ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea · Delayed Price · Currency is KRW 6,910.00
-260.00 (-3.63%)
At close: Nov 18, 2025
ASTORY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,850.00 | 7,070.00 | 6,850.00 | 7,020.00 | 7,020.00 | 1.59% | 26,664 |
| Nov 18, 2025 | 7,290.00 | 7,290.00 | 6,850.00 | 6,910.00 | 6,910.00 | -3.63% | 34,147 |
| Nov 17, 2025 | 7,300.00 | 7,300.00 | 7,090.00 | 7,170.00 | 7,170.00 | -0.42% | 13,103 |
| Nov 14, 2025 | 7,240.00 | 7,400.00 | 7,180.00 | 7,200.00 | 7,200.00 | -1.37% | 15,929 |
| Nov 13, 2025 | 7,480.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | - | 16,813 |
| Nov 12, 2025 | 7,140.00 | 7,370.00 | 7,120.00 | 7,300.00 | 7,300.00 | 2.10% | 22,304 |
| Nov 11, 2025 | 7,380.00 | 7,550.00 | 7,150.00 | 7,150.00 | 7,150.00 | -3.12% | 35,779 |
| Nov 10, 2025 | 7,390.00 | 7,580.00 | 7,200.00 | 7,380.00 | 7,380.00 | 0.82% | 21,657 |
| Nov 7, 2025 | 7,250.00 | 7,500.00 | 7,110.00 | 7,320.00 | 7,320.00 | 0.14% | 24,324 |
| Nov 6, 2025 | 7,330.00 | 7,430.00 | 7,180.00 | 7,310.00 | 7,310.00 | -0.27% | 32,778 |
| Nov 5, 2025 | 7,670.00 | 7,740.00 | 7,200.00 | 7,330.00 | 7,330.00 | -4.93% | 67,846 |
| Nov 4, 2025 | 8,150.00 | 8,220.00 | 7,710.00 | 7,710.00 | 7,710.00 | -5.28% | 141,776 |
| Nov 3, 2025 | 9,150.00 | 9,270.00 | 8,130.00 | 8,140.00 | 8,140.00 | -9.05% | 184,954 |
| Oct 31, 2025 | 9,130.00 | 9,230.00 | 8,840.00 | 8,950.00 | 8,950.00 | -2.72% | 63,364 |
| Oct 30, 2025 | 9,200.00 | 9,280.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.99% | 73,100 |
| Oct 29, 2025 | 9,150.00 | 9,200.00 | 8,800.00 | 9,110.00 | 9,110.00 | -0.11% | 53,449 |
| Oct 28, 2025 | 8,520.00 | 9,180.00 | 8,430.00 | 9,120.00 | 9,120.00 | 6.92% | 127,108 |
| Oct 27, 2025 | 8,100.00 | 8,750.00 | 8,000.00 | 8,530.00 | 8,530.00 | 7.16% | 109,701 |
| Oct 24, 2025 | 8,130.00 | 8,130.00 | 7,870.00 | 7,960.00 | 7,960.00 | -0.25% | 26,191 |
| Oct 23, 2025 | 8,170.00 | 8,170.00 | 7,980.00 | 7,980.00 | 7,980.00 | -1.72% | 15,820 |
| Oct 22, 2025 | 8,100.00 | 8,180.00 | 7,920.00 | 8,120.00 | 8,120.00 | 0.25% | 20,663 |
| Oct 21, 2025 | 8,120.00 | 8,190.00 | 7,960.00 | 8,100.00 | 8,100.00 | -0.25% | 22,161 |
| Oct 20, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,120.00 | 8,120.00 | 1.00% | 40,966 |
| Oct 17, 2025 | 8,220.00 | 8,220.00 | 7,700.00 | 8,040.00 | 8,040.00 | -2.19% | 41,953 |
| Oct 16, 2025 | 8,580.00 | 8,580.00 | 8,200.00 | 8,220.00 | 8,220.00 | -2.49% | 38,182 |
| Oct 15, 2025 | 8,370.00 | 8,480.00 | 8,260.00 | 8,430.00 | 8,430.00 | 0.72% | 21,903 |
| Oct 14, 2025 | 8,500.00 | 8,650.00 | 8,230.00 | 8,370.00 | 8,370.00 | -1.53% | 38,265 |
| Oct 13, 2025 | 8,590.00 | 8,630.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.19% | 36,847 |
| Oct 10, 2025 | 8,820.00 | 8,920.00 | 8,590.00 | 8,690.00 | 8,690.00 | -2.36% | 55,896 |
| Oct 2, 2025 | 8,850.00 | 8,930.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.56% | 17,855 |
| Oct 1, 2025 | 8,930.00 | 8,930.00 | 8,810.00 | 8,850.00 | 8,850.00 | -0.11% | 8,830 |
| Sep 30, 2025 | 9,050.00 | 9,100.00 | 8,850.00 | 8,860.00 | 8,860.00 | -2.64% | 27,586 |
| Sep 29, 2025 | 9,070.00 | 9,190.00 | 9,060.00 | 9,100.00 | 9,100.00 | 0.11% | 10,180 |
| Sep 26, 2025 | 9,290.00 | 9,290.00 | 9,070.00 | 9,090.00 | 9,090.00 | -2.15% | 20,190 |
| Sep 25, 2025 | 9,200.00 | 9,300.00 | 9,070.00 | 9,290.00 | 9,290.00 | 0.98% | 27,531 |
| Sep 24, 2025 | 9,350.00 | 9,350.00 | 9,080.00 | 9,200.00 | 9,200.00 | -1.81% | 26,344 |
| Sep 23, 2025 | 9,540.00 | 9,580.00 | 9,350.00 | 9,370.00 | 9,370.00 | -1.88% | 31,671 |
| Sep 22, 2025 | 9,500.00 | 9,630.00 | 9,340.00 | 9,550.00 | 9,550.00 | 3.58% | 49,893 |
| Sep 19, 2025 | 9,280.00 | 9,390.00 | 9,190.00 | 9,220.00 | 9,220.00 | -0.65% | 17,682 |
| Sep 18, 2025 | 9,320.00 | 9,380.00 | 9,100.00 | 9,280.00 | 9,280.00 | 0.98% | 23,563 |
| Sep 17, 2025 | 9,150.00 | 9,350.00 | 9,120.00 | 9,190.00 | 9,190.00 | 0.44% | 38,516 |
| Sep 16, 2025 | 9,000.00 | 9,380.00 | 9,000.00 | 9,150.00 | 9,150.00 | 1.67% | 39,193 |
| Sep 15, 2025 | 9,000.00 | 9,150.00 | 8,880.00 | 9,000.00 | 9,000.00 | -0.77% | 51,510 |
| Sep 12, 2025 | 9,090.00 | 9,190.00 | 9,030.00 | 9,070.00 | 9,070.00 | -0.22% | 18,690 |
| Sep 11, 2025 | 9,040.00 | 9,180.00 | 8,960.00 | 9,090.00 | 9,090.00 | -0.22% | 22,725 |
| Sep 10, 2025 | 9,100.00 | 9,150.00 | 8,920.00 | 9,110.00 | 9,110.00 | 0.11% | 20,514 |
| Sep 9, 2025 | 9,090.00 | 9,260.00 | 9,040.00 | 9,100.00 | 9,100.00 | -0.55% | 26,303 |
| Sep 8, 2025 | 9,100.00 | 9,200.00 | 8,870.00 | 9,150.00 | 9,150.00 | 1.55% | 37,705 |
| Sep 5, 2025 | 8,980.00 | 9,100.00 | 8,880.00 | 9,010.00 | 9,010.00 | 0.33% | 15,058 |
| Sep 4, 2025 | 8,850.00 | 8,980.00 | 8,820.00 | 8,980.00 | 8,980.00 | 1.70% | 12,825 |