ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea · Delayed Price · Currency is KRW 9,220.00
-60.00 (-0.65%)
At close: Sep 19, 2025
ASTORY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 8,890.00 | 9,020.00 | 8,700.00 | 8,830.00 | 8,830.00 | -1.56% | 18,377 |
| Sep 2, 2025 | 8,760.00 | 9,030.00 | 8,760.00 | 8,970.00 | 8,970.00 | 1.47% | 20,084 |
| Sep 1, 2025 | 8,840.00 | 9,040.00 | 8,740.00 | 8,840.00 | 8,840.00 | -2.21% | 67,481 |
| Aug 29, 2025 | 9,410.00 | 9,540.00 | 9,030.00 | 9,040.00 | 9,040.00 | -4.94% | 91,447 |
| Aug 28, 2025 | 9,650.00 | 9,720.00 | 9,400.00 | 9,510.00 | 9,510.00 | -2.46% | 90,705 |
| Aug 27, 2025 | 10,050.00 | 10,060.00 | 9,590.00 | 9,750.00 | 9,750.00 | -2.99% | 86,355 |
| Aug 26, 2025 | 9,970.00 | 10,330.00 | 9,930.00 | 10,050.00 | 10,050.00 | 0.40% | 116,436 |
| Aug 25, 2025 | 9,950.00 | 10,100.00 | 9,860.00 | 10,010.00 | 10,010.00 | 0.60% | 39,513 |
| Aug 22, 2025 | 10,000.00 | 10,170.00 | 9,890.00 | 9,950.00 | 9,950.00 | -1.97% | 63,553 |
| Aug 21, 2025 | 10,220.00 | 10,340.00 | 9,950.00 | 10,150.00 | 10,150.00 | 0.59% | 140,990 |
| Aug 20, 2025 | 9,830.00 | 10,440.00 | 9,610.00 | 10,090.00 | 10,090.00 | -0.10% | 334,862 |
| Aug 19, 2025 | 9,970.00 | 11,500.00 | 9,710.00 | 10,100.00 | 10,100.00 | 4.12% | 2,013,488 |
| Aug 18, 2025 | 9,880.00 | 9,900.00 | 9,480.00 | 9,700.00 | 9,700.00 | -1.72% | 16,599 |
| Aug 14, 2025 | 10,080.00 | 10,080.00 | 9,790.00 | 9,870.00 | 9,870.00 | -0.70% | 15,138 |
| Aug 13, 2025 | 9,950.00 | 10,120.00 | 9,820.00 | 9,940.00 | 9,940.00 | -0.10% | 13,182 |
| Aug 12, 2025 | 9,990.00 | 10,170.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.90% | 13,721 |
| Aug 11, 2025 | 10,260.00 | 10,320.00 | 10,040.00 | 10,040.00 | 10,040.00 | -1.95% | 18,530 |
| Aug 8, 2025 | 9,990.00 | 10,390.00 | 9,900.00 | 10,240.00 | 10,240.00 | 2.50% | 50,949 |
| Aug 7, 2025 | 9,800.00 | 10,030.00 | 9,720.00 | 9,990.00 | 9,990.00 | 1.11% | 26,865 |
| Aug 6, 2025 | 9,510.00 | 9,940.00 | 9,350.00 | 9,880.00 | 9,880.00 | 3.89% | 29,643 |
| Aug 5, 2025 | 9,470.00 | 9,660.00 | 9,400.00 | 9,510.00 | 9,510.00 | 0.42% | 23,192 |
| Aug 4, 2025 | 9,330.00 | 9,700.00 | 9,290.00 | 9,470.00 | 9,470.00 | 1.50% | 9,700 |
| Aug 1, 2025 | 9,960.00 | 9,990.00 | 9,320.00 | 9,330.00 | 9,330.00 | -6.14% | 43,907 |
| Jul 31, 2025 | 9,730.00 | 10,110.00 | 9,690.00 | 9,940.00 | 9,940.00 | 2.16% | 25,949 |
| Jul 30, 2025 | 9,800.00 | 9,920.00 | 9,660.00 | 9,730.00 | 9,730.00 | -0.71% | 16,579 |
| Jul 29, 2025 | 9,670.00 | 9,930.00 | 9,470.00 | 9,800.00 | 9,800.00 | 1.34% | 29,701 |
| Jul 28, 2025 | 9,710.00 | 9,800.00 | 9,300.00 | 9,670.00 | 9,670.00 | - | 72,833 |
| Jul 25, 2025 | 9,880.00 | 9,880.00 | 9,510.00 | 9,670.00 | 9,670.00 | -0.21% | 13,242 |
| Jul 24, 2025 | 9,470.00 | 9,910.00 | 9,470.00 | 9,690.00 | 9,690.00 | 2.32% | 27,563 |
| Jul 23, 2025 | 10,130.00 | 10,130.00 | 9,120.00 | 9,470.00 | 9,470.00 | -5.11% | 129,023 |
| Jul 22, 2025 | 10,190.00 | 10,370.00 | 9,930.00 | 9,980.00 | 9,980.00 | -2.73% | 40,980 |
| Jul 21, 2025 | 10,330.00 | 10,430.00 | 10,170.00 | 10,260.00 | 10,260.00 | -0.68% | 18,610 |
| Jul 18, 2025 | 10,600.00 | 10,600.00 | 10,310.00 | 10,330.00 | 10,330.00 | -2.55% | 27,138 |
| Jul 17, 2025 | 10,710.00 | 10,840.00 | 10,480.00 | 10,600.00 | 10,600.00 | -1.12% | 26,390 |
| Jul 16, 2025 | 10,930.00 | 10,930.00 | 10,650.00 | 10,720.00 | 10,720.00 | -2.01% | 23,284 |
| Jul 15, 2025 | 10,800.00 | 11,220.00 | 10,690.00 | 10,940.00 | 10,940.00 | 2.15% | 86,377 |
| Jul 14, 2025 | 10,780.00 | 10,790.00 | 10,520.00 | 10,710.00 | 10,710.00 | 1.13% | 25,562 |
| Jul 11, 2025 | 10,410.00 | 10,690.00 | 10,370.00 | 10,590.00 | 10,590.00 | 1.73% | 31,168 |