ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea · Delayed Price · Currency is KRW 7,340.00
+80.00 (1.10%)
At close: Jan 23, 2026
ASTORY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,270.00 | 7,380.00 | 7,210.00 | 7,340.00 | 7,340.00 | 1.10% | 42,095 |
| Jan 22, 2026 | 7,400.00 | 7,470.00 | 7,230.00 | 7,260.00 | 7,260.00 | -1.89% | 44,956 |
| Jan 21, 2026 | 7,480.00 | 7,480.00 | 7,200.00 | 7,400.00 | 7,400.00 | -2.50% | 60,209 |
| Jan 20, 2026 | 7,470.00 | 7,610.00 | 7,360.00 | 7,590.00 | 7,590.00 | 1.47% | 45,199 |
| Jan 19, 2026 | 7,330.00 | 7,480.00 | 7,290.00 | 7,480.00 | 7,480.00 | 2.05% | 52,735 |
| Jan 16, 2026 | 7,440.00 | 7,480.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.48% | 34,820 |
| Jan 15, 2026 | 7,340.00 | 7,460.00 | 7,250.00 | 7,440.00 | 7,440.00 | 1.36% | 46,732 |
| Jan 14, 2026 | 7,320.00 | 7,500.00 | 7,270.00 | 7,340.00 | 7,340.00 | 0.41% | 50,368 |
| Jan 13, 2026 | 7,620.00 | 7,620.00 | 7,300.00 | 7,310.00 | 7,310.00 | -4.19% | 95,546 |
| Jan 12, 2026 | 7,100.00 | 8,590.00 | 6,940.00 | 7,630.00 | 7,630.00 | 7.46% | 1,220,921 |
| Jan 9, 2026 | 7,110.00 | 7,140.00 | 6,970.00 | 7,100.00 | 7,100.00 | -0.14% | 35,814 |
| Jan 8, 2026 | 7,300.00 | 7,300.00 | 6,970.00 | 7,110.00 | 7,110.00 | -2.07% | 68,005 |
| Jan 7, 2026 | 7,120.00 | 7,620.00 | 6,890.00 | 7,260.00 | 7,260.00 | 1.54% | 113,069 |
| Jan 6, 2026 | 7,740.00 | 7,760.00 | 7,150.00 | 7,150.00 | 7,150.00 | -8.57% | 189,020 |
| Jan 5, 2026 | 8,560.00 | 8,570.00 | 7,680.00 | 7,820.00 | 7,820.00 | -8.43% | 220,075 |
| Jan 2, 2026 | 7,340.00 | 8,590.00 | 7,340.00 | 8,540.00 | 8,540.00 | 18.94% | 441,808 |
| Dec 30, 2025 | 6,720.00 | 7,230.00 | 6,720.00 | 7,180.00 | 7,180.00 | 5.90% | 70,123 |
| Dec 29, 2025 | 6,770.00 | 6,890.00 | 6,660.00 | 6,780.00 | 6,780.00 | -1.74% | 22,210 |
| Dec 26, 2025 | 6,820.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1.17% | 46,977 |
| Dec 24, 2025 | 7,010.00 | 7,100.00 | 6,750.00 | 6,820.00 | 6,820.00 | -2.57% | 61,938 |
| Dec 23, 2025 | 7,270.00 | 7,270.00 | 6,950.00 | 7,000.00 | 7,000.00 | -2.51% | 18,323 |
| Dec 22, 2025 | 7,170.00 | 7,230.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.42% | 12,453 |
| Dec 19, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 8,086 |
| Dec 18, 2025 | 7,000.00 | 7,250.00 | 6,870.00 | 7,100.00 | 7,100.00 | 0.28% | 28,907 |
| Dec 17, 2025 | 7,020.00 | 7,080.00 | 6,820.00 | 7,080.00 | 7,080.00 | 1.14% | 49,269 |
| Dec 16, 2025 | 7,270.00 | 7,270.00 | 6,970.00 | 7,000.00 | 7,000.00 | -3.71% | 42,587 |
| Dec 15, 2025 | 7,010.00 | 7,360.00 | 6,940.00 | 7,270.00 | 7,270.00 | 3.41% | 40,817 |
| Dec 12, 2025 | 7,090.00 | 7,230.00 | 6,970.00 | 7,030.00 | 7,030.00 | -1.68% | 37,144 |
| Dec 11, 2025 | 7,040.00 | 7,160.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1.56% | 16,280 |
| Dec 10, 2025 | 6,990.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 1.73% | 17,293 |
| Dec 9, 2025 | 6,920.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.86% | 16,849 |
| Dec 8, 2025 | 7,000.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,980.00 | -0.29% | 21,756 |
| Dec 5, 2025 | 7,200.00 | 7,200.00 | 6,940.00 | 7,000.00 | 7,000.00 | -0.28% | 14,923 |
| Dec 4, 2025 | 7,220.00 | 7,220.00 | 6,950.00 | 7,020.00 | 7,020.00 | -1.96% | 17,469 |
| Dec 3, 2025 | 7,230.00 | 7,290.00 | 7,100.00 | 7,160.00 | 7,160.00 | -0.83% | 20,947 |
| Dec 2, 2025 | 7,180.00 | 7,350.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.56% | 13,357 |
| Dec 1, 2025 | 7,240.00 | 7,360.00 | 7,020.00 | 7,180.00 | 7,180.00 | -0.14% | 18,660 |
| Nov 28, 2025 | 7,070.00 | 7,250.00 | 7,070.00 | 7,190.00 | 7,190.00 | 1.13% | 18,635 |
| Nov 27, 2025 | 7,100.00 | 7,270.00 | 7,100.00 | 7,110.00 | 7,110.00 | -0.84% | 16,432 |
| Nov 26, 2025 | 7,100.00 | 7,360.00 | 7,020.00 | 7,170.00 | 7,170.00 | 3.02% | 20,327 |
| Nov 25, 2025 | 7,000.00 | 7,060.00 | 6,800.00 | 6,960.00 | 6,960.00 | 0.14% | 24,766 |
| Nov 24, 2025 | 6,950.00 | 7,100.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.71% | 8,578 |
| Nov 21, 2025 | 7,000.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | -1.55% | 14,688 |
| Nov 20, 2025 | 6,970.00 | 7,200.00 | 6,970.00 | 7,110.00 | 7,110.00 | 1.28% | 15,629 |
| 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 |