Skip to main content
logo
ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
-25.00 (-1.05%)
At close: Sep 11, 2026

ASTORY Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,410.002,410.002,320.002,355.002,355.00-1.05%4,863
Sep 10, 20262,380.002,385.002,325.002,380.002,380.000.42%6,052
Sep 9, 20262,475.002,475.002,350.002,370.002,370.00-2.67%7,168
Sep 8, 20262,440.002,475.002,400.002,435.002,435.00-0.20%5,493
Sep 7, 20262,500.002,500.002,440.002,440.002,440.00-1.01%30,150
Sep 4, 20262,475.002,485.002,405.002,465.002,465.001.23%14,991
Sep 3, 20262,465.002,480.002,415.002,435.002,435.00-2.01%8,248
Sep 2, 20262,475.002,485.002,395.002,485.002,485.000.40%36,864
Sep 1, 20262,405.002,500.002,405.002,475.002,475.001.64%18,650
Aug 31, 20262,410.002,435.002,335.002,435.002,435.001.04%18,602
Aug 28, 20262,395.002,425.002,375.002,410.002,410.001.26%18,689
Aug 27, 20262,365.002,380.002,325.002,380.002,380.00-7,408
Aug 26, 20262,385.002,385.002,350.002,380.002,380.00-0.21%8,818
Aug 25, 20262,350.002,385.002,310.002,385.002,385.001.49%5,845
Aug 24, 20262,390.002,400.002,325.002,350.002,350.00-2.08%20,768
Aug 21, 20262,395.002,410.002,290.002,400.002,400.00-0.83%69,287
Aug 20, 20262,395.002,425.002,360.002,420.002,420.001.26%22,921
Aug 19, 20262,270.002,390.002,270.002,390.002,390.001.27%23,952
Aug 18, 20262,360.002,360.002,240.002,360.002,360.00-0.63%52,669
Aug 14, 20262,360.002,385.002,285.002,375.002,375.000.64%19,823
Aug 13, 20262,380.002,380.002,310.002,360.002,360.00-0.84%15,733
Aug 12, 20262,400.002,400.002,320.002,380.002,380.00-14,036
Aug 11, 20262,365.002,420.002,330.002,380.002,380.001.28%11,490
Aug 10, 20262,325.002,355.002,260.002,350.002,350.001.08%29,163
Aug 7, 20262,310.002,335.002,265.002,325.002,325.00-0.64%20,576
Aug 6, 20262,310.002,340.002,230.002,340.002,340.000.65%25,074
Aug 5, 20262,285.002,325.002,245.002,325.002,325.001.75%27,884
Aug 4, 20262,145.002,290.002,145.002,285.002,285.001.11%43,171
Aug 3, 20262,235.002,290.002,205.002,260.002,260.001.57%32,243
Jul 31, 20262,285.002,300.002,150.002,225.002,225.000.23%21,478
Jul 30, 20262,130.002,235.002,060.002,220.002,220.00-0.89%18,445
Jul 29, 20262,195.002,240.001,900.002,240.002,240.00-0.44%63,827
Jul 28, 20262,285.002,290.002,165.002,250.002,250.00-2.17%18,879
Jul 27, 20262,300.002,335.002,235.002,300.002,300.00-0.43%9,594
Jul 24, 20262,305.002,360.002,225.002,310.002,310.00-9,422
Jul 23, 20262,275.002,320.002,160.002,310.002,310.001.54%33,090
Jul 22, 20262,220.002,280.002,165.002,275.002,275.001.79%9,632
Jul 21, 20262,165.002,240.002,140.002,235.002,235.002.52%13,858
Jul 20, 20262,200.002,305.002,135.002,180.002,180.00-6.44%24,619
Jul 16, 20262,330.002,380.002,260.002,330.002,330.00-14,878
Jul 15, 20262,380.002,400.002,285.002,330.002,330.00-2.92%29,845
Jul 14, 20262,460.002,460.002,285.002,400.002,400.00-3.61%16,589
Jul 13, 20262,515.002,545.002,330.002,490.002,490.00-0.99%19,227
Jul 10, 20262,405.002,545.002,370.002,515.002,515.004.57%31,674
Jul 9, 20262,455.002,490.002,350.002,405.002,405.00-1.43%4,727
Jul 8, 20262,480.002,550.002,370.002,440.002,440.00-1.61%31,329
Jul 7, 20262,370.002,525.002,365.002,480.002,480.000.61%25,637
Jul 6, 20262,375.002,505.002,355.002,465.002,465.00-32,412
Jul 3, 20262,430.002,475.002,310.002,465.002,465.000.61%19,491
Jul 2, 20262,415.002,450.002,295.002,450.002,450.001.45%14,958