Skip to main content
logo
ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
-35.00 (-1.43%)
At close: Jul 9, 2026

ASTORY Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,340.002,435.002,270.002,415.002,415.003.43%18,396
Jun 30, 20262,315.002,385.002,230.002,335.002,335.000.86%20,402
Jun 29, 20262,010.002,325.002,010.002,315.002,315.0012.38%50,318
Jun 26, 20262,435.002,435.002,025.002,060.002,060.00-12.71%40,768
Jun 25, 20262,455.002,530.002,295.002,360.002,360.00-4.65%36,122
Jun 24, 20262,410.002,485.002,355.002,475.002,475.004.65%34,209
Jun 23, 20262,655.002,715.002,315.002,365.002,365.00-11.09%66,780
Jun 22, 20262,850.002,850.002,655.002,660.002,660.00-4.83%19,802
Jun 19, 20262,955.002,955.002,715.002,795.002,795.00-5.41%30,616
Jun 18, 20263,085.003,085.002,925.002,955.002,955.00-4.06%13,627
Jun 17, 20263,080.003,125.003,020.003,080.003,080.001.82%36,629
Jun 16, 20263,020.003,140.002,925.003,025.003,025.00-0.66%39,462
Jun 15, 20263,150.003,175.003,020.003,045.003,045.00-1.77%31,081
Jun 12, 20263,035.003,125.002,930.003,100.003,100.002.31%16,021
Jun 11, 20262,915.003,040.002,800.003,030.003,030.002.71%22,507
Jun 10, 20262,855.002,950.002,810.002,950.002,950.002.61%23,427
Jun 9, 20262,790.002,900.002,750.002,875.002,875.004.36%54,553
Jun 8, 20263,020.003,020.002,710.002,755.002,755.00-11.98%132,355
Jun 5, 20263,190.003,190.003,010.003,130.003,130.00-0.48%15,612
Jun 4, 20263,245.003,245.003,025.003,145.003,145.00-1.10%36,578
Jun 2, 20263,130.003,190.003,025.003,180.003,180.001.60%68,728
Jun 1, 20263,375.003,375.003,050.003,130.003,130.00-7.81%104,861
May 29, 20263,470.003,515.003,305.003,395.003,395.00-2.16%74,162
May 28, 20263,545.004,365.003,360.003,470.003,470.00-2.12%844,499
May 27, 20263,760.003,795.003,465.003,545.003,545.00-6.46%100,225
May 26, 20264,115.004,120.003,760.003,790.003,790.00-7.90%91,731
May 22, 20263,940.004,150.003,940.004,115.004,115.004.44%26,390
May 21, 20263,975.004,150.003,930.003,940.003,940.00-1.62%32,577
May 20, 20264,085.004,250.003,955.004,005.004,005.00-4.30%34,502
May 19, 20264,150.004,310.004,095.004,185.004,185.00-0.59%39,950
May 18, 20264,370.004,370.004,160.004,210.004,210.00-4.10%29,745
May 15, 20264,520.004,575.004,300.004,390.004,390.00-2.88%26,044
May 14, 20264,475.004,520.004,420.004,520.004,520.001.01%11,379
May 13, 20264,420.004,485.004,400.004,475.004,475.001.24%15,476
May 12, 20264,465.004,515.004,290.004,420.004,420.00-1.01%56,620
May 11, 20264,850.004,870.004,455.004,465.004,465.00-7.56%139,544
May 8, 20264,945.004,960.004,830.004,830.004,830.00-2.33%52,123
May 7, 20264,980.005,030.004,940.004,945.004,945.00-0.80%25,233
May 6, 20265,070.005,070.004,975.004,985.004,985.00-2.06%38,498
May 4, 20265,280.005,280.005,090.005,090.005,090.00-3.23%46,367
Apr 30, 20265,360.005,550.005,110.005,260.005,260.00-0.94%33,730
Apr 29, 20265,310.005,370.005,280.005,310.005,310.00-9,929
Apr 28, 20265,370.005,390.005,300.005,310.005,310.00-1.12%12,912