ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea · Delayed Price · Currency is KRW 2,150.00
+40.00 (1.90%)
At close: Nov 13, 2026
ASTORY Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,170.00 | 2,190.00 | 2,090.00 | 2,150.00 | 2,150.00 | 1.90% | 18,494 |
| Nov 12, 2026 | 2,100.00 | 2,130.00 | 2,060.00 | 2,110.00 | 2,110.00 | -0.47% | 14,012 |
| Nov 11, 2026 | 2,055.00 | 2,125.00 | 2,035.00 | 2,120.00 | 2,120.00 | 2.17% | 15,885 |
| Nov 10, 2026 | 2,070.00 | 2,075.00 | 2,020.00 | 2,075.00 | 2,075.00 | 0.24% | 13,322 |
| Nov 9, 2026 | 1,953.00 | 2,070.00 | 1,953.00 | 2,070.00 | 2,070.00 | 0.98% | 15,958 |
| Nov 6, 2026 | 2,020.00 | 2,075.00 | 1,952.00 | 2,050.00 | 2,050.00 | -0.24% | 24,408 |
| Nov 5, 2026 | 2,070.00 | 2,105.00 | 2,010.00 | 2,055.00 | 2,055.00 | -2.61% | 12,163 |
| Nov 4, 2026 | 2,025.00 | 2,140.00 | 1,998.00 | 2,110.00 | 2,110.00 | 2.68% | 56,286 |
| Nov 3, 2026 | 2,070.00 | 2,090.00 | 1,996.00 | 2,055.00 | 2,055.00 | 0.98% | 50,307 |
| Nov 2, 2026 | 1,950.00 | 2,060.00 | 1,943.00 | 2,035.00 | 2,035.00 | 3.72% | 29,909 |
| Oct 30, 2026 | 1,941.00 | 2,260.00 | 1,883.00 | 1,962.00 | 1,962.00 | 2.94% | 547,952 |
| Oct 29, 2026 | 1,934.00 | 1,934.00 | 1,880.00 | 1,906.00 | 1,906.00 | -1.29% | 23,337 |
| Oct 28, 2026 | 1,937.00 | 1,940.00 | 1,878.00 | 1,931.00 | 1,931.00 | -0.31% | 6,620 |
| Oct 27, 2026 | 1,928.00 | 1,943.00 | 1,907.00 | 1,937.00 | 1,937.00 | - | 16,277 |
| Oct 26, 2026 | 1,931.00 | 1,948.00 | 1,901.00 | 1,937.00 | 1,937.00 | -0.56% | 16,169 |
| Oct 23, 2026 | 1,969.00 | 1,970.00 | 1,902.00 | 1,948.00 | 1,948.00 | -2.06% | 18,116 |
| Oct 22, 2026 | 1,990.00 | 2,030.00 | 1,976.00 | 1,989.00 | 1,989.00 | -2.02% | 8,705 |
| Oct 21, 2026 | 1,953.00 | 2,035.00 | 1,953.00 | 2,030.00 | 2,030.00 | 1.75% | 16,652 |
| Oct 20, 2026 | 1,999.00 | 2,030.00 | 1,951.00 | 1,995.00 | 1,995.00 | -0.20% | 4,786 |
| Oct 19, 2026 | 1,999.00 | 2,030.00 | 1,960.00 | 1,999.00 | 1,999.00 | - | 8,124 |
| Oct 16, 2026 | 1,950.00 | 2,000.00 | 1,930.00 | 1,999.00 | 1,999.00 | 2.51% | 18,989 |
| Oct 15, 2026 | 2,000.00 | 2,025.00 | 1,938.00 | 1,950.00 | 1,950.00 | -3.47% | 18,503 |
| Oct 14, 2026 | 1,937.00 | 2,080.00 | 1,937.00 | 2,020.00 | 2,020.00 | 0.75% | 29,154 |
| Oct 13, 2026 | 2,060.00 | 2,115.00 | 1,985.00 | 2,005.00 | 2,005.00 | -5.20% | 54,102 |
| Oct 12, 2026 | 2,170.00 | 2,185.00 | 2,115.00 | 2,115.00 | 2,115.00 | -2.08% | 9,833 |
| Oct 8, 2026 | 2,240.00 | 2,240.00 | 2,105.00 | 2,160.00 | 2,160.00 | -0.92% | 26,065 |
| Oct 7, 2026 | 2,165.00 | 2,230.00 | 2,165.00 | 2,180.00 | 2,180.00 | -0.23% | 15,891 |
| Oct 6, 2026 | 2,205.00 | 2,240.00 | 2,170.00 | 2,185.00 | 2,185.00 | -0.91% | 8,079 |
| Oct 2, 2026 | 2,240.00 | 2,240.00 | 2,135.00 | 2,205.00 | 2,205.00 | 0.23% | 9,529 |
| Oct 1, 2026 | 2,225.00 | 2,225.00 | 2,175.00 | 2,200.00 | 2,200.00 | 0.46% | 14,398 |
| Sep 30, 2026 | 2,210.00 | 2,250.00 | 2,185.00 | 2,190.00 | 2,190.00 | -0.90% | 16,144 |
| Sep 29, 2026 | 2,280.00 | 2,280.00 | 2,205.00 | 2,210.00 | 2,210.00 | -3.07% | 13,974 |
| Sep 28, 2026 | 2,385.00 | 2,385.00 | 2,230.00 | 2,280.00 | 2,280.00 | -0.87% | 12,813 |
| Sep 23, 2026 | 2,305.00 | 2,340.00 | 2,260.00 | 2,300.00 | 2,300.00 | - | 7,268 |
| Sep 22, 2026 | 2,340.00 | 2,340.00 | 2,250.00 | 2,300.00 | 2,300.00 | - | 11,510 |
| Sep 21, 2026 | 2,355.00 | 2,365.00 | 2,270.00 | 2,300.00 | 2,300.00 | -3.36% | 17,117 |
| Sep 18, 2026 | 2,310.00 | 2,390.00 | 2,240.00 | 2,380.00 | 2,380.00 | 4.62% | 30,709 |
| Sep 17, 2026 | 2,290.00 | 2,310.00 | 2,250.00 | 2,275.00 | 2,275.00 | -1.30% | 6,024 |
| Sep 16, 2026 | 2,320.00 | 2,320.00 | 2,235.00 | 2,305.00 | 2,305.00 | -0.65% | 7,038 |
| Sep 15, 2026 | 2,335.00 | 2,335.00 | 2,285.00 | 2,320.00 | 2,320.00 | -0.64% | 3,688 |
| Sep 14, 2026 | 2,305.00 | 2,350.00 | 2,295.00 | 2,335.00 | 2,335.00 | -0.85% | 4,970 |
| Sep 11, 2026 | 2,410.00 | 2,410.00 | 2,320.00 | 2,355.00 | 2,355.00 | -1.05% | 4,936 |
| Sep 10, 2026 | 2,380.00 | 2,385.00 | 2,325.00 | 2,380.00 | 2,380.00 | 0.42% | 6,052 |
| Sep 9, 2026 | 2,475.00 | 2,475.00 | 2,350.00 | 2,370.00 | 2,370.00 | -2.67% | 7,168 |
| Sep 8, 2026 | 2,440.00 | 2,475.00 | 2,400.00 | 2,435.00 | 2,435.00 | -0.20% | 6,293 |
| Sep 7, 2026 | 2,500.00 | 2,500.00 | 2,440.00 | 2,440.00 | 2,440.00 | -1.01% | 30,150 |
| Sep 4, 2026 | 2,475.00 | 2,485.00 | 2,405.00 | 2,465.00 | 2,465.00 | 1.23% | 14,991 |
| Sep 3, 2026 | 2,465.00 | 2,480.00 | 2,415.00 | 2,435.00 | 2,435.00 | -2.01% | 8,248 |
| Sep 2, 2026 | 2,475.00 | 2,485.00 | 2,395.00 | 2,485.00 | 2,485.00 | 0.40% | 36,874 |
| Sep 1, 2026 | 2,405.00 | 2,500.00 | 2,405.00 | 2,475.00 | 2,475.00 | 1.64% | 18,750 |