Skip to main content
logo
ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,948.00
-41.00 (-2.06%)
At close: Oct 23, 2026

ASTORY Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261,969.001,970.001,902.001,948.001,948.00-2.06%17,933
Oct 22, 20261,990.002,030.001,976.001,989.001,989.00-2.02%6,240
Oct 21, 20261,953.002,035.001,953.002,030.002,030.001.75%16,652
Oct 20, 20261,999.002,030.001,951.001,995.001,995.00-0.20%4,659
Oct 19, 20261,999.002,030.001,960.001,999.001,999.00-7,937
Oct 16, 20261,950.002,000.001,930.001,999.001,999.002.51%17,099
Oct 15, 20262,000.002,025.001,938.001,950.001,950.00-3.47%17,963
Oct 14, 20261,937.002,080.001,937.002,020.002,020.000.75%27,512
Oct 13, 20262,060.002,115.001,985.002,005.002,005.00-5.20%53,817
Oct 12, 20262,170.002,185.002,115.002,115.002,115.00-2.08%9,401
Oct 8, 20262,240.002,240.002,105.002,160.002,160.00-0.92%21,376
Oct 7, 20262,165.002,230.002,165.002,180.002,180.00-0.23%15,891
Oct 6, 20262,205.002,240.002,170.002,185.002,185.00-0.91%8,079
Oct 2, 20262,240.002,240.002,135.002,205.002,205.000.23%8,478
Oct 1, 20262,225.002,225.002,175.002,200.002,200.000.46%7,392
Sep 30, 20262,210.002,250.002,185.002,190.002,190.00-0.90%15,880
Sep 29, 20262,280.002,280.002,205.002,210.002,210.00-3.07%13,580
Sep 28, 20262,385.002,385.002,230.002,280.002,280.00-0.87%8,048
Sep 23, 20262,305.002,340.002,260.002,300.002,300.00-7,268
Sep 22, 20262,340.002,340.002,250.002,300.002,300.00-11,356
Sep 21, 20262,355.002,365.002,270.002,300.002,300.00-3.36%15,970
Sep 18, 20262,310.002,390.002,240.002,380.002,380.004.62%30,596
Sep 17, 20262,290.002,310.002,250.002,275.002,275.00-1.30%5,763
Sep 16, 20262,320.002,320.002,235.002,305.002,305.00-0.65%5,132
Sep 15, 20262,335.002,335.002,285.002,320.002,320.00-0.64%3,688
Sep 14, 20262,305.002,350.002,295.002,335.002,335.00-0.85%4,961
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