ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea · Delayed Price · Currency is KRW 2,225.00
+5.00 (0.23%)
At close: Jul 31, 2026
ASTORY Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,285.00 | 2,300.00 | 2,150.00 | 2,225.00 | 2,225.00 | 0.23% | 21,478 |
| Jul 30, 2026 | 2,130.00 | 2,235.00 | 2,060.00 | 2,220.00 | 2,220.00 | -0.89% | 18,445 |
| Jul 29, 2026 | 2,195.00 | 2,240.00 | 1,900.00 | 2,240.00 | 2,240.00 | -0.44% | 63,827 |
| Jul 28, 2026 | 2,285.00 | 2,290.00 | 2,165.00 | 2,250.00 | 2,250.00 | -2.17% | 18,879 |
| Jul 27, 2026 | 2,300.00 | 2,335.00 | 2,235.00 | 2,300.00 | 2,300.00 | -0.43% | 9,594 |
| Jul 24, 2026 | 2,305.00 | 2,360.00 | 2,225.00 | 2,310.00 | 2,310.00 | - | 9,422 |
| Jul 23, 2026 | 2,275.00 | 2,320.00 | 2,160.00 | 2,310.00 | 2,310.00 | 1.54% | 33,090 |
| Jul 22, 2026 | 2,220.00 | 2,280.00 | 2,165.00 | 2,275.00 | 2,275.00 | 1.79% | 9,632 |
| Jul 21, 2026 | 2,165.00 | 2,240.00 | 2,140.00 | 2,235.00 | 2,235.00 | 2.52% | 13,858 |
| Jul 20, 2026 | 2,200.00 | 2,305.00 | 2,135.00 | 2,180.00 | 2,180.00 | -6.44% | 24,619 |
| Jul 16, 2026 | 2,330.00 | 2,380.00 | 2,260.00 | 2,330.00 | 2,330.00 | - | 14,878 |
| Jul 15, 2026 | 2,380.00 | 2,400.00 | 2,285.00 | 2,330.00 | 2,330.00 | -2.92% | 29,845 |
| Jul 14, 2026 | 2,460.00 | 2,460.00 | 2,285.00 | 2,400.00 | 2,400.00 | -3.61% | 16,589 |
| Jul 13, 2026 | 2,515.00 | 2,545.00 | 2,330.00 | 2,490.00 | 2,490.00 | -0.99% | 19,227 |
| Jul 10, 2026 | 2,405.00 | 2,545.00 | 2,370.00 | 2,515.00 | 2,515.00 | 4.57% | 31,674 |
| Jul 9, 2026 | 2,455.00 | 2,490.00 | 2,350.00 | 2,405.00 | 2,405.00 | -1.43% | 4,727 |
| Jul 8, 2026 | 2,480.00 | 2,550.00 | 2,370.00 | 2,440.00 | 2,440.00 | -1.61% | 31,329 |
| Jul 7, 2026 | 2,370.00 | 2,525.00 | 2,365.00 | 2,480.00 | 2,480.00 | 0.61% | 25,637 |
| Jul 6, 2026 | 2,375.00 | 2,505.00 | 2,355.00 | 2,465.00 | 2,465.00 | - | 32,412 |
| Jul 3, 2026 | 2,430.00 | 2,475.00 | 2,310.00 | 2,465.00 | 2,465.00 | 0.61% | 19,491 |
| Jul 2, 2026 | 2,415.00 | 2,450.00 | 2,295.00 | 2,450.00 | 2,450.00 | 1.45% | 14,958 |
| Jul 1, 2026 | 2,340.00 | 2,435.00 | 2,270.00 | 2,415.00 | 2,415.00 | 3.43% | 18,396 |
| Jun 30, 2026 | 2,315.00 | 2,385.00 | 2,230.00 | 2,335.00 | 2,335.00 | 0.86% | 20,402 |
| Jun 29, 2026 | 2,010.00 | 2,325.00 | 2,010.00 | 2,315.00 | 2,315.00 | 12.38% | 50,318 |
| Jun 26, 2026 | 2,435.00 | 2,435.00 | 2,025.00 | 2,060.00 | 2,060.00 | -12.71% | 40,768 |
| Jun 25, 2026 | 2,455.00 | 2,530.00 | 2,295.00 | 2,360.00 | 2,360.00 | -4.65% | 36,122 |
| Jun 24, 2026 | 2,410.00 | 2,485.00 | 2,355.00 | 2,475.00 | 2,475.00 | 4.65% | 34,209 |
| Jun 23, 2026 | 2,655.00 | 2,715.00 | 2,315.00 | 2,365.00 | 2,365.00 | -11.09% | 66,780 |
| Jun 22, 2026 | 2,850.00 | 2,850.00 | 2,655.00 | 2,660.00 | 2,660.00 | -4.83% | 19,802 |
| Jun 19, 2026 | 2,955.00 | 2,955.00 | 2,715.00 | 2,795.00 | 2,795.00 | -5.41% | 30,616 |
| Jun 18, 2026 | 3,085.00 | 3,085.00 | 2,925.00 | 2,955.00 | 2,955.00 | -4.06% | 13,627 |
| Jun 17, 2026 | 3,080.00 | 3,125.00 | 3,020.00 | 3,080.00 | 3,080.00 | 1.82% | 36,629 |
| Jun 16, 2026 | 3,020.00 | 3,140.00 | 2,925.00 | 3,025.00 | 3,025.00 | -0.66% | 39,462 |
| Jun 15, 2026 | 3,150.00 | 3,175.00 | 3,020.00 | 3,045.00 | 3,045.00 | -1.77% | 31,081 |
| Jun 12, 2026 | 3,035.00 | 3,125.00 | 2,930.00 | 3,100.00 | 3,100.00 | 2.31% | 16,021 |
| Jun 11, 2026 | 2,915.00 | 3,040.00 | 2,800.00 | 3,030.00 | 3,030.00 | 2.71% | 22,507 |
| Jun 10, 2026 | 2,855.00 | 2,950.00 | 2,810.00 | 2,950.00 | 2,950.00 | 2.61% | 23,427 |
| Jun 9, 2026 | 2,790.00 | 2,900.00 | 2,750.00 | 2,875.00 | 2,875.00 | 4.36% | 54,553 |
| Jun 8, 2026 | 3,020.00 | 3,020.00 | 2,710.00 | 2,755.00 | 2,755.00 | -11.98% | 132,355 |
| Jun 5, 2026 | 3,190.00 | 3,190.00 | 3,010.00 | 3,130.00 | 3,130.00 | -0.48% | 15,612 |
| Jun 4, 2026 | 3,245.00 | 3,245.00 | 3,025.00 | 3,145.00 | 3,145.00 | -1.10% | 36,578 |
| Jun 2, 2026 | 3,130.00 | 3,190.00 | 3,025.00 | 3,180.00 | 3,180.00 | 1.60% | 68,728 |
| Jun 1, 2026 | 3,375.00 | 3,375.00 | 3,050.00 | 3,130.00 | 3,130.00 | -7.81% | 104,861 |
| May 29, 2026 | 3,470.00 | 3,515.00 | 3,305.00 | 3,395.00 | 3,395.00 | -2.16% | 74,162 |
| May 28, 2026 | 3,545.00 | 4,365.00 | 3,360.00 | 3,470.00 | 3,470.00 | -2.12% | 844,499 |
| May 27, 2026 | 3,760.00 | 3,795.00 | 3,465.00 | 3,545.00 | 3,545.00 | -6.46% | 100,225 |
| May 26, 2026 | 4,115.00 | 4,120.00 | 3,760.00 | 3,790.00 | 3,790.00 | -7.90% | 91,731 |
| May 22, 2026 | 3,940.00 | 4,150.00 | 3,940.00 | 4,115.00 | 4,115.00 | 4.44% | 26,390 |
| May 21, 2026 | 3,975.00 | 4,150.00 | 3,930.00 | 3,940.00 | 3,940.00 | -1.62% | 32,577 |
| May 20, 2026 | 4,085.00 | 4,250.00 | 3,955.00 | 4,005.00 | 4,005.00 | -4.30% | 34,502 |