ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea · Delayed Price · Currency is KRW 3,395.00
-75.00 (-2.16%)
At close: May 29, 2026
ASTORY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4,150.00 | 4,310.00 | 4,095.00 | 4,185.00 | 4,185.00 | -0.59% | 39,950 |
| May 18, 2026 | 4,370.00 | 4,370.00 | 4,160.00 | 4,210.00 | 4,210.00 | -4.10% | 29,745 |
| May 15, 2026 | 4,520.00 | 4,575.00 | 4,300.00 | 4,390.00 | 4,390.00 | -2.88% | 26,044 |
| May 14, 2026 | 4,475.00 | 4,520.00 | 4,420.00 | 4,520.00 | 4,520.00 | 1.01% | 11,379 |
| May 13, 2026 | 4,420.00 | 4,485.00 | 4,400.00 | 4,475.00 | 4,475.00 | 1.24% | 15,476 |
| May 12, 2026 | 4,465.00 | 4,515.00 | 4,290.00 | 4,420.00 | 4,420.00 | -1.01% | 56,620 |
| May 11, 2026 | 4,850.00 | 4,870.00 | 4,455.00 | 4,465.00 | 4,465.00 | -7.56% | 139,544 |
| May 8, 2026 | 4,945.00 | 4,960.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.33% | 52,123 |
| May 7, 2026 | 4,980.00 | 5,030.00 | 4,940.00 | 4,945.00 | 4,945.00 | -0.80% | 25,233 |
| May 6, 2026 | 5,070.00 | 5,070.00 | 4,975.00 | 4,985.00 | 4,985.00 | -2.06% | 38,498 |
| May 4, 2026 | 5,280.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.23% | 46,367 |
| Apr 30, 2026 | 5,360.00 | 5,550.00 | 5,110.00 | 5,260.00 | 5,260.00 | -0.94% | 33,730 |
| Apr 29, 2026 | 5,310.00 | 5,370.00 | 5,280.00 | 5,310.00 | 5,310.00 | - | 9,929 |
| Apr 28, 2026 | 5,370.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.12% | 12,912 |
| Apr 27, 2026 | 5,420.00 | 5,490.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 25,836 |
| Apr 24, 2026 | 5,270.00 | 5,420.00 | 5,230.00 | 5,410.00 | 5,410.00 | 2.66% | 21,077 |
| Apr 23, 2026 | 5,390.00 | 5,390.00 | 5,240.00 | 5,270.00 | 5,270.00 | -3.13% | 27,790 |
| Apr 22, 2026 | 5,410.00 | 5,440.00 | 5,330.00 | 5,440.00 | 5,440.00 | - | 20,032 |
| Apr 21, 2026 | 5,510.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.63% | 20,432 |
| Apr 20, 2026 | 5,630.00 | 5,640.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.95% | 18,467 |
| Apr 17, 2026 | 5,580.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 1.08% | 13,192 |
| Apr 16, 2026 | 5,450.00 | 5,590.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.39% | 25,281 |
| Apr 15, 2026 | 5,400.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.68% | 20,258 |
| Apr 14, 2026 | 5,250.00 | 5,370.00 | 5,250.00 | 5,360.00 | 5,360.00 | 2.29% | 24,762 |
| Apr 13, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,240.00 | 5,240.00 | -1.87% | 15,871 |
| Apr 10, 2026 | 5,240.00 | 5,500.00 | 5,170.00 | 5,340.00 | 5,340.00 | 3.09% | 35,021 |
| Apr 9, 2026 | 5,200.00 | 5,200.00 | 5,070.00 | 5,180.00 | 5,180.00 | 0.39% | 17,675 |
| Apr 8, 2026 | 5,050.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 2.99% | 19,285 |
| Apr 7, 2026 | 5,100.00 | 5,230.00 | 4,960.00 | 5,010.00 | 5,010.00 | -2.72% | 31,161 |
| Apr 6, 2026 | 5,250.00 | 5,400.00 | 5,070.00 | 5,150.00 | 5,150.00 | -1.90% | 11,445 |
| Apr 3, 2026 | 5,170.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,250.00 | 1.94% | 22,616 |
| Apr 2, 2026 | 5,430.00 | 5,500.00 | 5,080.00 | 5,150.00 | 5,150.00 | -4.98% | 50,259 |
| Apr 1, 2026 | 5,380.00 | 5,530.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.88% | 20,431 |
| Mar 31, 2026 | 5,380.00 | 5,460.00 | 5,230.00 | 5,320.00 | 5,320.00 | -1.12% | 28,006 |
| Mar 30, 2026 | 5,420.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | -3.76% | 28,804 |
| Mar 27, 2026 | 5,680.00 | 5,680.00 | 5,420.00 | 5,590.00 | 5,590.00 | -1.76% | 15,082 |
| Mar 26, 2026 | 5,790.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.53% | 17,327 |
| Mar 25, 2026 | 5,670.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.18% | 12,189 |
| Mar 24, 2026 | 5,670.00 | 5,690.00 | 5,550.00 | 5,670.00 | 5,670.00 | 3.09% | 8,848 |
| Mar 23, 2026 | 5,870.00 | 5,870.00 | 5,470.00 | 5,500.00 | 5,500.00 | -6.78% | 39,043 |
| Mar 20, 2026 | 5,760.00 | 5,960.00 | 5,730.00 | 5,900.00 | 5,900.00 | 1.55% | 26,701 |
| Mar 19, 2026 | 5,960.00 | 6,050.00 | 5,780.00 | 5,810.00 | 5,810.00 | -2.68% | 20,971 |
| Mar 18, 2026 | 5,950.00 | 6,130.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.19% | 21,264 |