ASTA Corporation (KOSDAQ:246720)
South Korea · Delayed Price · Currency is KRW 5,710.00
-100.00 (-1.72%)
At close: Aug 8, 2025, 3:30 PM KST
ASTA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,770.00 | 5,790.00 | 5,600.00 | 5,710.00 | - | -1.72% | 12,924 |
| Aug 7, 2025 | 5,890.00 | 5,920.00 | 5,630.00 | 5,810.00 | - | -2.02% | 29,168 |
| Aug 6, 2025 | 5,830.00 | 6,000.00 | 5,700.00 | 5,930.00 | - | 0.85% | 12,057 |
| Aug 5, 2025 | 5,760.00 | 5,960.00 | 5,700.00 | 5,880.00 | - | 2.98% | 23,497 |
| Aug 4, 2025 | 5,950.00 | 5,950.00 | 5,640.00 | 5,710.00 | - | -4.03% | 33,951 |
| Aug 1, 2025 | 6,060.00 | 6,060.00 | 5,840.00 | 5,950.00 | - | -2.46% | 28,507 |
| Jul 31, 2025 | 6,100.00 | 6,340.00 | 6,050.00 | 6,100.00 | - | - | 37,136 |
| Jul 30, 2025 | 5,980.00 | 6,100.00 | 5,610.00 | 6,100.00 | - | 1.16% | 73,691 |
| Jul 29, 2025 | 6,080.00 | 6,350.00 | 5,990.00 | 6,030.00 | - | - | 36,996 |
| Jul 28, 2025 | 6,110.00 | 6,350.00 | 5,940.00 | 6,030.00 | - | -2.11% | 41,856 |
| Jul 25, 2025 | 6,150.00 | 6,390.00 | 6,000.00 | 6,160.00 | - | - | 38,603 |
| Jul 24, 2025 | 6,200.00 | 6,260.00 | 6,110.00 | 6,160.00 | - | -0.65% | 14,698 |
| Jul 23, 2025 | 6,200.00 | 6,210.00 | 5,930.00 | 6,200.00 | - | - | 36,815 |
| Jul 22, 2025 | 5,990.00 | 6,200.00 | 5,810.00 | 6,200.00 | - | 2.65% | 87,908 |
| Jul 21, 2025 | 5,750.00 | 6,160.00 | 5,700.00 | 6,040.00 | - | 5.04% | 125,740 |
| Jul 18, 2025 | 5,440.00 | 6,860.00 | 5,370.00 | 5,750.00 | - | 4.93% | 687,199 |
| Jul 17, 2025 | 5,210.00 | 5,550.00 | 5,120.00 | 5,480.00 | - | 5.18% | 39,228 |
| Jul 16, 2025 | 5,150.00 | 5,240.00 | 5,090.00 | 5,210.00 | - | 0.58% | 16,450 |
| Jul 15, 2025 | 5,070.00 | 5,200.00 | 4,940.00 | 5,180.00 | - | 4.23% | 25,777 |
| Jul 14, 2025 | 5,070.00 | 5,070.00 | 4,800.00 | 4,970.00 | - | 0.81% | 15,134 |
| Jul 11, 2025 | 4,990.00 | 4,990.00 | 4,835.00 | 4,930.00 | - | -1.10% | 15,274 |
| Jul 10, 2025 | 4,980.00 | 5,070.00 | 4,930.00 | 4,985.00 | - | 0.10% | 9,359 |
| Jul 9, 2025 | 4,860.00 | 5,080.00 | 4,850.00 | 4,980.00 | - | 2.68% | 17,892 |
| Jul 8, 2025 | 4,670.00 | 4,930.00 | 4,655.00 | 4,850.00 | - | 3.97% | 23,445 |
| Jul 7, 2025 | 4,960.00 | 5,050.00 | 4,450.00 | 4,665.00 | - | -6.42% | 45,932 |
| Jul 4, 2025 | 4,740.00 | 5,050.00 | 4,740.00 | 4,985.00 | - | 5.17% | 34,303 |
| Jul 3, 2025 | 4,685.00 | 4,820.00 | 4,665.00 | 4,740.00 | - | 0.21% | 12,638 |
| Jul 2, 2025 | 4,770.00 | 4,775.00 | 4,620.00 | 4,730.00 | - | -0.73% | 15,234 |
| Jul 1, 2025 | 4,940.00 | 4,940.00 | 4,705.00 | 4,765.00 | - | -1.55% | 20,737 |
| Jun 30, 2025 | 4,660.00 | 5,030.00 | 4,660.00 | 4,840.00 | - | 3.53% | 47,794 |
| Jun 27, 2025 | 4,510.00 | 4,960.00 | 4,510.00 | 4,675.00 | - | 5.29% | 55,214 |
| Jun 26, 2025 | 5,070.00 | 5,070.00 | 4,440.00 | 4,440.00 | - | -12.08% | 86,205 |
| Jun 25, 2025 | 5,250.00 | 6,020.00 | 4,980.00 | 5,050.00 | - | -4.72% | 849,604 |
| Jun 24, 2025 | 4,080.00 | 5,300.00 | 4,080.00 | 5,300.00 | - | 29.90% | 349,235 |
| Jun 23, 2025 | 4,015.00 | 4,260.00 | 3,970.00 | 4,080.00 | - | 1.62% | 26,528 |
| Jun 20, 2025 | 4,045.00 | 4,055.00 | 3,965.00 | 4,015.00 | - | -0.74% | 12,942 |
| Jun 19, 2025 | 4,030.00 | 4,055.00 | 3,815.00 | 4,045.00 | - | 0.37% | 19,735 |
| Jun 18, 2025 | 4,000.00 | 4,065.00 | 3,810.00 | 4,030.00 | - | - | 17,760 |
| Jun 17, 2025 | 4,030.00 | 4,170.00 | 4,000.00 | 4,030.00 | - | - | 11,910 |
| Jun 16, 2025 | 4,120.00 | 4,120.00 | 3,980.00 | 4,030.00 | - | -2.18% | 17,516 |
| Jun 13, 2025 | 4,255.00 | 4,345.00 | 4,030.00 | 4,120.00 | - | -3.96% | 11,917 |
| Jun 12, 2025 | 4,275.00 | 4,340.00 | 4,050.00 | 4,290.00 | - | 0.35% | 19,821 |
| Jun 11, 2025 | 4,290.00 | 4,310.00 | 4,255.00 | 4,275.00 | - | -0.58% | 5,458 |
| Jun 10, 2025 | 4,300.00 | 4,380.00 | 4,265.00 | 4,300.00 | - | 0.12% | 2,381 |
| Jun 9, 2025 | 4,300.00 | 4,335.00 | 4,255.00 | 4,295.00 | - | -0.92% | 3,380 |
| Jun 5, 2025 | 4,330.00 | 4,395.00 | 4,325.00 | 4,335.00 | - | -0.91% | 2,616 |
| Jun 4, 2025 | 4,305.00 | 4,375.00 | 4,300.00 | 4,375.00 | - | 0.69% | 2,861 |
| Jun 2, 2025 | 4,240.00 | 4,400.00 | 4,210.00 | 4,345.00 | - | 2.48% | 11,439 |
| May 30, 2025 | 4,105.00 | 4,255.00 | 4,005.00 | 4,240.00 | - | 3.54% | 7,325 |
| May 29, 2025 | 4,155.00 | 4,200.00 | 3,950.00 | 4,095.00 | - | -2.50% | 8,782 |