ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 10,270
0.00 (0.00%)
At close: Aug 7, 2025, 3:30 PM KST
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,430.00 | 10,700.00 | 10,140.00 | 10,270.00 | - | - | 106,440 |
| Aug 6, 2025 | 10,210.00 | 10,390.00 | 10,050.00 | 10,270.00 | - | 0.98% | 62,866 |
| Aug 5, 2025 | 10,340.00 | 10,340.00 | 10,040.00 | 10,170.00 | - | 0.69% | 90,683 |
| Aug 4, 2025 | 10,000.00 | 10,270.00 | 9,890.00 | 10,100.00 | - | -0.69% | 41,429 |
| Aug 1, 2025 | 10,540.00 | 10,550.00 | 9,880.00 | 10,170.00 | - | -4.33% | 357,088 |
| Jul 31, 2025 | 10,550.00 | 10,690.00 | 10,330.00 | 10,630.00 | - | 2.02% | 61,916 |
| Jul 30, 2025 | 10,620.00 | 10,720.00 | 10,360.00 | 10,420.00 | - | -2.25% | 60,229 |
| Jul 29, 2025 | 10,480.00 | 10,740.00 | 10,100.00 | 10,660.00 | - | 2.40% | 91,070 |
| Jul 28, 2025 | 11,070.00 | 11,070.00 | 10,410.00 | 10,410.00 | - | -5.02% | 110,816 |
| Jul 25, 2025 | 10,890.00 | 11,040.00 | 10,540.00 | 10,960.00 | - | 2.05% | 60,508 |
| Jul 24, 2025 | 10,650.00 | 11,230.00 | 10,650.00 | 10,740.00 | - | 1.32% | 117,063 |
| Jul 23, 2025 | 11,020.00 | 11,040.00 | 10,500.00 | 10,600.00 | - | -3.81% | 175,315 |
| Jul 22, 2025 | 11,370.00 | 11,370.00 | 10,870.00 | 11,020.00 | - | -3.16% | 196,123 |
| Jul 21, 2025 | 11,360.00 | 11,450.00 | 11,120.00 | 11,380.00 | - | 0.09% | 83,029 |
| Jul 18, 2025 | 11,380.00 | 11,530.00 | 11,230.00 | 11,370.00 | - | 0.26% | 92,789 |
| Jul 17, 2025 | 12,090.00 | 12,090.00 | 11,100.00 | 11,340.00 | - | -6.20% | 232,024 |
| Jul 16, 2025 | 12,180.00 | 12,400.00 | 11,800.00 | 12,090.00 | - | -0.90% | 102,308 |
| Jul 15, 2025 | 12,150.00 | 12,320.00 | 11,970.00 | 12,200.00 | - | 1.16% | 112,298 |
| Jul 14, 2025 | 11,150.00 | 12,320.00 | 11,150.00 | 12,060.00 | - | 8.55% | 369,347 |
| Jul 11, 2025 | 11,180.00 | 11,180.00 | 11,000.00 | 11,110.00 | - | - | 70,193 |
| Jul 10, 2025 | 11,680.00 | 11,680.00 | 11,060.00 | 11,110.00 | - | -3.31% | 113,998 |
| Jul 9, 2025 | 11,230.00 | 11,490.00 | 10,950.00 | 11,490.00 | - | 3.33% | 156,706 |
| Jul 8, 2025 | 11,360.00 | 11,360.00 | 11,070.00 | 11,120.00 | - | -1.51% | 116,074 |
| Jul 7, 2025 | 11,220.00 | 11,320.00 | 11,110.00 | 11,290.00 | - | 0.27% | 77,472 |
| Jul 4, 2025 | 11,500.00 | 11,610.00 | 11,110.00 | 11,260.00 | - | -0.18% | 143,473 |
| Jul 3, 2025 | 11,300.00 | 11,610.00 | 11,250.00 | 11,280.00 | - | -0.97% | 145,355 |
| Jul 2, 2025 | 12,150.00 | 12,210.00 | 11,130.00 | 11,390.00 | - | -6.26% | 482,984 |
| Jul 1, 2025 | 12,450.00 | 12,580.00 | 12,100.00 | 12,150.00 | - | -1.22% | 131,800 |
| Jun 30, 2025 | 12,200.00 | 12,500.00 | 12,070.00 | 12,300.00 | - | 0.99% | 209,226 |
| Jun 27, 2025 | 12,180.00 | 12,680.00 | 12,130.00 | 12,180.00 | - | - | 295,159 |
| Jun 26, 2025 | 12,260.00 | 12,800.00 | 12,010.00 | 12,180.00 | - | -0.98% | 182,500 |
| Jun 25, 2025 | 12,540.00 | 12,550.00 | 12,150.00 | 12,300.00 | - | -1.84% | 245,067 |
| Jun 24, 2025 | 12,620.00 | 12,780.00 | 12,110.00 | 12,530.00 | - | 0.24% | 279,559 |
| Jun 23, 2025 | 12,800.00 | 13,020.00 | 12,360.00 | 12,500.00 | - | -3.10% | 344,952 |
| Jun 20, 2025 | 12,850.00 | 13,290.00 | 12,680.00 | 12,900.00 | - | 0.47% | 471,617 |
| Jun 19, 2025 | 11,980.00 | 13,250.00 | 11,880.00 | 12,840.00 | - | 8.35% | 1,746,278 |
| Jun 18, 2025 | 11,600.00 | 12,220.00 | 11,470.00 | 11,850.00 | - | 2.16% | 332,007 |
| Jun 17, 2025 | 11,130.00 | 11,730.00 | 11,070.00 | 11,600.00 | - | 4.50% | 440,614 |
| Jun 16, 2025 | 11,250.00 | 11,500.00 | 11,030.00 | 11,100.00 | - | -1.16% | 228,444 |
| Jun 13, 2025 | 11,300.00 | 11,530.00 | 10,830.00 | 11,230.00 | - | -1.06% | 497,915 |
| Jun 12, 2025 | 11,980.00 | 12,010.00 | 11,150.00 | 11,350.00 | - | -5.10% | 395,918 |
| Jun 11, 2025 | 11,600.00 | 12,170.00 | 11,600.00 | 11,960.00 | - | 3.10% | 356,244 |
| Jun 10, 2025 | 11,920.00 | 11,920.00 | 11,450.00 | 11,600.00 | - | -2.03% | 267,729 |
| Jun 9, 2025 | 11,850.00 | 11,880.00 | 11,450.00 | 11,840.00 | - | - | 258,252 |
| Jun 5, 2025 | 12,700.00 | 12,900.00 | 11,570.00 | 11,840.00 | - | -6.77% | 687,993 |
| Jun 4, 2025 | 12,430.00 | 12,810.00 | 12,300.00 | 12,700.00 | - | 2.50% | 324,795 |
| Jun 2, 2025 | 12,500.00 | 12,720.00 | 12,160.00 | 12,390.00 | - | 1.64% | 392,114 |
| May 30, 2025 | 12,300.00 | 12,480.00 | 12,000.00 | 12,190.00 | - | -1.93% | 408,848 |
| May 29, 2025 | 11,950.00 | 12,950.00 | 11,950.00 | 12,430.00 | - | 4.28% | 1,504,173 |
| May 28, 2025 | 12,020.00 | 12,460.00 | 11,800.00 | 11,920.00 | - | -0.75% | 655,679 |