ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 12,150
-30 (-0.25%)
At close: Sep 17, 2025
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,620.00 | 12,740.00 | 12,470.00 | 12,620.00 | 12,620.00 | 0.24% | 96,321 |
| Sep 18, 2025 | 12,100.00 | 12,720.00 | 12,030.00 | 12,590.00 | 12,590.00 | 3.62% | 175,233 |
| Sep 17, 2025 | 12,200.00 | 12,220.00 | 11,970.00 | 12,150.00 | 12,150.00 | -0.25% | 83,666 |
| Sep 16, 2025 | 12,250.00 | 12,250.00 | 11,910.00 | 12,180.00 | 12,180.00 | -0.16% | 121,281 |
| Sep 15, 2025 | 12,300.00 | 12,450.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.69% | 166,535 |
| Sep 12, 2025 | 12,010.00 | 12,060.00 | 11,630.00 | 11,880.00 | 11,880.00 | -0.59% | 134,507 |
| Sep 11, 2025 | 11,750.00 | 12,220.00 | 11,680.00 | 11,950.00 | 11,950.00 | 2.66% | 493,274 |
| Sep 10, 2025 | 11,160.00 | 11,680.00 | 11,160.00 | 11,640.00 | 11,640.00 | 3.93% | 221,705 |
| Sep 9, 2025 | 11,260.00 | 11,390.00 | 10,810.00 | 11,200.00 | 11,200.00 | - | 191,083 |
| Sep 8, 2025 | 11,040.00 | 11,400.00 | 11,040.00 | 11,200.00 | 11,200.00 | 1.54% | 190,468 |
| Sep 5, 2025 | 10,740.00 | 11,180.00 | 10,510.00 | 11,030.00 | 11,030.00 | 3.96% | 136,198 |
| Sep 4, 2025 | 10,470.00 | 10,750.00 | 10,350.00 | 10,610.00 | 10,610.00 | -0.09% | 114,122 |
| Sep 3, 2025 | 9,850.00 | 10,830.00 | 9,800.00 | 10,620.00 | 10,620.00 | 8.04% | 242,230 |
| Sep 2, 2025 | 9,680.00 | 9,830.00 | 9,550.00 | 9,830.00 | 9,830.00 | 1.87% | 59,368 |
| Sep 1, 2025 | 9,500.00 | 9,900.00 | 9,430.00 | 9,650.00 | 9,650.00 | 0.63% | 62,293 |
| Aug 29, 2025 | 9,710.00 | 9,770.00 | 9,300.00 | 9,590.00 | 9,590.00 | -1.94% | 84,214 |
| Aug 28, 2025 | 9,100.00 | 9,860.00 | 9,100.00 | 9,780.00 | 9,780.00 | 6.42% | 157,994 |
| Aug 27, 2025 | 9,240.00 | 9,270.00 | 8,980.00 | 9,190.00 | 9,190.00 | -0.86% | 91,582 |
| Aug 26, 2025 | 9,270.00 | 9,470.00 | 9,180.00 | 9,270.00 | 9,270.00 | -1.38% | 49,696 |
| Aug 25, 2025 | 9,390.00 | 9,460.00 | 9,250.00 | 9,400.00 | 9,400.00 | 0.75% | 81,854 |
| Aug 22, 2025 | 9,510.00 | 9,510.00 | 9,180.00 | 9,330.00 | 9,276.00 | - | 59,434 |
| Aug 21, 2025 | 9,260.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,276.00 | 0.65% | 37,025 |
| Aug 20, 2025 | 9,200.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,216.35 | -0.96% | 88,229 |
| Aug 19, 2025 | 9,410.00 | 9,580.00 | 9,100.00 | 9,360.00 | 9,305.83 | -0.85% | 118,184 |
| Aug 18, 2025 | 10,020.00 | 10,020.00 | 9,430.00 | 9,440.00 | 9,385.36 | -5.79% | 101,817 |
| Aug 14, 2025 | 9,990.00 | 10,070.00 | 9,860.00 | 10,020.00 | 9,962.01 | 1.31% | 70,037 |
| Aug 13, 2025 | 10,050.00 | 10,100.00 | 9,650.00 | 9,890.00 | 9,832.76 | -0.90% | 88,273 |
| Aug 12, 2025 | 9,960.00 | 10,300.00 | 9,930.00 | 9,980.00 | 9,922.24 | -0.60% | 48,786 |
| Aug 11, 2025 | 10,090.00 | 10,260.00 | 9,850.00 | 10,040.00 | 9,981.89 | -2.14% | 117,276 |
| Aug 8, 2025 | 10,260.00 | 10,870.00 | 10,100.00 | 10,260.00 | 10,200.62 | -0.10% | 89,354 |
| Aug 7, 2025 | 10,430.00 | 10,700.00 | 10,140.00 | 10,270.00 | 10,210.56 | - | 106,440 |
| Aug 6, 2025 | 10,210.00 | 10,390.00 | 10,050.00 | 10,270.00 | 10,210.56 | 0.98% | 62,866 |
| Aug 5, 2025 | 10,340.00 | 10,340.00 | 10,040.00 | 10,170.00 | 10,111.14 | 0.69% | 90,683 |
| Aug 4, 2025 | 10,000.00 | 10,270.00 | 9,890.00 | 10,100.00 | 10,041.54 | -0.69% | 41,429 |
| Aug 1, 2025 | 10,540.00 | 10,550.00 | 9,880.00 | 10,170.00 | 10,111.14 | -4.33% | 357,088 |
| Jul 31, 2025 | 10,550.00 | 10,690.00 | 10,330.00 | 10,630.00 | 10,568.48 | 2.02% | 61,916 |
| Jul 30, 2025 | 10,620.00 | 10,720.00 | 10,360.00 | 10,420.00 | 10,359.69 | -2.25% | 60,229 |
| Jul 29, 2025 | 10,480.00 | 10,740.00 | 10,100.00 | 10,660.00 | 10,598.30 | 2.40% | 91,070 |
| Jul 28, 2025 | 11,070.00 | 11,070.00 | 10,410.00 | 10,410.00 | 10,349.75 | -5.02% | 110,816 |
| Jul 25, 2025 | 10,890.00 | 11,040.00 | 10,540.00 | 10,960.00 | 10,896.57 | 2.05% | 60,508 |
| Jul 24, 2025 | 10,650.00 | 11,230.00 | 10,650.00 | 10,740.00 | 10,677.84 | 1.32% | 117,063 |
| Jul 23, 2025 | 11,020.00 | 11,040.00 | 10,500.00 | 10,600.00 | 10,538.65 | -3.81% | 175,315 |
| Jul 22, 2025 | 11,370.00 | 11,370.00 | 10,870.00 | 11,020.00 | 10,956.22 | -3.16% | 196,123 |
| Jul 21, 2025 | 11,360.00 | 11,450.00 | 11,120.00 | 11,380.00 | 11,314.14 | 0.09% | 83,029 |
| Jul 18, 2025 | 11,380.00 | 11,530.00 | 11,230.00 | 11,370.00 | 11,304.19 | 0.26% | 92,789 |
| Jul 17, 2025 | 12,090.00 | 12,090.00 | 11,100.00 | 11,340.00 | 11,274.37 | -6.20% | 232,024 |
| Jul 16, 2025 | 12,180.00 | 12,400.00 | 11,800.00 | 12,090.00 | 12,020.03 | -0.90% | 102,308 |
| Jul 15, 2025 | 12,150.00 | 12,320.00 | 11,970.00 | 12,200.00 | 12,129.39 | 1.16% | 112,298 |
| Jul 14, 2025 | 11,150.00 | 12,320.00 | 11,150.00 | 12,060.00 | 11,990.20 | 8.55% | 369,347 |
| Jul 11, 2025 | 11,180.00 | 11,180.00 | 11,000.00 | 11,110.00 | 11,045.70 | - | 70,193 |