ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 9,780.00
+590.00 (6.42%)
At close: Aug 28, 2025
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,100.00 | 9,860.00 | 9,100.00 | 9,780.00 | - | 6.42% | 157,994 |
| Aug 27, 2025 | 9,240.00 | 9,270.00 | 8,980.00 | 9,190.00 | - | -0.86% | 91,582 |
| Aug 26, 2025 | 9,270.00 | 9,470.00 | 9,180.00 | 9,270.00 | - | -1.38% | 49,696 |
| Aug 25, 2025 | 9,390.00 | 9,460.00 | 9,250.00 | 9,400.00 | - | 0.75% | 81,854 |
| Aug 22, 2025 | 9,510.00 | 9,510.00 | 9,180.00 | 9,330.00 | - | - | 59,434 |
| Aug 21, 2025 | 9,260.00 | 9,450.00 | 9,220.00 | 9,330.00 | - | 0.65% | 37,025 |
| Aug 20, 2025 | 9,200.00 | 9,390.00 | 9,080.00 | 9,270.00 | - | -0.96% | 88,229 |
| Aug 19, 2025 | 9,410.00 | 9,580.00 | 9,100.00 | 9,360.00 | - | -0.85% | 118,184 |
| Aug 18, 2025 | 10,020.00 | 10,020.00 | 9,430.00 | 9,440.00 | - | -5.79% | 101,817 |
| Aug 14, 2025 | 9,990.00 | 10,070.00 | 9,860.00 | 10,020.00 | - | 1.31% | 70,037 |
| Aug 13, 2025 | 10,050.00 | 10,100.00 | 9,650.00 | 9,890.00 | - | -0.90% | 88,273 |
| Aug 12, 2025 | 9,960.00 | 10,300.00 | 9,930.00 | 9,980.00 | - | -0.60% | 48,786 |
| Aug 11, 2025 | 10,090.00 | 10,260.00 | 9,850.00 | 10,040.00 | - | -2.14% | 117,276 |
| Aug 8, 2025 | 10,260.00 | 10,870.00 | 10,100.00 | 10,260.00 | - | -0.10% | 89,354 |
| 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 |