ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 4,995.00
-25.00 (-0.50%)
At close: Nov 13, 2026
ASTERASYS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,020.00 | 5,050.00 | 4,940.00 | 4,995.00 | 4,995.00 | -0.50% | 15,425 |
| Nov 12, 2026 | 5,180.00 | 5,310.00 | 4,830.00 | 5,020.00 | 5,020.00 | 2.76% | 81,402 |
| Nov 11, 2026 | 4,750.00 | 4,900.00 | 4,695.00 | 4,885.00 | 4,885.00 | 3.61% | 8,349 |
| Nov 10, 2026 | 4,545.00 | 4,715.00 | 4,325.00 | 4,715.00 | 4,715.00 | 3.17% | 21,766 |
| Nov 9, 2026 | 4,505.00 | 4,710.00 | 4,385.00 | 4,570.00 | 4,570.00 | -2.56% | 38,786 |
| Nov 6, 2026 | 4,540.00 | 4,690.00 | 4,350.00 | 4,690.00 | 4,690.00 | -0.64% | 17,916 |
| Nov 5, 2026 | 4,730.00 | 4,995.00 | 4,660.00 | 4,720.00 | 4,720.00 | -3.58% | 11,184 |
| Nov 4, 2026 | 4,740.00 | 4,980.00 | 4,490.00 | 4,895.00 | 4,895.00 | 3.71% | 14,515 |
| Nov 3, 2026 | 4,785.00 | 4,970.00 | 4,720.00 | 4,720.00 | 4,720.00 | -4.45% | 12,994 |
| Nov 2, 2026 | 4,715.00 | 4,985.00 | 4,715.00 | 4,940.00 | 4,940.00 | 0.51% | 5,659 |
| Oct 30, 2026 | 5,000.00 | 5,000.00 | 4,840.00 | 4,915.00 | 4,915.00 | -1.01% | 9,777 |
| Oct 29, 2026 | 5,040.00 | 5,080.00 | 4,925.00 | 4,965.00 | 4,965.00 | -0.60% | 17,384 |
| Oct 28, 2026 | 4,895.00 | 5,130.00 | 4,895.00 | 4,995.00 | 4,995.00 | 2.04% | 13,365 |
| Oct 27, 2026 | 5,050.00 | 5,100.00 | 4,870.00 | 4,895.00 | 4,895.00 | -3.07% | 25,874 |
| Oct 26, 2026 | 4,915.00 | 5,190.00 | 4,915.00 | 5,050.00 | 5,050.00 | - | 18,071 |
| Oct 23, 2026 | 5,140.00 | 5,140.00 | 4,900.00 | 5,050.00 | 5,050.00 | -2.88% | 14,851 |
| Oct 22, 2026 | 5,010.00 | 5,250.00 | 4,910.00 | 5,200.00 | 5,200.00 | 1.96% | 27,718 |
| Oct 21, 2026 | 5,220.00 | 5,360.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.04% | 16,248 |
| Oct 20, 2026 | 5,280.00 | 5,490.00 | 5,160.00 | 5,260.00 | 5,260.00 | -3.84% | 9,388 |
| Oct 19, 2026 | 5,030.00 | 5,470.00 | 5,030.00 | 5,470.00 | 5,470.00 | 3.80% | 16,850 |
| Oct 16, 2026 | 5,280.00 | 5,400.00 | 5,160.00 | 5,270.00 | 5,270.00 | -1.86% | 29,648 |
| Oct 15, 2026 | 5,450.00 | 5,500.00 | 4,925.00 | 5,370.00 | 5,370.00 | -6.61% | 52,072 |
| Oct 14, 2026 | 5,870.00 | 6,030.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.87% | 31,438 |
| Oct 13, 2026 | 6,100.00 | 6,160.00 | 5,770.00 | 5,920.00 | 5,920.00 | -6.33% | 55,412 |
| Oct 12, 2026 | 6,240.00 | 6,370.00 | 5,990.00 | 6,320.00 | 6,320.00 | -0.32% | 54,295 |
| Oct 8, 2026 | 6,020.00 | 6,410.00 | 6,010.00 | 6,340.00 | 6,340.00 | 3.59% | 77,049 |
| Oct 7, 2026 | 6,550.00 | 6,550.00 | 6,110.00 | 6,120.00 | 6,120.00 | -4.08% | 69,524 |
| Oct 6, 2026 | 6,250.00 | 6,400.00 | 6,150.00 | 6,380.00 | 6,380.00 | 0.16% | 55,845 |
| Oct 2, 2026 | 6,350.00 | 6,450.00 | 6,130.00 | 6,370.00 | 6,370.00 | 2.41% | 95,881 |
| Oct 1, 2026 | 6,110.00 | 6,360.00 | 5,950.00 | 6,220.00 | 6,220.00 | 0.32% | 190,547 |
| Sep 30, 2026 | 6,200.00 | 6,240.00 | 5,940.00 | 6,200.00 | 6,200.00 | 10.71% | 316,176 |
| Sep 29, 2026 | 5,610.00 | 5,630.00 | 5,460.00 | 5,600.00 | 5,600.00 | -2.27% | 19,941 |
| Sep 28, 2026 | 5,900.00 | 6,140.00 | 5,510.00 | 5,730.00 | 5,730.00 | 9.77% | 127,473 |
| Sep 23, 2026 | 5,150.00 | 5,220.00 | 5,080.00 | 5,220.00 | 5,220.00 | 0.58% | 22,290 |
| Sep 22, 2026 | 5,390.00 | 5,390.00 | 5,030.00 | 5,190.00 | 5,190.00 | 0.78% | 23,522 |
| Sep 21, 2026 | 5,310.00 | 5,310.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.34% | 12,827 |
| Sep 18, 2026 | 5,160.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.77% | 10,153 |
| Sep 17, 2026 | 5,180.00 | 5,200.00 | 5,070.00 | 5,180.00 | 5,180.00 | - | 4,554 |
| Sep 16, 2026 | 5,060.00 | 5,260.00 | 5,060.00 | 5,180.00 | 5,180.00 | -1.52% | 8,497 |
| Sep 15, 2026 | 5,020.00 | 5,350.00 | 5,020.00 | 5,260.00 | 5,260.00 | 1.15% | 11,717 |
| Sep 14, 2026 | 4,910.00 | 5,260.00 | 4,910.00 | 5,200.00 | 5,200.00 | 5.05% | 22,764 |
| Sep 11, 2026 | 4,950.00 | 5,070.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.20% | 13,688 |
| Sep 10, 2026 | 5,300.00 | 5,300.00 | 4,915.00 | 4,940.00 | 4,940.00 | -5.54% | 54,289 |
| Sep 9, 2026 | 5,440.00 | 5,440.00 | 5,110.00 | 5,230.00 | 5,230.00 | - | 4,771 |
| Sep 8, 2026 | 5,360.00 | 5,360.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.76% | 11,522 |
| Sep 7, 2026 | 5,150.00 | 5,280.00 | 5,100.00 | 5,270.00 | 5,270.00 | 2.73% | 13,154 |
| Sep 4, 2026 | 5,010.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 0.59% | 9,196 |
| Sep 3, 2026 | 5,300.00 | 5,300.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.58% | 13,930 |
| Sep 2, 2026 | 5,160.00 | 5,300.00 | 5,120.00 | 5,130.00 | 5,130.00 | -4.29% | 12,104 |
| Sep 1, 2026 | 5,430.00 | 5,430.00 | 5,180.00 | 5,360.00 | 5,360.00 | -0.74% | 9,806 |