ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 11,470
-10 (-0.09%)
At close: Apr 29, 2026
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,450.00 | 11,450.00 | 11,280.00 | 11,370.00 | 11,370.00 | -0.87% | 28,042 |
| Apr 29, 2026 | 11,480.00 | 11,590.00 | 11,370.00 | 11,470.00 | 11,470.00 | -0.09% | 27,916 |
| Apr 28, 2026 | 11,850.00 | 11,850.00 | 11,400.00 | 11,480.00 | 11,480.00 | -2.13% | 46,725 |
| Apr 27, 2026 | 11,810.00 | 11,850.00 | 11,580.00 | 11,730.00 | 11,730.00 | -0.17% | 47,341 |
| Apr 24, 2026 | 11,900.00 | 11,960.00 | 11,440.00 | 11,750.00 | 11,750.00 | -0.34% | 57,165 |
| Apr 23, 2026 | 11,970.00 | 12,000.00 | 11,440.00 | 11,790.00 | 11,790.00 | -0.76% | 32,171 |
| Apr 22, 2026 | 11,720.00 | 11,880.00 | 11,640.00 | 11,880.00 | 11,880.00 | - | 16,177 |
| Apr 21, 2026 | 11,400.00 | 11,900.00 | 11,220.00 | 11,880.00 | 11,880.00 | 3.66% | 66,932 |
| Apr 20, 2026 | 11,620.00 | 11,680.00 | 11,380.00 | 11,460.00 | 11,460.00 | -1.21% | 50,127 |
| Apr 17, 2026 | 11,900.00 | 11,990.00 | 11,540.00 | 11,600.00 | 11,600.00 | -2.52% | 38,116 |
| Apr 16, 2026 | 11,720.00 | 11,900.00 | 11,720.00 | 11,900.00 | 11,900.00 | 1.71% | 40,288 |
| Apr 15, 2026 | 11,650.00 | 12,010.00 | 11,480.00 | 11,700.00 | 11,700.00 | 1.04% | 69,048 |
| Apr 14, 2026 | 11,970.00 | 11,970.00 | 11,480.00 | 11,580.00 | 11,580.00 | -1.86% | 87,780 |
| Apr 13, 2026 | 10,730.00 | 11,800.00 | 10,470.00 | 11,800.00 | 11,800.00 | 9.56% | 146,283 |
| Apr 10, 2026 | 10,940.00 | 11,150.00 | 10,670.00 | 10,770.00 | 10,770.00 | 3.46% | 79,072 |
| Apr 9, 2026 | 10,540.00 | 10,990.00 | 10,360.00 | 10,410.00 | 10,410.00 | 0.58% | 46,930 |
| Apr 8, 2026 | 10,270.00 | 10,600.00 | 9,970.00 | 10,350.00 | 10,350.00 | 3.09% | 39,455 |
| Apr 7, 2026 | 10,050.00 | 10,250.00 | 9,940.00 | 10,040.00 | 10,040.00 | 0.50% | 31,042 |
| Apr 6, 2026 | 10,060.00 | 10,210.00 | 9,920.00 | 9,990.00 | 9,990.00 | -1.67% | 50,727 |
| Apr 3, 2026 | 10,500.00 | 10,620.00 | 10,150.00 | 10,160.00 | 10,160.00 | -3.24% | 86,862 |
| Apr 2, 2026 | 11,140.00 | 11,230.00 | 10,080.00 | 10,500.00 | 10,500.00 | -6.25% | 117,833 |
| Apr 1, 2026 | 11,030.00 | 11,280.00 | 10,600.00 | 11,200.00 | 11,200.00 | 2.47% | 134,987 |
| Mar 31, 2026 | 11,160.00 | 11,160.00 | 10,620.00 | 10,930.00 | 10,930.00 | -1.71% | 40,304 |
| Mar 30, 2026 | 10,700.00 | 11,540.00 | 10,680.00 | 11,120.00 | 11,120.00 | -1.07% | 34,423 |
| Mar 27, 2026 | 10,920.00 | 11,240.00 | 10,600.00 | 11,240.00 | 11,240.00 | 1.26% | 56,619 |
| Mar 26, 2026 | 11,590.00 | 11,590.00 | 10,950.00 | 11,100.00 | 11,100.00 | -3.06% | 53,539 |
| Mar 25, 2026 | 11,060.00 | 11,580.00 | 11,060.00 | 11,450.00 | 11,450.00 | 3.62% | 26,741 |
| Mar 24, 2026 | 11,500.00 | 11,600.00 | 10,810.00 | 11,050.00 | 11,050.00 | -2.21% | 72,434 |
| Mar 23, 2026 | 11,420.00 | 11,680.00 | 11,210.00 | 11,300.00 | 11,300.00 | -2.75% | 63,324 |
| Mar 20, 2026 | 11,640.00 | 11,830.00 | 11,540.00 | 11,620.00 | 11,620.00 | -0.94% | 49,174 |
| Mar 19, 2026 | 11,740.00 | 11,740.00 | 11,110.00 | 11,730.00 | 11,730.00 | -0.68% | 39,627 |
| Mar 18, 2026 | 11,850.00 | 12,030.00 | 11,670.00 | 11,810.00 | 11,810.00 | 0.68% | 35,406 |
| Mar 17, 2026 | 11,580.00 | 12,110.00 | 11,580.00 | 11,730.00 | 11,730.00 | 1.82% | 45,741 |
| Mar 16, 2026 | 11,740.00 | 11,740.00 | 11,460.00 | 11,520.00 | 11,520.00 | -1.62% | 40,857 |
| Mar 13, 2026 | 11,960.00 | 11,960.00 | 11,560.00 | 11,710.00 | 11,710.00 | -2.25% | 56,664 |
| Mar 12, 2026 | 11,920.00 | 12,060.00 | 11,820.00 | 11,980.00 | 11,980.00 | -0.50% | 33,778 |
| Mar 11, 2026 | 11,920.00 | 12,280.00 | 11,770.00 | 12,040.00 | 12,040.00 | 2.47% | 40,325 |
| Mar 10, 2026 | 11,780.00 | 11,980.00 | 11,450.00 | 11,750.00 | 11,750.00 | 3.25% | 62,500 |
| Mar 9, 2026 | 11,380.00 | 11,740.00 | 10,500.00 | 11,380.00 | 11,380.00 | -6.72% | 115,465 |
| Mar 6, 2026 | 11,880.00 | 12,390.00 | 11,490.00 | 12,200.00 | 12,200.00 | -0.41% | 89,764 |
| Mar 5, 2026 | 11,810.00 | 12,320.00 | 11,810.00 | 12,250.00 | 12,250.00 | 7.46% | 94,149 |
| Mar 4, 2026 | 13,000.00 | 13,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | -9.38% | 232,852 |
| Mar 3, 2026 | 12,970.00 | 12,970.00 | 12,560.00 | 12,580.00 | 12,580.00 | -3.97% | 87,154 |
| Feb 27, 2026 | 13,150.00 | 13,170.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.23% | 66,711 |
| Feb 26, 2026 | 13,560.00 | 13,560.00 | 12,980.00 | 13,070.00 | 13,070.00 | -3.04% | 163,283 |
| Feb 25, 2026 | 13,860.00 | 13,880.00 | 13,400.00 | 13,480.00 | 13,480.00 | -2.74% | 109,382 |
| Feb 24, 2026 | 14,030.00 | 14,110.00 | 13,750.00 | 13,860.00 | 13,860.00 | 0.73% | 65,769 |
| Feb 23, 2026 | 14,260.00 | 14,260.00 | 13,700.00 | 13,760.00 | 13,760.00 | -2.55% | 92,123 |
| Feb 20, 2026 | 14,320.00 | 14,470.00 | 13,840.00 | 14,120.00 | 14,120.00 | -1.40% | 124,987 |
| Feb 19, 2026 | 14,420.00 | 14,520.00 | 14,100.00 | 14,320.00 | 14,320.00 | -0.56% | 100,198 |