ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 9,600.00
-230.00 (-2.34%)
At close: May 19, 2026
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,320.00 | 9,540.00 | 8,950.00 | 9,200.00 | 9,200.00 | -4.17% | 47,124 |
| May 19, 2026 | 9,830.00 | 9,870.00 | 9,290.00 | 9,600.00 | 9,600.00 | -2.34% | 33,632 |
| May 18, 2026 | 9,120.00 | 9,830.00 | 8,720.00 | 9,830.00 | 9,830.00 | 2.93% | 84,464 |
| May 15, 2026 | 10,050.00 | 10,050.00 | 9,470.00 | 9,550.00 | 9,550.00 | -4.50% | 89,685 |
| May 14, 2026 | 10,200.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | -3.38% | 119,918 |
| May 13, 2026 | 10,630.00 | 10,630.00 | 10,010.00 | 10,350.00 | 10,350.00 | -3.09% | 117,143 |
| May 12, 2026 | 10,660.00 | 10,830.00 | 10,240.00 | 10,680.00 | 10,680.00 | -0.09% | 93,342 |
| May 11, 2026 | 10,990.00 | 11,010.00 | 10,560.00 | 10,690.00 | 10,690.00 | -3.69% | 37,520 |
| May 8, 2026 | 10,670.00 | 11,100.00 | 10,610.00 | 11,100.00 | 11,100.00 | 3.26% | 31,109 |
| May 7, 2026 | 10,920.00 | 11,110.00 | 10,610.00 | 10,750.00 | 10,750.00 | -2.27% | 43,831 |
| May 6, 2026 | 11,360.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | -3.93% | 65,166 |
| May 4, 2026 | 11,500.00 | 11,700.00 | 11,420.00 | 11,450.00 | 11,450.00 | 0.70% | 36,378 |
| 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 |