ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 5,390.00
+40.00 (0.75%)
At close: Aug 24, 2026
ASTERASYS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,290.00 | 5,400.00 | 5,190.00 | 5,390.00 | 5,390.00 | 0.75% | 6,610 |
| Aug 21, 2026 | 5,370.00 | 5,370.00 | 5,050.00 | 5,350.00 | 5,350.00 | -0.93% | 32,550 |
| Aug 20, 2026 | 5,300.00 | 5,470.00 | 5,270.00 | 5,400.00 | 5,400.00 | 2.47% | 28,783 |
| Aug 19, 2026 | 5,610.00 | 5,650.00 | 5,240.00 | 5,270.00 | 5,270.00 | -2.41% | 75,540 |
| Aug 18, 2026 | 5,980.00 | 6,050.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.74% | 50,003 |
| Aug 14, 2026 | 6,120.00 | 6,340.00 | 5,950.00 | 6,050.00 | 6,050.00 | -1.31% | 18,286 |
| Aug 13, 2026 | 6,270.00 | 6,270.00 | 6,050.00 | 6,130.00 | 6,130.00 | -1.61% | 18,198 |
| Aug 12, 2026 | 6,230.00 | 6,310.00 | 6,120.00 | 6,230.00 | 6,230.00 | 0.16% | 7,630 |
| Aug 11, 2026 | 6,170.00 | 6,330.00 | 6,110.00 | 6,220.00 | 6,220.00 | 2.47% | 10,181 |
| Aug 10, 2026 | 6,130.00 | 6,190.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.98% | 21,898 |
| Aug 7, 2026 | 6,160.00 | 6,390.00 | 5,960.00 | 6,130.00 | 6,130.00 | -1.92% | 19,951 |
| Aug 6, 2026 | 6,100.00 | 6,320.00 | 6,000.00 | 6,250.00 | 6,250.00 | 3.65% | 29,721 |
| Aug 5, 2026 | 6,120.00 | 6,120.00 | 5,860.00 | 6,030.00 | 6,030.00 | 3.43% | 16,661 |
| Aug 4, 2026 | 5,540.00 | 5,970.00 | 5,540.00 | 5,830.00 | 5,830.00 | 3.37% | 20,062 |
| Aug 3, 2026 | 5,600.00 | 5,970.00 | 5,410.00 | 5,640.00 | 5,640.00 | 0.18% | 10,909 |
| Jul 31, 2026 | 4,955.00 | 5,630.00 | 4,955.00 | 5,630.00 | 5,630.00 | 12.60% | 32,782 |
| Jul 30, 2026 | 4,100.00 | 5,170.00 | 4,050.00 | 5,000.00 | 5,000.00 | - | 98,289 |
| Jul 29, 2026 | 5,420.00 | 5,590.00 | 4,695.00 | 5,000.00 | 5,000.00 | -10.07% | 192,057 |
| Jul 28, 2026 | 5,490.00 | 5,590.00 | 5,060.00 | 5,560.00 | 5,560.00 | -0.54% | 33,799 |
| Jul 27, 2026 | 5,760.00 | 6,070.00 | 5,590.00 | 5,590.00 | 5,590.00 | -2.10% | 20,070 |
| Jul 24, 2026 | 6,050.00 | 6,150.00 | 5,710.00 | 5,710.00 | 5,710.00 | -5.62% | 25,162 |
| Jul 23, 2026 | 6,250.00 | 6,250.00 | 5,800.00 | 6,050.00 | 6,050.00 | -0.33% | 26,671 |
| Jul 22, 2026 | 6,400.00 | 6,450.00 | 5,770.00 | 6,070.00 | 6,070.00 | -1.30% | 58,262 |
| Jul 21, 2026 | 6,060.00 | 6,330.00 | 6,030.00 | 6,150.00 | 6,150.00 | -2.69% | 22,083 |
| Jul 20, 2026 | 6,440.00 | 6,450.00 | 6,030.00 | 6,320.00 | 6,320.00 | 2.10% | 24,367 |
| Jul 16, 2026 | 6,480.00 | 6,480.00 | 6,050.00 | 6,190.00 | 6,190.00 | -2.21% | 20,116 |
| Jul 15, 2026 | 6,500.00 | 6,500.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.28% | 15,848 |
| Jul 14, 2026 | 6,140.00 | 6,290.00 | 5,600.00 | 6,250.00 | 6,250.00 | 1.63% | 34,287 |
| Jul 13, 2026 | 6,430.00 | 6,520.00 | 6,030.00 | 6,150.00 | 6,150.00 | -2.54% | 35,729 |
| Jul 10, 2026 | 6,740.00 | 6,780.00 | 6,270.00 | 6,310.00 | 6,310.00 | -1.25% | 15,827 |
| Jul 9, 2026 | 6,220.00 | 6,540.00 | 6,160.00 | 6,390.00 | 6,390.00 | 1.91% | 23,524 |
| Jul 8, 2026 | 6,430.00 | 6,740.00 | 6,220.00 | 6,270.00 | 6,270.00 | -7.25% | 35,177 |
| Jul 7, 2026 | 6,960.00 | 7,140.00 | 6,450.00 | 6,760.00 | 6,760.00 | -3.15% | 36,929 |
| Jul 6, 2026 | 7,020.00 | 7,090.00 | 6,650.00 | 6,980.00 | 6,980.00 | -0.57% | 34,779 |
| Jul 3, 2026 | 7,360.00 | 7,380.00 | 6,830.00 | 7,020.00 | 7,020.00 | -3.17% | 22,913 |
| Jul 2, 2026 | 7,300.00 | 7,540.00 | 7,070.00 | 7,250.00 | 7,250.00 | -2.03% | 36,914 |
| Jul 1, 2026 | 7,100.00 | 7,440.00 | 6,590.00 | 7,400.00 | 7,400.00 | 6.63% | 71,600 |
| Jun 30, 2026 | 7,130.00 | 7,140.00 | 6,730.00 | 6,940.00 | 6,940.00 | -2.66% | 38,524 |
| Jun 29, 2026 | 6,310.00 | 7,200.00 | 6,250.00 | 7,130.00 | 7,130.00 | 16.31% | 95,053 |
| Jun 26, 2026 | 6,500.00 | 6,600.00 | 5,970.00 | 6,130.00 | 6,130.00 | -6.27% | 60,038 |
| Jun 25, 2026 | 6,520.00 | 6,790.00 | 6,410.00 | 6,540.00 | 6,540.00 | 0.31% | 45,258 |
| Jun 24, 2026 | 6,410.00 | 6,640.00 | 6,370.00 | 6,520.00 | 6,520.00 | -1.21% | 67,478 |
| Jun 23, 2026 | 7,070.00 | 7,120.00 | 6,580.00 | 6,600.00 | 6,600.00 | -7.30% | 60,643 |
| Jun 22, 2026 | 7,200.00 | 7,270.00 | 6,960.00 | 7,120.00 | 7,120.00 | -2.47% | 45,838 |
| Jun 19, 2026 | 7,890.00 | 8,000.00 | 7,150.00 | 7,300.00 | 7,300.00 | -5.93% | 46,324 |
| Jun 18, 2026 | 8,900.00 | 8,900.00 | 7,610.00 | 7,760.00 | 7,760.00 | 0.13% | 135,047 |
| Jun 17, 2026 | 7,030.00 | 7,970.00 | 6,880.00 | 7,750.00 | 7,750.00 | 10.56% | 99,792 |
| Jun 16, 2026 | 7,300.00 | 7,470.00 | 7,000.00 | 7,010.00 | 7,010.00 | -3.71% | 35,427 |
| Jun 15, 2026 | 7,550.00 | 7,560.00 | 7,040.00 | 7,280.00 | 7,280.00 | -2.67% | 41,858 |
| Jun 12, 2026 | 7,630.00 | 7,630.00 | 6,940.00 | 7,480.00 | 7,480.00 | 1.08% | 120,662 |