ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 5,590.00
-120.00 (-2.10%)
At close: Jul 27, 2026
ASTERASYS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7,020.00 | 7,440.00 | 6,820.00 | 7,400.00 | 7,400.00 | 4.96% | 34,092 |
| Jun 10, 2026 | 7,040.00 | 7,250.00 | 6,800.00 | 7,050.00 | 7,050.00 | -2.49% | 46,499 |
| Jun 9, 2026 | 7,000.00 | 7,490.00 | 7,000.00 | 7,230.00 | 7,230.00 | 0.56% | 41,649 |
| Jun 8, 2026 | 7,230.00 | 7,790.00 | 6,930.00 | 7,190.00 | 7,190.00 | -8.17% | 85,038 |
| Jun 5, 2026 | 7,900.00 | 8,060.00 | 7,760.00 | 7,830.00 | 7,830.00 | -3.21% | 59,532 |
| Jun 4, 2026 | 8,100.00 | 8,320.00 | 7,900.00 | 8,090.00 | 8,090.00 | -0.37% | 50,738 |
| Jun 2, 2026 | 8,200.00 | 8,370.00 | 8,010.00 | 8,120.00 | 8,120.00 | -1.69% | 63,213 |
| Jun 1, 2026 | 8,490.00 | 8,700.00 | 8,260.00 | 8,260.00 | 8,260.00 | -3.50% | 62,918 |
| May 29, 2026 | 8,970.00 | 8,970.00 | 8,380.00 | 8,560.00 | 8,560.00 | -2.51% | 56,553 |
| May 28, 2026 | 9,050.00 | 9,050.00 | 8,470.00 | 8,780.00 | 8,780.00 | -2.34% | 49,149 |
| May 27, 2026 | 9,450.00 | 9,730.00 | 8,530.00 | 8,990.00 | 8,990.00 | -5.77% | 61,657 |
| May 26, 2026 | 9,750.00 | 9,880.00 | 9,000.00 | 9,540.00 | 9,540.00 | -2.75% | 48,385 |
| May 22, 2026 | 9,350.00 | 9,810.00 | 9,290.00 | 9,810.00 | 9,810.00 | 5.14% | 51,460 |
| May 21, 2026 | 9,130.00 | 9,430.00 | 9,000.00 | 9,330.00 | 9,330.00 | 1.41% | 39,949 |
| 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 |