ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea · Delayed Price · Currency is KRW 6,370.00
+150.00 (2.41%)
At close: Oct 2, 2026
ASTERASYS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 5,380.00 | 5,450.00 | 5,240.00 | 5,400.00 | 5,400.00 | - | 8,661 |
| Aug 28, 2026 | 5,290.00 | 5,410.00 | 5,280.00 | 5,400.00 | 5,400.00 | 2.47% | 15,878 |
| Aug 27, 2026 | 5,310.00 | 5,460.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.77% | 28,691 |
| Aug 26, 2026 | 5,460.00 | 5,460.00 | 5,230.00 | 5,420.00 | 5,420.00 | 1.31% | 12,379 |
| Aug 25, 2026 | 5,200.00 | 5,350.00 | 5,080.00 | 5,350.00 | 5,350.00 | -0.74% | 9,072 |
| 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 |