ASTech Co., Ltd. (KOSDAQ:453860)
South Korea · Delayed Price · Currency is KRW 22,400
+1,100 (5.16%)
Last updated: Sep 19, 2025, 11:51 AM KST
ASTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21,300.00 | 22,900.00 | 21,200.00 | 22,000.00 | 22,000.00 | 3.29% | 70,037 |
| Sep 18, 2025 | 21,000.00 | 21,450.00 | 20,550.00 | 21,300.00 | 21,300.00 | 0.47% | 24,212 |
| Sep 17, 2025 | 20,550.00 | 21,550.00 | 20,500.00 | 21,200.00 | 21,200.00 | 3.16% | 32,801 |
| Sep 16, 2025 | 20,700.00 | 20,950.00 | 20,450.00 | 20,550.00 | 20,550.00 | -1.44% | 17,016 |
| Sep 15, 2025 | 21,500.00 | 21,550.00 | 20,450.00 | 20,850.00 | 20,850.00 | -1.18% | 22,208 |
| Sep 12, 2025 | 20,750.00 | 21,300.00 | 20,750.00 | 21,100.00 | 21,100.00 | 1.69% | 19,908 |
| Sep 11, 2025 | 21,150.00 | 21,150.00 | 20,400.00 | 20,750.00 | 20,750.00 | -1.89% | 17,740 |
| Sep 10, 2025 | 21,050.00 | 21,300.00 | 20,600.00 | 21,150.00 | 21,150.00 | 0.95% | 27,073 |
| Sep 9, 2025 | 20,350.00 | 21,700.00 | 20,350.00 | 20,950.00 | 20,950.00 | 2.95% | 44,686 |
| Sep 8, 2025 | 21,350.00 | 21,350.00 | 19,720.00 | 20,350.00 | 20,350.00 | -5.13% | 49,992 |
| Sep 5, 2025 | 21,350.00 | 21,650.00 | 20,750.00 | 21,450.00 | 21,450.00 | 1.42% | 66,801 |
| Sep 4, 2025 | 20,500.00 | 21,550.00 | 20,500.00 | 21,150.00 | 21,150.00 | 1.68% | 50,803 |
| Sep 3, 2025 | 20,550.00 | 20,900.00 | 20,100.00 | 20,800.00 | 20,800.00 | 3.48% | 24,135 |
| Sep 2, 2025 | 20,050.00 | 20,850.00 | 19,850.00 | 20,100.00 | 20,100.00 | -0.25% | 19,227 |
| Sep 1, 2025 | 20,300.00 | 20,350.00 | 19,710.00 | 20,150.00 | 20,150.00 | -0.98% | 29,966 |
| Aug 29, 2025 | 19,800.00 | 21,000.00 | 19,700.00 | 20,350.00 | 20,350.00 | 2.88% | 70,033 |
| Aug 28, 2025 | 19,820.00 | 19,870.00 | 19,300.00 | 19,780.00 | 19,780.00 | 0.15% | 19,504 |
| Aug 27, 2025 | 19,020.00 | 19,800.00 | 18,730.00 | 19,750.00 | 19,750.00 | 3.78% | 47,411 |
| Aug 26, 2025 | 18,100.00 | 19,130.00 | 17,900.00 | 19,030.00 | 19,030.00 | 5.25% | 36,127 |
| Aug 25, 2025 | 18,280.00 | 18,800.00 | 18,020.00 | 18,080.00 | 18,080.00 | -1.79% | 18,896 |
| Aug 22, 2025 | 18,780.00 | 19,240.00 | 18,000.00 | 18,410.00 | 18,410.00 | -1.97% | 34,423 |
| Aug 21, 2025 | 18,000.00 | 19,150.00 | 18,000.00 | 18,780.00 | 18,780.00 | 4.33% | 100,181 |
| Aug 20, 2025 | 17,600.00 | 18,080.00 | 16,930.00 | 18,000.00 | 18,000.00 | 1.87% | 58,346 |
| Aug 19, 2025 | 17,250.00 | 17,880.00 | 17,250.00 | 17,670.00 | 17,670.00 | 1.61% | 33,769 |
| Aug 18, 2025 | 17,000.00 | 17,790.00 | 16,960.00 | 17,390.00 | 17,390.00 | 2.17% | 45,456 |
| Aug 14, 2025 | 16,780.00 | 17,020.00 | 16,590.00 | 17,020.00 | 17,020.00 | 1.43% | 10,401 |
| Aug 13, 2025 | 17,210.00 | 17,210.00 | 16,500.00 | 16,780.00 | 16,780.00 | 0.36% | 9,430 |
| Aug 12, 2025 | 16,870.00 | 16,910.00 | 16,710.00 | 16,720.00 | 16,720.00 | -0.89% | 7,369 |
| Aug 11, 2025 | 16,770.00 | 16,900.00 | 16,590.00 | 16,870.00 | 16,870.00 | 0.66% | 12,100 |
| Aug 8, 2025 | 16,450.00 | 17,140.00 | 16,450.00 | 16,760.00 | 16,760.00 | 1.95% | 18,120 |
| Aug 7, 2025 | 16,200.00 | 16,450.00 | 15,350.00 | 16,440.00 | 16,440.00 | 0.92% | 14,949 |
| Aug 6, 2025 | 16,130.00 | 16,300.00 | 15,890.00 | 16,290.00 | 16,290.00 | 0.87% | 8,012 |
| Aug 5, 2025 | 15,820.00 | 16,230.00 | 15,820.00 | 16,150.00 | 16,150.00 | 2.09% | 12,377 |
| Aug 4, 2025 | 15,950.00 | 16,000.00 | 15,620.00 | 15,820.00 | 15,820.00 | -0.82% | 14,344 |
| Aug 1, 2025 | 16,640.00 | 16,640.00 | 15,950.00 | 15,950.00 | 15,950.00 | -4.20% | 25,243 |
| Jul 31, 2025 | 16,680.00 | 16,800.00 | 16,550.00 | 16,650.00 | 16,650.00 | -0.12% | 10,919 |
| Jul 30, 2025 | 16,790.00 | 16,950.00 | 16,540.00 | 16,670.00 | 16,670.00 | -0.71% | 10,568 |
| Jul 29, 2025 | 16,540.00 | 16,790.00 | 16,300.00 | 16,790.00 | 16,790.00 | 1.94% | 19,135 |
| Jul 28, 2025 | 16,650.00 | 16,650.00 | 16,250.00 | 16,470.00 | 16,470.00 | -0.12% | 16,752 |
| Jul 25, 2025 | 16,570.00 | 16,760.00 | 16,370.00 | 16,490.00 | 16,490.00 | -0.36% | 12,908 |
| Jul 24, 2025 | 16,910.00 | 17,100.00 | 16,460.00 | 16,550.00 | 16,550.00 | -2.42% | 51,925 |
| Jul 23, 2025 | 17,200.00 | 17,370.00 | 16,890.00 | 16,960.00 | 16,960.00 | -1.68% | 21,211 |
| Jul 22, 2025 | 17,310.00 | 17,560.00 | 17,210.00 | 17,250.00 | 17,250.00 | -0.35% | 12,260 |
| Jul 21, 2025 | 17,390.00 | 17,390.00 | 17,110.00 | 17,310.00 | 17,310.00 | 0.17% | 12,822 |
| Jul 18, 2025 | 17,420.00 | 17,420.00 | 17,180.00 | 17,280.00 | 17,280.00 | - | 15,112 |
| Jul 17, 2025 | 17,500.00 | 17,620.00 | 17,150.00 | 17,280.00 | 17,280.00 | -1.26% | 22,713 |
| Jul 16, 2025 | 18,050.00 | 18,140.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.02% | 25,146 |
| Jul 15, 2025 | 18,350.00 | 18,350.00 | 17,690.00 | 17,860.00 | 17,860.00 | -2.14% | 26,209 |
| Jul 14, 2025 | 18,030.00 | 18,770.00 | 17,810.00 | 18,250.00 | 18,250.00 | 2.64% | 63,656 |
| Jul 11, 2025 | 17,700.00 | 17,820.00 | 17,560.00 | 17,780.00 | 17,780.00 | 0.68% | 13,178 |