ASTech Co., Ltd. (KOSDAQ:453860)
South Korea · Delayed Price · Currency is KRW 15,090
-440 (-2.83%)
At close: Feb 5, 2026
ASTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15,500.00 | 15,500.00 | 15,090.00 | 15,090.00 | 15,090.00 | -2.83% | 17,632 |
| Feb 4, 2026 | 15,550.00 | 15,750.00 | 15,350.00 | 15,530.00 | 15,530.00 | -0.13% | 15,648 |
| Feb 3, 2026 | 15,650.00 | 15,790.00 | 15,320.00 | 15,550.00 | 15,550.00 | 0.65% | 16,359 |
| Feb 2, 2026 | 16,010.00 | 16,010.00 | 15,350.00 | 15,450.00 | 15,450.00 | -3.44% | 20,526 |
| Jan 30, 2026 | 16,250.00 | 16,250.00 | 15,610.00 | 16,000.00 | 16,000.00 | -1.30% | 15,802 |
| Jan 29, 2026 | 16,050.00 | 16,230.00 | 15,620.00 | 16,210.00 | 16,210.00 | 0.81% | 24,293 |
| Jan 28, 2026 | 16,140.00 | 16,330.00 | 16,010.00 | 16,080.00 | 16,080.00 | -0.86% | 16,114 |
| Jan 27, 2026 | 16,140.00 | 16,220.00 | 16,010.00 | 16,220.00 | 16,220.00 | 0.50% | 6,656 |
| Jan 26, 2026 | 16,100.00 | 16,430.00 | 15,990.00 | 16,140.00 | 16,140.00 | 0.25% | 29,096 |
| Jan 23, 2026 | 16,300.00 | 16,430.00 | 16,030.00 | 16,100.00 | 16,100.00 | -1.23% | 17,911 |
| Jan 22, 2026 | 16,100.00 | 16,720.00 | 16,010.00 | 16,300.00 | 16,300.00 | 1.88% | 30,584 |
| Jan 21, 2026 | 16,220.00 | 16,280.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.48% | 8,842 |
| Jan 20, 2026 | 16,000.00 | 16,270.00 | 15,780.00 | 16,240.00 | 16,240.00 | 1.50% | 24,588 |
| Jan 19, 2026 | 15,930.00 | 16,110.00 | 15,570.00 | 16,000.00 | 16,000.00 | 0.38% | 15,444 |
| Jan 16, 2026 | 15,950.00 | 16,280.00 | 15,700.00 | 15,940.00 | 15,940.00 | -0.06% | 7,668 |
| Jan 15, 2026 | 16,120.00 | 16,230.00 | 15,850.00 | 15,950.00 | 15,950.00 | -0.68% | 9,211 |
| Jan 14, 2026 | 16,150.00 | 16,290.00 | 16,000.00 | 16,060.00 | 16,060.00 | -1.23% | 3,911 |
| Jan 13, 2026 | 16,070.00 | 16,290.00 | 16,020.00 | 16,260.00 | 16,260.00 | 0.74% | 8,858 |
| Jan 12, 2026 | 16,590.00 | 16,680.00 | 16,140.00 | 16,140.00 | 16,140.00 | -3.00% | 16,020 |
| Jan 9, 2026 | 16,170.00 | 16,900.00 | 16,170.00 | 16,640.00 | 16,640.00 | 0.85% | 6,053 |
| Jan 8, 2026 | 16,340.00 | 16,590.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.18% | 5,599 |
| Jan 7, 2026 | 16,470.00 | 16,550.00 | 16,000.00 | 16,470.00 | 16,470.00 | -0.48% | 9,751 |
| Jan 6, 2026 | 16,440.00 | 16,690.00 | 16,180.00 | 16,550.00 | 16,550.00 | 0.67% | 14,717 |
| Jan 5, 2026 | 16,600.00 | 16,620.00 | 16,000.00 | 16,440.00 | 16,440.00 | -0.96% | 9,082 |
| Jan 2, 2026 | 16,200.00 | 16,870.00 | 16,200.00 | 16,600.00 | 16,600.00 | 3.04% | 15,077 |
| Dec 30, 2025 | 16,290.00 | 16,300.00 | 15,930.00 | 16,110.00 | 16,110.00 | -1.17% | 4,222 |
| Dec 29, 2025 | 15,700.00 | 16,320.00 | 15,500.00 | 16,300.00 | 16,300.00 | 3.23% | 9,620 |
| Dec 26, 2025 | 15,910.00 | 16,070.00 | 15,700.00 | 15,790.00 | 15,790.00 | -0.75% | 6,279 |
| Dec 24, 2025 | 16,020.00 | 16,300.00 | 15,650.00 | 15,910.00 | 15,910.00 | -0.81% | 16,407 |
| Dec 23, 2025 | 16,550.00 | 16,550.00 | 15,980.00 | 16,040.00 | 16,040.00 | -3.08% | 11,562 |
| Dec 22, 2025 | 16,880.00 | 17,020.00 | 16,490.00 | 16,550.00 | 16,550.00 | -1.84% | 12,280 |
| Dec 19, 2025 | 16,800.00 | 16,900.00 | 16,500.00 | 16,860.00 | 16,860.00 | 0.36% | 8,953 |
| Dec 18, 2025 | 16,780.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,800.00 | -0.12% | 14,049 |
| Dec 17, 2025 | 15,700.00 | 16,910.00 | 15,700.00 | 16,820.00 | 16,820.00 | 5.85% | 48,996 |
| Dec 16, 2025 | 15,760.00 | 15,920.00 | 15,550.00 | 15,890.00 | 15,890.00 | 0.38% | 5,568 |
| Dec 15, 2025 | 16,200.00 | 16,200.00 | 15,830.00 | 15,830.00 | 15,830.00 | -2.28% | 7,123 |
| Dec 12, 2025 | 16,120.00 | 16,330.00 | 16,020.00 | 16,200.00 | 16,200.00 | -0.31% | 8,421 |
| Dec 11, 2025 | 16,460.00 | 16,550.00 | 16,100.00 | 16,250.00 | 16,250.00 | -1.28% | 13,324 |
| Dec 10, 2025 | 16,100.00 | 16,510.00 | 15,880.00 | 16,460.00 | 16,460.00 | 3.00% | 39,658 |
| Dec 9, 2025 | 15,720.00 | 16,050.00 | 15,700.00 | 15,980.00 | 15,980.00 | 0.50% | 5,922 |
| Dec 8, 2025 | 15,760.00 | 16,150.00 | 15,530.00 | 15,900.00 | 15,900.00 | 1.02% | 24,818 |
| Dec 5, 2025 | 15,360.00 | 15,740.00 | 15,090.00 | 15,740.00 | 15,740.00 | 2.47% | 13,036 |
| Dec 4, 2025 | 15,500.00 | 15,510.00 | 14,960.00 | 15,360.00 | 15,360.00 | -0.58% | 9,398 |
| Dec 3, 2025 | 15,400.00 | 15,520.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.32% | 9,205 |
| Dec 2, 2025 | 14,900.00 | 15,440.00 | 14,900.00 | 15,400.00 | 15,400.00 | 2.19% | 9,794 |
| Dec 1, 2025 | 15,110.00 | 15,250.00 | 14,890.00 | 15,070.00 | 15,070.00 | -0.26% | 13,910 |
| Nov 28, 2025 | 15,260.00 | 15,360.00 | 14,800.00 | 15,110.00 | 15,110.00 | 0.07% | 14,888 |
| Nov 27, 2025 | 15,200.00 | 15,290.00 | 14,760.00 | 15,100.00 | 15,100.00 | -1.24% | 17,282 |
| Nov 26, 2025 | 15,540.00 | 15,750.00 | 15,290.00 | 15,290.00 | 15,290.00 | -2.92% | 12,040 |
| Nov 25, 2025 | 15,350.00 | 16,410.00 | 15,350.00 | 15,750.00 | 15,750.00 | 1.88% | 22,627 |