ASTech Co., Ltd. (KOSDAQ:453860)
South Korea · Delayed Price · Currency is KRW 7,090.00
0.00 (0.00%)
At close: Oct 8, 2026
ASTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,130.00 | 7,130.00 | 6,980.00 | 7,090.00 | 7,090.00 | - | 7,861 |
| Oct 7, 2026 | 7,110.00 | 7,230.00 | 7,040.00 | 7,090.00 | 7,090.00 | -2.21% | 24,182 |
| Oct 6, 2026 | 7,300.00 | 7,390.00 | 6,970.00 | 7,250.00 | 7,250.00 | -4.23% | 56,801 |
| Oct 2, 2026 | 7,660.00 | 7,660.00 | 7,150.00 | 7,570.00 | 7,570.00 | -1.30% | 19,333 |
| Oct 1, 2026 | 7,710.00 | 7,800.00 | 7,040.00 | 7,670.00 | 7,670.00 | -0.78% | 42,703 |
| Sep 30, 2026 | 7,680.00 | 7,730.00 | 7,430.00 | 7,730.00 | 7,730.00 | 0.52% | 10,652 |
| Sep 29, 2026 | 7,800.00 | 7,820.00 | 7,500.00 | 7,690.00 | 7,690.00 | -1.28% | 14,062 |
| Sep 28, 2026 | 7,880.00 | 7,940.00 | 7,660.00 | 7,790.00 | 7,790.00 | -1.14% | 8,142 |
| Sep 23, 2026 | 8,000.00 | 8,000.00 | 7,760.00 | 7,880.00 | 7,880.00 | 0.13% | 8,438 |
| Sep 22, 2026 | 8,190.00 | 8,190.00 | 7,850.00 | 7,870.00 | 7,870.00 | -1.75% | 9,302 |
| Sep 21, 2026 | 8,180.00 | 8,180.00 | 8,000.00 | 8,010.00 | 8,010.00 | -2.08% | 4,675 |
| Sep 18, 2026 | 8,230.00 | 8,250.00 | 8,000.00 | 8,180.00 | 8,180.00 | -0.85% | 8,638 |
| Sep 17, 2026 | 8,130.00 | 8,250.00 | 7,970.00 | 8,250.00 | 8,250.00 | 0.98% | 3,466 |
| Sep 16, 2026 | 8,180.00 | 8,180.00 | 7,920.00 | 8,170.00 | 8,170.00 | -0.24% | 3,417 |
| Sep 15, 2026 | 8,160.00 | 8,240.00 | 8,010.00 | 8,190.00 | 8,190.00 | -1.09% | 2,343 |
| Sep 14, 2026 | 8,160.00 | 8,290.00 | 8,090.00 | 8,280.00 | 8,280.00 | -0.12% | 1,095 |
| Sep 11, 2026 | 8,140.00 | 8,390.00 | 7,920.00 | 8,290.00 | 8,290.00 | 1.72% | 3,883 |
| Sep 10, 2026 | 8,050.00 | 8,160.00 | 7,920.00 | 8,150.00 | 8,150.00 | 0.49% | 16,019 |
| Sep 9, 2026 | 8,170.00 | 8,190.00 | 7,950.00 | 8,110.00 | 8,110.00 | -0.98% | 9,106 |
| Sep 8, 2026 | 8,080.00 | 8,290.00 | 7,950.00 | 8,190.00 | 8,190.00 | - | 10,691 |
| Sep 7, 2026 | 8,240.00 | 8,240.00 | 8,050.00 | 8,190.00 | 8,190.00 | -1.33% | 3,529 |
| Sep 4, 2026 | 8,270.00 | 8,390.00 | 7,970.00 | 8,300.00 | 8,300.00 | 0.24% | 12,675 |
| Sep 3, 2026 | 8,410.00 | 8,410.00 | 8,170.00 | 8,280.00 | 8,280.00 | -2.13% | 3,408 |
| Sep 2, 2026 | 8,260.00 | 8,460.00 | 8,110.00 | 8,460.00 | 8,460.00 | -0.12% | 5,159 |
| Sep 1, 2026 | 8,650.00 | 8,650.00 | 8,190.00 | 8,470.00 | 8,470.00 | -1.74% | 7,947 |
| Aug 31, 2026 | 8,460.00 | 8,700.00 | 8,360.00 | 8,620.00 | 8,620.00 | 1.53% | 1,447 |
| Aug 28, 2026 | 8,520.00 | 8,540.00 | 8,310.00 | 8,490.00 | 8,490.00 | -0.35% | 3,383 |
| Aug 27, 2026 | 8,520.00 | 8,520.00 | 8,340.00 | 8,520.00 | 8,520.00 | - | 2,428 |
| Aug 26, 2026 | 8,590.00 | 8,610.00 | 8,320.00 | 8,520.00 | 8,520.00 | -0.81% | 2,965 |
| Aug 25, 2026 | 8,400.00 | 8,590.00 | 8,150.00 | 8,590.00 | 8,590.00 | 2.26% | 3,641 |
| Aug 24, 2026 | 8,410.00 | 8,490.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.08% | 3,132 |
| Aug 21, 2026 | 8,740.00 | 8,740.00 | 8,310.00 | 8,310.00 | 8,310.00 | -4.92% | 11,958 |
| Aug 20, 2026 | 9,080.00 | 9,150.00 | 8,580.00 | 8,740.00 | 8,740.00 | -3.96% | 18,679 |
| Aug 19, 2026 | 9,240.00 | 9,260.00 | 8,770.00 | 9,100.00 | 9,100.00 | -1.83% | 18,455 |
| Aug 18, 2026 | 9,380.00 | 9,380.00 | 8,850.00 | 9,270.00 | 9,270.00 | -1.17% | 24,425 |
| Aug 14, 2026 | 9,420.00 | 9,520.00 | 9,280.00 | 9,380.00 | 9,380.00 | -0.42% | 6,927 |
| Aug 13, 2026 | 9,820.00 | 9,840.00 | 9,270.00 | 9,420.00 | 9,420.00 | -3.98% | 22,929 |
| Aug 12, 2026 | 9,470.00 | 9,870.00 | 9,370.00 | 9,810.00 | 9,810.00 | 3.59% | 25,408 |
| Aug 11, 2026 | 9,260.00 | 9,550.00 | 9,210.00 | 9,470.00 | 9,470.00 | 2.27% | 11,321 |
| Aug 10, 2026 | 9,130.00 | 9,300.00 | 9,000.00 | 9,260.00 | 9,260.00 | 0.65% | 6,283 |
| Aug 7, 2026 | 9,400.00 | 9,400.00 | 8,860.00 | 9,200.00 | 9,200.00 | - | 6,926 |
| Aug 6, 2026 | 9,390.00 | 9,390.00 | 9,070.00 | 9,200.00 | 9,200.00 | -1.18% | 3,536 |
| Aug 5, 2026 | 9,300.00 | 9,500.00 | 9,070.00 | 9,310.00 | 9,310.00 | 0.54% | 5,254 |
| Aug 4, 2026 | 8,920.00 | 9,300.00 | 8,920.00 | 9,260.00 | 9,260.00 | 2.55% | 11,860 |
| Aug 3, 2026 | 9,060.00 | 9,140.00 | 8,820.00 | 9,030.00 | 9,030.00 | - | 5,122 |
| Jul 31, 2026 | 9,070.00 | 9,130.00 | 8,760.00 | 9,030.00 | 9,030.00 | -1.20% | 14,920 |
| Jul 30, 2026 | 8,380.00 | 9,150.00 | 8,380.00 | 9,140.00 | 9,140.00 | 1.90% | 18,556 |
| Jul 29, 2026 | 8,910.00 | 9,230.00 | 8,290.00 | 8,970.00 | 8,970.00 | -2.92% | 12,720 |
| Jul 28, 2026 | 9,440.00 | 9,450.00 | 9,000.00 | 9,240.00 | 9,240.00 | -2.22% | 10,521 |
| Jul 27, 2026 | 9,220.00 | 9,450.00 | 9,170.00 | 9,450.00 | 9,450.00 | 1.07% | 15,211 |