ASTech Co., Ltd. (KOSDAQ:453860)
South Korea · Delayed Price · Currency is KRW 6,670.00
0.00 (0.00%)
At close: Nov 4, 2026
ASTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,670.00 | 6,770.00 | 6,290.00 | 6,670.00 | 6,670.00 | - | 3,997 |
| Nov 3, 2026 | 6,740.00 | 6,750.00 | 6,510.00 | 6,670.00 | 6,670.00 | -1.77% | 3,314 |
| Nov 2, 2026 | 6,480.00 | 6,830.00 | 6,440.00 | 6,790.00 | 6,790.00 | -0.15% | 3,646 |
| Oct 30, 2026 | 6,790.00 | 6,810.00 | 6,420.00 | 6,800.00 | 6,800.00 | 0.89% | 1,952 |
| Oct 29, 2026 | 6,790.00 | 6,790.00 | 6,490.00 | 6,740.00 | 6,740.00 | -0.88% | 1,936 |
| Oct 28, 2026 | 6,790.00 | 6,860.00 | 6,570.00 | 6,800.00 | 6,800.00 | 1.64% | 6,406 |
| Oct 27, 2026 | 6,600.00 | 6,890.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.98% | 7,825 |
| Oct 26, 2026 | 6,920.00 | 6,920.00 | 6,560.00 | 6,560.00 | 6,560.00 | -6.02% | 6,949 |
| Oct 23, 2026 | 6,850.00 | 6,990.00 | 6,400.00 | 6,980.00 | 6,980.00 | 0.14% | 9,012 |
| Oct 22, 2026 | 6,960.00 | 6,970.00 | 6,650.00 | 6,970.00 | 6,970.00 | 0.43% | 3,220 |
| Oct 21, 2026 | 6,860.00 | 6,950.00 | 6,700.00 | 6,940.00 | 6,940.00 | 1.61% | 4,898 |
| Oct 20, 2026 | 6,840.00 | 6,860.00 | 6,620.00 | 6,830.00 | 6,830.00 | -0.44% | 3,781 |
| Oct 19, 2026 | 6,550.00 | 6,870.00 | 6,160.00 | 6,860.00 | 6,860.00 | 4.73% | 11,820 |
| Oct 16, 2026 | 6,500.00 | 6,600.00 | 6,200.00 | 6,550.00 | 6,550.00 | 4.63% | 5,033 |
| Oct 15, 2026 | 6,600.00 | 6,600.00 | 6,000.00 | 6,260.00 | 6,260.00 | -4.28% | 14,695 |
| Oct 14, 2026 | 6,620.00 | 6,620.00 | 6,430.00 | 6,540.00 | 6,540.00 | -0.76% | 4,644 |
| Oct 13, 2026 | 6,720.00 | 6,770.00 | 6,260.00 | 6,590.00 | 6,590.00 | -2.80% | 26,689 |
| Oct 12, 2026 | 7,150.00 | 7,150.00 | 6,660.00 | 6,780.00 | 6,780.00 | -4.37% | 22,034 |
| Oct 8, 2026 | 7,130.00 | 7,130.00 | 6,980.00 | 7,090.00 | 7,090.00 | - | 7,490 |
| 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 |