ASTech Co., Ltd. (KOSDAQ:453860)
South Korea · Delayed Price · Currency is KRW 14,070
-410 (-2.83%)
At close: Apr 2, 2026
ASTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14,650.00 | 14,690.00 | 13,700.00 | 14,070.00 | 14,070.00 | -2.83% | 15,410 |
| Apr 1, 2026 | 14,420.00 | 14,810.00 | 14,400.00 | 14,480.00 | 14,480.00 | 0.49% | 18,220 |
| Mar 31, 2026 | 14,540.00 | 14,850.00 | 14,050.00 | 14,410.00 | 14,410.00 | -2.83% | 11,152 |
| Mar 30, 2026 | 14,600.00 | 15,010.00 | 14,430.00 | 14,830.00 | 14,830.00 | -1.26% | 5,128 |
| Mar 27, 2026 | 15,080.00 | 15,080.00 | 14,680.00 | 15,020.00 | 15,020.00 | -0.40% | 3,609 |
| Mar 26, 2026 | 15,400.00 | 15,400.00 | 14,850.00 | 15,080.00 | 15,080.00 | -1.18% | 5,089 |
| Mar 25, 2026 | 14,750.00 | 15,350.00 | 14,640.00 | 15,260.00 | 15,260.00 | 4.23% | 14,544 |
| Mar 24, 2026 | 14,700.00 | 14,700.00 | 14,260.00 | 14,640.00 | 14,640.00 | 2.09% | 5,322 |
| Mar 23, 2026 | 14,240.00 | 14,700.00 | 14,200.00 | 14,340.00 | 14,340.00 | -2.45% | 8,081 |
| Mar 20, 2026 | 14,400.00 | 14,760.00 | 14,290.00 | 14,700.00 | 14,700.00 | 2.08% | 7,835 |
| Mar 19, 2026 | 14,360.00 | 14,660.00 | 14,270.00 | 14,400.00 | 14,400.00 | -2.04% | 5,932 |
| Mar 18, 2026 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 0.20% | 4,179 |
| Mar 17, 2026 | 14,500.00 | 14,750.00 | 14,410.00 | 14,670.00 | 14,670.00 | 1.17% | 5,736 |
| Mar 16, 2026 | 15,180.00 | 15,180.00 | 14,120.00 | 14,500.00 | 14,500.00 | -2.03% | 5,111 |
| Mar 13, 2026 | 14,680.00 | 14,930.00 | 14,350.00 | 14,800.00 | 14,800.00 | -0.20% | 12,868 |
| Mar 12, 2026 | 14,160.00 | 14,850.00 | 14,020.00 | 14,830.00 | 14,830.00 | 4.81% | 10,737 |
| Mar 11, 2026 | 14,200.00 | 14,450.00 | 13,960.00 | 14,150.00 | 14,150.00 | 0.07% | 18,725 |
| Mar 10, 2026 | 14,100.00 | 14,350.00 | 13,830.00 | 14,140.00 | 14,140.00 | 1.87% | 10,090 |
| Mar 9, 2026 | 14,310.00 | 14,310.00 | 13,010.00 | 13,880.00 | 13,880.00 | -3.54% | 15,696 |
| Mar 6, 2026 | 14,100.00 | 14,630.00 | 13,800.00 | 14,390.00 | 14,390.00 | -1.84% | 20,339 |
| Mar 5, 2026 | 13,760.00 | 14,700.00 | 13,760.00 | 14,660.00 | 14,660.00 | 7.32% | 12,680 |
| Mar 4, 2026 | 14,600.00 | 14,720.00 | 12,820.00 | 13,660.00 | 13,660.00 | -7.39% | 47,374 |
| Mar 3, 2026 | 15,340.00 | 15,420.00 | 14,740.00 | 14,750.00 | 14,750.00 | -3.85% | 17,156 |
| Feb 27, 2026 | 15,360.00 | 15,470.00 | 15,060.00 | 15,340.00 | 15,340.00 | -0.13% | 17,862 |
| Feb 26, 2026 | 15,810.00 | 15,820.00 | 15,310.00 | 15,360.00 | 15,360.00 | -2.85% | 26,644 |
| Feb 25, 2026 | 15,960.00 | 16,000.00 | 15,710.00 | 15,810.00 | 15,810.00 | -0.94% | 18,389 |
| Feb 24, 2026 | 16,130.00 | 16,130.00 | 15,810.00 | 15,960.00 | 15,960.00 | -1.05% | 8,534 |
| Feb 23, 2026 | 16,140.00 | 16,200.00 | 15,810.00 | 16,130.00 | 16,130.00 | - | 27,851 |
| Feb 20, 2026 | 15,710.00 | 16,180.00 | 15,700.00 | 16,130.00 | 16,130.00 | 1.83% | 26,725 |
| Feb 19, 2026 | 15,850.00 | 16,020.00 | 15,710.00 | 15,840.00 | 15,840.00 | -0.06% | 11,733 |
| Feb 13, 2026 | 15,800.00 | 16,270.00 | 15,800.00 | 15,850.00 | 15,850.00 | -1.67% | 12,938 |
| Feb 12, 2026 | 15,900.00 | 16,240.00 | 15,610.00 | 16,120.00 | 16,120.00 | 1.38% | 26,835 |
| Feb 11, 2026 | 15,400.00 | 15,920.00 | 15,360.00 | 15,900.00 | 15,900.00 | 3.85% | 23,348 |
| Feb 10, 2026 | 15,330.00 | 15,540.00 | 15,180.00 | 15,310.00 | 15,310.00 | -0.13% | 13,932 |
| Feb 9, 2026 | 14,960.00 | 15,400.00 | 14,750.00 | 15,330.00 | 15,330.00 | 2.61% | 17,338 |
| Feb 6, 2026 | 15,000.00 | 15,380.00 | 14,600.00 | 14,940.00 | 14,940.00 | -0.99% | 19,882 |
| 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 |