ASTech Co., Ltd. (KOSDAQ:453860)
South Korea · Delayed Price · Currency is KRW 9,630.00
-340.00 (-3.41%)
At close: Jul 21, 2026
ASTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9,950.00 | 9,990.00 | 9,380.00 | 9,630.00 | 9,630.00 | -3.41% | 9,275 |
| Jul 20, 2026 | 9,690.00 | 10,060.00 | 9,210.00 | 9,970.00 | 9,970.00 | 2.89% | 23,258 |
| Jul 16, 2026 | 9,620.00 | 9,920.00 | 9,450.00 | 9,690.00 | 9,690.00 | -1.82% | 8,265 |
| Jul 15, 2026 | 9,970.00 | 9,970.00 | 9,430.00 | 9,870.00 | 9,870.00 | -1.30% | 15,351 |
| Jul 14, 2026 | 9,350.00 | 10,000.00 | 9,110.00 | 10,000.00 | 10,000.00 | 2.56% | 15,896 |
| Jul 13, 2026 | 10,000.00 | 10,080.00 | 9,510.00 | 9,750.00 | 9,750.00 | -3.37% | 8,503 |
| Jul 10, 2026 | 10,110.00 | 10,150.00 | 9,860.00 | 10,090.00 | 10,090.00 | -0.20% | 13,691 |
| Jul 9, 2026 | 10,240.00 | 10,310.00 | 9,830.00 | 10,110.00 | 10,110.00 | -0.88% | 3,461 |
| Jul 8, 2026 | 10,180.00 | 10,320.00 | 10,020.00 | 10,200.00 | 10,200.00 | 0.20% | 11,477 |
| Jul 7, 2026 | 9,750.00 | 10,220.00 | 9,750.00 | 10,180.00 | 10,180.00 | 2.21% | 12,488 |
| Jul 6, 2026 | 9,830.00 | 9,960.00 | 9,500.00 | 9,960.00 | 9,960.00 | 1.43% | 10,099 |
| Jul 3, 2026 | 9,990.00 | 10,000.00 | 9,350.00 | 9,820.00 | 9,820.00 | -1.70% | 14,096 |
| Jul 2, 2026 | 10,170.00 | 10,170.00 | 9,700.00 | 9,990.00 | 9,990.00 | -1.28% | 10,328 |
| Jul 1, 2026 | 10,200.00 | 10,200.00 | 9,770.00 | 10,120.00 | 10,120.00 | 0.20% | 9,238 |
| Jun 30, 2026 | 10,230.00 | 10,230.00 | 9,910.00 | 10,100.00 | 10,100.00 | - | 9,219 |
| Jun 29, 2026 | 9,100.00 | 10,290.00 | 9,100.00 | 10,100.00 | 10,100.00 | 5.21% | 12,092 |
| Jun 26, 2026 | 10,050.00 | 10,050.00 | 9,130.00 | 9,600.00 | 9,600.00 | -2.64% | 31,773 |
| Jun 25, 2026 | 10,280.00 | 10,360.00 | 9,770.00 | 9,860.00 | 9,860.00 | -3.99% | 6,365 |
| Jun 24, 2026 | 10,010.00 | 10,270.00 | 9,030.00 | 10,270.00 | 10,270.00 | 4.80% | 48,519 |
| Jun 23, 2026 | 10,170.00 | 10,220.00 | 9,500.00 | 9,800.00 | 9,800.00 | -4.85% | 14,613 |
| Jun 22, 2026 | 10,440.00 | 10,490.00 | 9,950.00 | 10,300.00 | 10,300.00 | -1.34% | 10,154 |
| Jun 19, 2026 | 11,440.00 | 11,440.00 | 10,200.00 | 10,440.00 | 10,440.00 | -6.54% | 10,406 |
| Jun 18, 2026 | 11,450.00 | 11,450.00 | 10,710.00 | 11,170.00 | 11,170.00 | -1.67% | 11,398 |
| Jun 17, 2026 | 11,340.00 | 11,530.00 | 11,000.00 | 11,360.00 | 11,360.00 | 0.18% | 7,103 |
| Jun 16, 2026 | 11,880.00 | 11,940.00 | 11,230.00 | 11,340.00 | 11,340.00 | -6.28% | 11,987 |
| Jun 15, 2026 | 12,950.00 | 12,950.00 | 11,490.00 | 12,100.00 | 12,100.00 | -6.56% | 25,115 |
| Jun 12, 2026 | 11,100.00 | 13,170.00 | 11,100.00 | 12,950.00 | 12,950.00 | 16.77% | 54,791 |
| Jun 11, 2026 | 10,900.00 | 11,120.00 | 10,480.00 | 11,090.00 | 11,090.00 | 1.56% | 14,689 |
| Jun 10, 2026 | 11,120.00 | 11,120.00 | 10,160.00 | 10,920.00 | 10,920.00 | 7.59% | 33,362 |
| Jun 9, 2026 | 9,500.00 | 10,210.00 | 9,500.00 | 10,150.00 | 10,150.00 | 2.53% | 9,623 |
| Jun 8, 2026 | 10,120.00 | 10,150.00 | 9,500.00 | 9,900.00 | 9,900.00 | -4.07% | 27,307 |
| Jun 5, 2026 | 10,400.00 | 10,420.00 | 10,100.00 | 10,320.00 | 10,320.00 | -0.77% | 5,715 |
| Jun 4, 2026 | 10,780.00 | 10,860.00 | 10,280.00 | 10,400.00 | 10,400.00 | -3.53% | 11,579 |
| Jun 2, 2026 | 10,840.00 | 10,840.00 | 10,100.00 | 10,780.00 | 10,780.00 | -0.55% | 9,733 |
| Jun 1, 2026 | 10,370.00 | 10,870.00 | 9,900.00 | 10,840.00 | 10,840.00 | 4.53% | 21,221 |
| May 29, 2026 | 10,700.00 | 11,080.00 | 10,170.00 | 10,370.00 | 10,370.00 | -4.07% | 19,927 |
| May 28, 2026 | 11,350.00 | 11,350.00 | 10,480.00 | 10,810.00 | 10,810.00 | -5.75% | 25,535 |
| May 27, 2026 | 12,270.00 | 12,280.00 | 11,050.00 | 11,470.00 | 11,470.00 | -5.28% | 37,031 |
| May 26, 2026 | 12,570.00 | 12,600.00 | 11,910.00 | 12,110.00 | 12,110.00 | -3.66% | 22,572 |
| May 22, 2026 | 12,570.00 | 12,680.00 | 12,340.00 | 12,570.00 | 12,570.00 | - | 7,088 |
| May 21, 2026 | 12,310.00 | 12,800.00 | 12,030.00 | 12,570.00 | 12,570.00 | 0.72% | 28,124 |
| May 20, 2026 | 13,000.00 | 13,000.00 | 12,010.00 | 12,480.00 | 12,480.00 | -3.93% | 17,172 |
| May 19, 2026 | 12,370.00 | 12,990.00 | 12,120.00 | 12,990.00 | 12,990.00 | 7.09% | 25,089 |
| May 18, 2026 | 12,730.00 | 13,080.00 | 12,020.00 | 12,130.00 | 12,130.00 | -6.69% | 31,683 |
| May 15, 2026 | 13,300.00 | 13,470.00 | 12,680.00 | 13,000.00 | 13,000.00 | -2.26% | 37,212 |
| May 14, 2026 | 13,510.00 | 13,510.00 | 13,000.00 | 13,300.00 | 13,300.00 | -2.13% | 20,718 |
| May 13, 2026 | 13,430.00 | 13,660.00 | 13,100.00 | 13,590.00 | 13,590.00 | -0.59% | 14,251 |
| May 12, 2026 | 13,960.00 | 14,070.00 | 13,460.00 | 13,670.00 | 13,670.00 | -2.01% | 19,052 |
| May 11, 2026 | 14,020.00 | 14,390.00 | 13,760.00 | 13,950.00 | 13,950.00 | -1.20% | 20,184 |
| May 8, 2026 | 14,090.00 | 14,190.00 | 13,510.00 | 14,120.00 | 14,120.00 | - | 11,711 |