ASTORY Co.,Ltd (KOSDAQ:241840)
South Korea
· Delayed Price · Currency is KRW 5,310.00
-60.00 (-1.12%)
At close: Apr 28, 2026
ASTORY Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,370.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.12% | 12,859 |
| Apr 27, 2026 | 5,420.00 | 5,490.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 25,786 |
| Apr 24, 2026 | 5,270.00 | 5,420.00 | 5,230.00 | 5,410.00 | 5,410.00 | 2.66% | 21,073 |
| Apr 23, 2026 | 5,390.00 | 5,390.00 | 5,240.00 | 5,270.00 | 5,270.00 | -3.13% | 27,790 |
| Apr 22, 2026 | 5,410.00 | 5,440.00 | 5,330.00 | 5,440.00 | 5,440.00 | - | 20,022 |
| Apr 21, 2026 | 5,510.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.63% | 20,432 |
| Apr 20, 2026 | 5,630.00 | 5,640.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.95% | 18,467 |
| Apr 17, 2026 | 5,580.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 1.08% | 13,054 |
| Apr 16, 2026 | 5,450.00 | 5,590.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.39% | 25,257 |
| Apr 15, 2026 | 5,400.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.68% | 20,215 |
| Apr 14, 2026 | 5,250.00 | 5,370.00 | 5,250.00 | 5,360.00 | 5,360.00 | 2.29% | 24,687 |
| Apr 13, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,240.00 | 5,240.00 | -1.87% | 15,071 |
| Apr 10, 2026 | 5,240.00 | 5,500.00 | 5,170.00 | 5,340.00 | 5,340.00 | 3.09% | 35,021 |
| Apr 9, 2026 | 5,200.00 | 5,200.00 | 5,070.00 | 5,180.00 | 5,180.00 | 0.39% | 17,675 |
| Apr 8, 2026 | 5,050.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 2.99% | 19,228 |
| Apr 7, 2026 | 5,100.00 | 5,230.00 | 4,960.00 | 5,010.00 | 5,010.00 | -2.72% | 31,161 |
| Apr 6, 2026 | 5,250.00 | 5,400.00 | 5,070.00 | 5,150.00 | 5,150.00 | -1.90% | 11,445 |
| Apr 3, 2026 | 5,170.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,250.00 | 1.94% | 22,616 |
| Apr 2, 2026 | 5,430.00 | 5,500.00 | 5,080.00 | 5,150.00 | 5,150.00 | -4.98% | 50,259 |
| Apr 1, 2026 | 5,380.00 | 5,530.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.88% | 19,931 |
| Mar 31, 2026 | 5,380.00 | 5,460.00 | 5,230.00 | 5,320.00 | 5,320.00 | -1.12% | 28,006 |
| Mar 30, 2026 | 5,420.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | -3.76% | 27,924 |
| Mar 27, 2026 | 5,680.00 | 5,680.00 | 5,420.00 | 5,590.00 | 5,590.00 | -1.76% | 15,082 |
| Mar 26, 2026 | 5,790.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.53% | 17,225 |
| Mar 25, 2026 | 5,670.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.18% | 11,979 |
| Mar 24, 2026 | 5,670.00 | 5,690.00 | 5,550.00 | 5,670.00 | 5,670.00 | 3.09% | 8,848 |
| Mar 23, 2026 | 5,870.00 | 5,870.00 | 5,470.00 | 5,500.00 | 5,500.00 | -6.78% | 39,043 |
| Mar 20, 2026 | 5,760.00 | 5,960.00 | 5,730.00 | 5,900.00 | 5,900.00 | 1.55% | 26,701 |
| Mar 19, 2026 | 5,960.00 | 6,050.00 | 5,780.00 | 5,810.00 | 5,810.00 | -2.68% | 20,961 |
| Mar 18, 2026 | 5,950.00 | 6,130.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.19% | 21,259 |
| Mar 17, 2026 | 5,950.00 | 5,980.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.67% | 10,963 |
| Mar 16, 2026 | 6,050.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,940.00 | -0.83% | 14,331 |
| Mar 13, 2026 | 5,910.00 | 6,000.00 | 5,760.00 | 5,990.00 | 5,990.00 | 1.70% | 12,419 |
| Mar 12, 2026 | 5,800.00 | 5,900.00 | 5,750.00 | 5,890.00 | 5,890.00 | 0.68% | 9,590 |
| Mar 11, 2026 | 5,700.00 | 5,890.00 | 5,660.00 | 5,850.00 | 5,850.00 | 2.63% | 30,764 |
| Mar 10, 2026 | 5,710.00 | 5,950.00 | 5,580.00 | 5,700.00 | 5,700.00 | 1.60% | 25,289 |
| Mar 9, 2026 | 5,450.00 | 5,790.00 | 5,380.00 | 5,610.00 | 5,610.00 | -2.26% | 28,487 |
| Mar 6, 2026 | 5,700.00 | 5,760.00 | 5,430.00 | 5,740.00 | 5,740.00 | 1.41% | 15,721 |
| Mar 5, 2026 | 5,230.00 | 5,660.00 | 5,230.00 | 5,660.00 | 5,660.00 | 9.90% | 78,798 |
| Mar 4, 2026 | 5,970.00 | 6,000.00 | 5,100.00 | 5,150.00 | 5,150.00 | -14.17% | 150,278 |
| Mar 3, 2026 | 6,160.00 | 6,290.00 | 5,970.00 | 6,000.00 | 6,000.00 | -4.76% | 103,044 |
| Feb 27, 2026 | 6,350.00 | 6,370.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.79% | 45,887 |
| Feb 26, 2026 | 6,600.00 | 6,610.00 | 6,340.00 | 6,350.00 | 6,350.00 | -4.08% | 95,443 |
| Feb 25, 2026 | 6,710.00 | 6,760.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.34% | 60,630 |
| Feb 24, 2026 | 6,740.00 | 6,760.00 | 6,670.00 | 6,710.00 | 6,710.00 | -0.30% | 27,741 |
| Feb 23, 2026 | 6,800.00 | 6,870.00 | 6,720.00 | 6,730.00 | 6,730.00 | -1.46% | 49,531 |
| Feb 20, 2026 | 6,910.00 | 6,910.00 | 6,810.00 | 6,830.00 | 6,830.00 | -1.44% | 33,187 |
| Feb 19, 2026 | 6,980.00 | 6,980.00 | 6,720.00 | 6,930.00 | 6,930.00 | -1.00% | 65,941 |
| Feb 13, 2026 | 7,050.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | -2.51% | 35,613 |
| Feb 12, 2026 | 7,230.00 | 7,230.00 | 7,030.00 | 7,180.00 | 7,180.00 | -0.69% | 28,243 |
| Feb 11, 2026 | 7,270.00 | 7,270.00 | 7,030.00 | 7,230.00 | 7,230.00 | 0.14% | 35,218 |
| Feb 10, 2026 | 6,990.00 | 7,320.00 | 6,960.00 | 7,220.00 | 7,220.00 | 3.59% | 91,157 |
| Feb 9, 2026 | 6,940.00 | 7,100.00 | 6,930.00 | 6,970.00 | 6,970.00 | 0.58% | 47,861 |
| Feb 6, 2026 | 7,080.00 | 7,080.00 | 6,760.00 | 6,930.00 | 6,930.00 | -1.42% | 26,032 |
| Feb 5, 2026 | 6,950.00 | 7,140.00 | 6,920.00 | 7,030.00 | 7,030.00 | 1.01% | 27,084 |
| Feb 4, 2026 | 6,900.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 0.87% | 33,307 |
| Feb 3, 2026 | 6,940.00 | 7,000.00 | 6,870.00 | 6,900.00 | 6,900.00 | -0.58% | 43,877 |
| Feb 2, 2026 | 7,110.00 | 7,110.00 | 6,830.00 | 6,940.00 | 6,940.00 | -2.53% | 70,363 |
| Jan 30, 2026 | 7,340.00 | 7,370.00 | 7,040.00 | 7,120.00 | 7,120.00 | -2.20% | 89,427 |
| Jan 29, 2026 | 7,410.00 | 7,460.00 | 7,180.00 | 7,280.00 | 7,280.00 | -1.75% | 83,731 |
| Jan 28, 2026 | 7,530.00 | 7,530.00 | 7,380.00 | 7,410.00 | 7,410.00 | -1.20% | 43,901 |
| Jan 27, 2026 | 7,450.00 | 7,520.00 | 7,340.00 | 7,500.00 | 7,500.00 | -0.13% | 29,555 |
| Jan 26, 2026 | 7,340.00 | 7,530.00 | 7,250.00 | 7,510.00 | 7,510.00 | 2.32% | 60,423 |
| Jan 23, 2026 | 7,270.00 | 7,380.00 | 7,210.00 | 7,340.00 | 7,340.00 | 1.10% | 42,095 |
| Jan 22, 2026 | 7,400.00 | 7,470.00 | 7,230.00 | 7,260.00 | 7,260.00 | -1.89% | 44,956 |
| Jan 21, 2026 | 7,480.00 | 7,480.00 | 7,200.00 | 7,400.00 | 7,400.00 | -2.50% | 60,209 |
| Jan 20, 2026 | 7,470.00 | 7,610.00 | 7,360.00 | 7,590.00 | 7,590.00 | 1.47% | 45,199 |
| Jan 19, 2026 | 7,330.00 | 7,480.00 | 7,290.00 | 7,480.00 | 7,480.00 | 2.05% | 52,735 |
| Jan 16, 2026 | 7,440.00 | 7,480.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.48% | 34,820 |
| Jan 15, 2026 | 7,340.00 | 7,460.00 | 7,250.00 | 7,440.00 | 7,440.00 | 1.36% | 46,732 |
| Jan 14, 2026 | 7,320.00 | 7,500.00 | 7,270.00 | 7,340.00 | 7,340.00 | 0.41% | 50,368 |
| Jan 13, 2026 | 7,620.00 | 7,620.00 | 7,300.00 | 7,310.00 | 7,310.00 | -4.19% | 95,546 |
| Jan 12, 2026 | 7,100.00 | 8,590.00 | 6,940.00 | 7,630.00 | 7,630.00 | 7.46% | 1,220,921 |
| Jan 9, 2026 | 7,110.00 | 7,140.00 | 6,970.00 | 7,100.00 | 7,100.00 | -0.14% | 35,814 |
| Jan 8, 2026 | 7,300.00 | 7,300.00 | 6,970.00 | 7,110.00 | 7,110.00 | -2.07% | 68,005 |
| Jan 7, 2026 | 7,120.00 | 7,620.00 | 6,890.00 | 7,260.00 | 7,260.00 | 1.54% | 113,069 |
| Jan 6, 2026 | 7,740.00 | 7,760.00 | 7,150.00 | 7,150.00 | 7,150.00 | -8.57% | 189,020 |
| Jan 5, 2026 | 8,560.00 | 8,570.00 | 7,680.00 | 7,820.00 | 7,820.00 | -8.43% | 220,075 |
| Jan 2, 2026 | 7,340.00 | 8,590.00 | 7,340.00 | 8,540.00 | 8,540.00 | 18.94% | 441,808 |
| Dec 30, 2025 | 6,720.00 | 7,230.00 | 6,720.00 | 7,180.00 | 7,180.00 | 5.90% | 70,123 |
| Dec 29, 2025 | 6,770.00 | 6,890.00 | 6,660.00 | 6,780.00 | 6,780.00 | -1.74% | 22,210 |
| Dec 26, 2025 | 6,820.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1.17% | 46,977 |
| Dec 24, 2025 | 7,010.00 | 7,100.00 | 6,750.00 | 6,820.00 | 6,820.00 | -2.57% | 61,938 |
| Dec 23, 2025 | 7,270.00 | 7,270.00 | 6,950.00 | 7,000.00 | 7,000.00 | -2.51% | 18,323 |
| Dec 22, 2025 | 7,170.00 | 7,230.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.42% | 12,453 |
| Dec 19, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 8,086 |
| Dec 18, 2025 | 7,000.00 | 7,250.00 | 6,870.00 | 7,100.00 | 7,100.00 | 0.28% | 28,907 |
| Dec 17, 2025 | 7,020.00 | 7,080.00 | 6,820.00 | 7,080.00 | 7,080.00 | 1.14% | 49,269 |
| Dec 16, 2025 | 7,270.00 | 7,270.00 | 6,970.00 | 7,000.00 | 7,000.00 | -3.71% | 42,587 |
| Dec 15, 2025 | 7,010.00 | 7,360.00 | 6,940.00 | 7,270.00 | 7,270.00 | 3.41% | 40,817 |
| Dec 12, 2025 | 7,090.00 | 7,230.00 | 6,970.00 | 7,030.00 | 7,030.00 | -1.68% | 37,144 |
| Dec 11, 2025 | 7,040.00 | 7,160.00 | 6,950.00 | 7,150.00 | 7,150.00 | 1.56% | 16,280 |
| Dec 10, 2025 | 6,990.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 1.73% | 17,293 |
| Dec 9, 2025 | 6,920.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.86% | 16,849 |
| Dec 8, 2025 | 7,000.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,980.00 | -0.29% | 21,756 |
| Dec 5, 2025 | 7,200.00 | 7,200.00 | 6,940.00 | 7,000.00 | 7,000.00 | -0.28% | 14,923 |
| Dec 4, 2025 | 7,220.00 | 7,220.00 | 6,950.00 | 7,020.00 | 7,020.00 | -1.96% | 17,469 |
| Dec 3, 2025 | 7,230.00 | 7,290.00 | 7,100.00 | 7,160.00 | 7,160.00 | -0.83% | 20,947 |
| Dec 2, 2025 | 7,180.00 | 7,350.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.56% | 13,357 |
| Dec 1, 2025 | 7,240.00 | 7,360.00 | 7,020.00 | 7,180.00 | 7,180.00 | -0.14% | 18,660 |