ASTA Corporation (KOSDAQ:246720)
South Korea
· Delayed Price · Currency is KRW 8,390.00
-10.00 (-0.12%)
At close: Dec 5, 2025
ASTA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,400.00 | 8,720.00 | 8,170.00 | 8,390.00 | 8,390.00 | -0.12% | 54,131 |
| Dec 4, 2025 | 8,120.00 | 8,640.00 | 7,900.00 | 8,400.00 | 8,400.00 | 3.45% | 59,237 |
| Dec 3, 2025 | 8,850.00 | 8,870.00 | 7,500.00 | 8,120.00 | 8,120.00 | -8.25% | 186,289 |
| Dec 2, 2025 | 8,640.00 | 8,930.00 | 8,620.00 | 8,850.00 | 8,850.00 | 2.43% | 51,116 |
| Dec 1, 2025 | 8,710.00 | 8,800.00 | 8,110.00 | 8,640.00 | 8,640.00 | -0.80% | 69,981 |
| Nov 28, 2025 | 8,430.00 | 8,900.00 | 8,360.00 | 8,710.00 | 8,710.00 | 3.32% | 40,876 |
| Nov 27, 2025 | 8,800.00 | 8,800.00 | 8,240.00 | 8,430.00 | 8,430.00 | -3.66% | 26,000 |
| Nov 26, 2025 | 8,180.00 | 8,790.00 | 8,150.00 | 8,750.00 | 8,750.00 | 6.97% | 86,557 |
| Nov 25, 2025 | 8,240.00 | 8,330.00 | 8,110.00 | 8,180.00 | 8,180.00 | 0.37% | 13,362 |
| Nov 24, 2025 | 8,200.00 | 8,340.00 | 7,990.00 | 8,150.00 | 8,150.00 | -1.21% | 22,134 |
| Nov 21, 2025 | 8,400.00 | 8,580.00 | 8,035.00 | 8,250.00 | 8,250.00 | -3.85% | 22,642 |
| Nov 20, 2025 | 8,460.00 | 8,650.00 | 8,290.00 | 8,580.00 | 8,580.00 | 1.66% | 32,908 |
| Nov 19, 2025 | 8,370.00 | 8,460.00 | 8,170.00 | 8,440.00 | 8,440.00 | 1.32% | 14,716 |
| Nov 18, 2025 | 8,540.00 | 8,770.00 | 8,250.00 | 8,330.00 | 8,330.00 | -2.46% | 29,844 |
| Nov 17, 2025 | 8,230.00 | 8,740.00 | 8,140.00 | 8,540.00 | 8,540.00 | 4.02% | 52,122 |
| Nov 14, 2025 | 8,100.00 | 8,400.00 | 8,020.00 | 8,210.00 | 8,210.00 | 0.74% | 26,625 |
| Nov 13, 2025 | 8,410.00 | 8,600.00 | 8,050.00 | 8,150.00 | 8,150.00 | -1.69% | 17,404 |
| Nov 12, 2025 | 8,390.00 | 8,480.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.60% | 15,161 |
| Nov 11, 2025 | 8,730.00 | 8,730.00 | 8,270.00 | 8,340.00 | 8,340.00 | -3.02% | 18,617 |
| Nov 10, 2025 | 8,400.00 | 8,840.00 | 8,340.00 | 8,600.00 | 8,600.00 | 2.38% | 64,061 |
| Nov 7, 2025 | 8,270.00 | 8,510.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.69% | 18,096 |
| Nov 6, 2025 | 8,370.00 | 8,510.00 | 8,240.00 | 8,260.00 | 8,260.00 | -1.31% | 26,113 |
| Nov 5, 2025 | 8,020.00 | 8,820.00 | 7,900.00 | 8,370.00 | 8,370.00 | 3.46% | 135,818 |
| Nov 4, 2025 | 8,060.00 | 8,210.00 | 7,870.00 | 8,090.00 | 8,090.00 | -0.61% | 25,842 |
| Nov 3, 2025 | 8,300.00 | 8,300.00 | 8,030.00 | 8,140.00 | 8,140.00 | -1.81% | 40,377 |
| Oct 31, 2025 | 8,520.00 | 9,000.00 | 8,290.00 | 8,290.00 | 8,290.00 | -2.59% | 72,873 |
| Oct 30, 2025 | 8,370.00 | 8,530.00 | 8,200.00 | 8,510.00 | 8,510.00 | 1.67% | 19,221 |
| Oct 29, 2025 | 8,330.00 | 8,480.00 | 7,840.00 | 8,370.00 | 8,370.00 | -0.83% | 17,423 |
| Oct 28, 2025 | 8,420.00 | 8,600.00 | 8,300.00 | 8,440.00 | 8,440.00 | - | 18,078 |
| Oct 27, 2025 | 8,430.00 | 8,630.00 | 8,170.00 | 8,440.00 | 8,440.00 | 0.12% | 24,075 |
| Oct 24, 2025 | 8,570.00 | 8,660.00 | 8,350.00 | 8,430.00 | 8,430.00 | -1.75% | 30,070 |
| Oct 23, 2025 | 8,630.00 | 8,700.00 | 8,410.00 | 8,580.00 | 8,580.00 | -0.58% | 24,649 |
| Oct 22, 2025 | 8,700.00 | 8,840.00 | 8,520.00 | 8,630.00 | 8,630.00 | -0.80% | 30,692 |
| Oct 21, 2025 | 8,700.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1.16% | 43,810 |
| Oct 20, 2025 | 8,410.00 | 8,850.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.38% | 33,347 |
| Oct 17, 2025 | 8,880.00 | 8,880.00 | 8,000.00 | 8,400.00 | 8,400.00 | -5.41% | 82,527 |
| Oct 16, 2025 | 8,870.00 | 8,940.00 | 8,690.00 | 8,880.00 | 8,880.00 | 0.11% | 34,356 |
| Oct 15, 2025 | 8,340.00 | 9,000.00 | 8,340.00 | 8,870.00 | 8,870.00 | 6.48% | 75,524 |
| Oct 14, 2025 | 8,460.00 | 8,470.00 | 8,100.00 | 8,330.00 | 8,330.00 | -0.60% | 35,401 |
| Oct 13, 2025 | 8,080.00 | 8,640.00 | 7,880.00 | 8,380.00 | 8,380.00 | 3.71% | 70,786 |
| Oct 10, 2025 | 7,700.00 | 8,320.00 | 7,620.00 | 8,080.00 | 8,080.00 | 5.90% | 78,263 |
| Oct 2, 2025 | 7,470.00 | 7,840.00 | 7,450.00 | 7,630.00 | 7,630.00 | 2.42% | 40,088 |
| Oct 1, 2025 | 7,210.00 | 7,450.00 | 7,210.00 | 7,450.00 | 7,450.00 | 2.34% | 28,297 |
| Sep 30, 2025 | 7,350.00 | 7,360.00 | 7,100.00 | 7,280.00 | 7,280.00 | -0.95% | 22,007 |
| Sep 29, 2025 | 7,190.00 | 7,400.00 | 7,120.00 | 7,350.00 | 7,350.00 | 2.23% | 24,176 |
| Sep 26, 2025 | 7,360.00 | 7,360.00 | 6,980.00 | 7,190.00 | 7,190.00 | -2.18% | 42,020 |
| Sep 25, 2025 | 7,430.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,350.00 | -1.08% | 41,949 |
| Sep 24, 2025 | 7,400.00 | 7,490.00 | 7,130.00 | 7,430.00 | 7,430.00 | 0.13% | 56,138 |
| Sep 23, 2025 | 7,290.00 | 7,530.00 | 7,110.00 | 7,420.00 | 7,420.00 | 4.80% | 115,098 |
| Sep 22, 2025 | 6,720.00 | 7,080.00 | 6,720.00 | 7,080.00 | 7,080.00 | 5.36% | 32,605 |
| Sep 19, 2025 | 6,700.00 | 6,850.00 | 6,670.00 | 6,720.00 | 6,720.00 | 0.30% | 32,683 |
| Sep 18, 2025 | 6,460.00 | 6,700.00 | 6,440.00 | 6,700.00 | 6,700.00 | 3.88% | 25,239 |
| Sep 17, 2025 | 6,420.00 | 6,810.00 | 6,210.00 | 6,450.00 | 6,450.00 | 0.47% | 38,084 |
| Sep 16, 2025 | 6,500.00 | 6,580.00 | 6,320.00 | 6,420.00 | 6,420.00 | -1.08% | 18,877 |
| Sep 15, 2025 | 6,470.00 | 6,570.00 | 6,430.00 | 6,490.00 | 6,490.00 | -0.15% | 13,947 |
| Sep 12, 2025 | 6,410.00 | 6,660.00 | 6,410.00 | 6,500.00 | 6,500.00 | -0.46% | 58,737 |
| Sep 11, 2025 | 6,060.00 | 6,570.00 | 6,060.00 | 6,530.00 | 6,530.00 | 8.29% | 72,023 |
| Sep 10, 2025 | 5,860.00 | 6,190.00 | 5,860.00 | 6,030.00 | 6,030.00 | 2.03% | 17,023 |
| Sep 9, 2025 | 5,830.00 | 6,250.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1.72% | 28,930 |
| Sep 8, 2025 | 5,800.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.17% | 6,370 |
| Sep 5, 2025 | 5,870.00 | 5,870.00 | 5,530.00 | 5,800.00 | 5,800.00 | -1.19% | 25,021 |
| Sep 4, 2025 | 5,890.00 | 5,960.00 | 5,780.00 | 5,870.00 | 5,870.00 | -0.34% | 10,310 |
| Sep 3, 2025 | 5,950.00 | 6,030.00 | 5,780.00 | 5,890.00 | 5,890.00 | -1.67% | 18,859 |
| Sep 2, 2025 | 6,040.00 | 6,040.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 7,660 |
| Sep 1, 2025 | 6,100.00 | 6,100.00 | 5,910.00 | 5,990.00 | 5,990.00 | -1.16% | 12,910 |
| Aug 29, 2025 | 6,040.00 | 6,090.00 | 5,970.00 | 6,060.00 | 6,060.00 | 0.17% | 13,463 |
| Aug 28, 2025 | 6,170.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.63% | 9,068 |
| Aug 27, 2025 | 6,140.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.65% | 7,447 |
| Aug 26, 2025 | 6,210.00 | 6,250.00 | 6,000.00 | 6,110.00 | 6,110.00 | -2.24% | 17,858 |
| Aug 25, 2025 | 6,260.00 | 6,410.00 | 5,950.00 | 6,250.00 | 6,250.00 | -0.95% | 28,159 |
| Aug 22, 2025 | 6,230.00 | 6,340.00 | 6,000.00 | 6,310.00 | 6,310.00 | 1.28% | 21,233 |
| Aug 21, 2025 | 6,110.00 | 6,430.00 | 6,030.00 | 6,230.00 | 6,230.00 | 2.64% | 25,856 |
| Aug 20, 2025 | 6,060.00 | 6,100.00 | 5,930.00 | 6,070.00 | 6,070.00 | 0.17% | 9,928 |
| Aug 19, 2025 | 6,040.00 | 6,180.00 | 5,900.00 | 6,060.00 | 6,060.00 | 0.33% | 16,254 |
| Aug 18, 2025 | 6,300.00 | 6,330.00 | 5,920.00 | 6,040.00 | 6,040.00 | -4.13% | 40,220 |
| Aug 14, 2025 | 6,240.00 | 6,330.00 | 6,190.00 | 6,300.00 | 6,300.00 | 1.12% | 21,867 |
| Aug 13, 2025 | 6,160.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,230.00 | 0.16% | 31,269 |
| Aug 12, 2025 | 6,660.00 | 6,670.00 | 6,140.00 | 6,220.00 | 6,220.00 | -6.61% | 66,545 |
| Aug 11, 2025 | 5,710.00 | 6,680.00 | 5,610.00 | 6,660.00 | 6,660.00 | 16.64% | 268,350 |
| Aug 8, 2025 | 5,770.00 | 5,790.00 | 5,600.00 | 5,710.00 | 5,710.00 | -1.72% | 12,924 |
| Aug 7, 2025 | 5,890.00 | 5,920.00 | 5,630.00 | 5,810.00 | 5,810.00 | -2.02% | 29,168 |
| Aug 6, 2025 | 5,830.00 | 6,000.00 | 5,700.00 | 5,930.00 | 5,930.00 | 0.85% | 12,057 |
| Aug 5, 2025 | 5,760.00 | 5,960.00 | 5,700.00 | 5,880.00 | 5,880.00 | 2.98% | 23,497 |
| Aug 4, 2025 | 5,950.00 | 5,950.00 | 5,640.00 | 5,710.00 | 5,710.00 | -4.03% | 33,951 |
| Aug 1, 2025 | 6,060.00 | 6,060.00 | 5,840.00 | 5,950.00 | 5,950.00 | -2.46% | 28,507 |
| Jul 31, 2025 | 6,100.00 | 6,340.00 | 6,050.00 | 6,100.00 | 6,100.00 | - | 37,136 |
| Jul 30, 2025 | 5,980.00 | 6,100.00 | 5,610.00 | 6,100.00 | 6,100.00 | 1.16% | 73,691 |
| Jul 29, 2025 | 6,080.00 | 6,350.00 | 5,990.00 | 6,030.00 | 6,030.00 | - | 36,996 |
| Jul 28, 2025 | 6,110.00 | 6,350.00 | 5,940.00 | 6,030.00 | 6,030.00 | -2.11% | 41,856 |
| Jul 25, 2025 | 6,150.00 | 6,390.00 | 6,000.00 | 6,160.00 | 6,160.00 | - | 38,603 |
| Jul 24, 2025 | 6,200.00 | 6,260.00 | 6,110.00 | 6,160.00 | 6,160.00 | -0.65% | 14,698 |
| Jul 23, 2025 | 6,200.00 | 6,210.00 | 5,930.00 | 6,200.00 | 6,200.00 | - | 36,815 |
| Jul 22, 2025 | 5,990.00 | 6,200.00 | 5,810.00 | 6,200.00 | 6,200.00 | 2.65% | 87,908 |
| Jul 21, 2025 | 5,750.00 | 6,160.00 | 5,700.00 | 6,040.00 | 6,040.00 | 5.04% | 125,740 |
| Jul 18, 2025 | 5,440.00 | 6,860.00 | 5,370.00 | 5,750.00 | 5,750.00 | 4.93% | 687,199 |
| Jul 17, 2025 | 5,210.00 | 5,550.00 | 5,120.00 | 5,480.00 | 5,480.00 | 5.18% | 39,228 |
| Jul 16, 2025 | 5,150.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.58% | 16,450 |
| Jul 15, 2025 | 5,070.00 | 5,200.00 | 4,940.00 | 5,180.00 | 5,180.00 | 4.23% | 25,777 |
| Jul 14, 2025 | 5,070.00 | 5,070.00 | 4,800.00 | 4,970.00 | 4,970.00 | 0.81% | 15,134 |
| Jul 11, 2025 | 4,990.00 | 4,990.00 | 4,835.00 | 4,930.00 | 4,930.00 | -1.10% | 15,274 |