ASTA Corporation (KOSDAQ:246720)
South Korea
· Delayed Price · Currency is KRW 6,070.00
-160.00 (-2.57%)
At close: Mar 24, 2026
ASTA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6,430.00 | 6,430.00 | 5,900.00 | 6,070.00 | 6,070.00 | -2.57% | 25,650 |
| Mar 23, 2026 | 6,680.00 | 6,680.00 | 6,200.00 | 6,230.00 | 6,230.00 | -4.30% | 44,035 |
| Mar 20, 2026 | 6,550.00 | 6,800.00 | 6,330.00 | 6,510.00 | 6,510.00 | -0.61% | 30,783 |
| Mar 19, 2026 | 6,490.00 | 6,650.00 | 6,250.00 | 6,550.00 | 6,550.00 | -4.24% | 115,099 |
| Mar 18, 2026 | 7,250.00 | 7,450.00 | 6,830.00 | 6,840.00 | 6,840.00 | -6.68% | 89,428 |
| Mar 17, 2026 | 7,410.00 | 7,460.00 | 7,150.00 | 7,330.00 | 7,330.00 | 0.27% | 12,122 |
| Mar 16, 2026 | 7,380.00 | 7,590.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.62% | 23,938 |
| Mar 13, 2026 | 7,280.00 | 7,510.00 | 7,180.00 | 7,430.00 | 7,430.00 | 2.06% | 28,157 |
| Mar 12, 2026 | 7,340.00 | 7,470.00 | 7,280.00 | 7,280.00 | 7,280.00 | 0.28% | 8,653 |
| Mar 11, 2026 | 7,450.00 | 7,460.00 | 7,220.00 | 7,260.00 | 7,260.00 | -1.22% | 23,574 |
| Mar 10, 2026 | 7,460.00 | 7,640.00 | 7,310.00 | 7,350.00 | 7,350.00 | -1.34% | 19,931 |
| Mar 9, 2026 | 7,280.00 | 7,450.00 | 6,900.00 | 7,450.00 | 7,450.00 | -0.40% | 23,988 |
| Mar 6, 2026 | 7,600.00 | 7,700.00 | 7,200.00 | 7,480.00 | 7,480.00 | -2.86% | 30,855 |
| Mar 5, 2026 | 6,740.00 | 7,780.00 | 6,730.00 | 7,700.00 | 7,700.00 | 17.56% | 90,746 |
| Mar 4, 2026 | 6,850.00 | 6,930.00 | 6,350.00 | 6,550.00 | 6,550.00 | -6.96% | 82,978 |
| Mar 3, 2026 | 7,440.00 | 7,440.00 | 7,000.00 | 7,040.00 | 7,040.00 | -5.63% | 74,802 |
| Feb 27, 2026 | 7,500.00 | 7,540.00 | 7,320.00 | 7,460.00 | 7,460.00 | -0.27% | 45,405 |
| Feb 26, 2026 | 7,770.00 | 7,780.00 | 7,230.00 | 7,480.00 | 7,480.00 | -3.36% | 105,230 |
| Feb 25, 2026 | 7,750.00 | 7,810.00 | 7,500.00 | 7,740.00 | 7,740.00 | 1.57% | 53,657 |
| Feb 24, 2026 | 7,790.00 | 7,790.00 | 7,440.00 | 7,620.00 | 7,620.00 | -1.17% | 46,905 |
| Feb 23, 2026 | 7,780.00 | 7,830.00 | 7,600.00 | 7,710.00 | 7,710.00 | 0.52% | 53,898 |
| Feb 20, 2026 | 7,400.00 | 7,800.00 | 7,400.00 | 7,670.00 | 7,670.00 | 3.93% | 80,886 |
| Feb 19, 2026 | 7,420.00 | 7,470.00 | 7,130.00 | 7,380.00 | 7,380.00 | -0.54% | 81,304 |
| Feb 13, 2026 | 7,750.00 | 7,800.00 | 7,010.00 | 7,420.00 | 7,420.00 | -4.63% | 293,685 |
| Feb 12, 2026 | 7,920.00 | 8,200.00 | 7,600.00 | 7,780.00 | 7,780.00 | -1.77% | 198,662 |
| Feb 11, 2026 | 10,440.00 | 10,440.00 | 7,910.00 | 7,920.00 | 7,920.00 | -25.28% | 711,481 |
| Feb 10, 2026 | 10,980.00 | 11,000.00 | 10,200.00 | 10,600.00 | 10,600.00 | -3.46% | 137,611 |
| Feb 9, 2026 | 9,650.00 | 11,080.00 | 9,460.00 | 10,980.00 | 10,980.00 | 19.48% | 405,025 |
| Feb 6, 2026 | 8,210.00 | 9,190.00 | 8,020.00 | 9,190.00 | 9,190.00 | 10.86% | 190,719 |
| Feb 5, 2026 | 8,000.00 | 8,460.00 | 7,900.00 | 8,290.00 | 8,290.00 | 3.50% | 58,448 |
| Feb 4, 2026 | 8,110.00 | 8,210.00 | 8,010.00 | 8,010.00 | 8,010.00 | -0.12% | 33,701 |
| Feb 3, 2026 | 7,900.00 | 8,160.00 | 7,900.00 | 8,020.00 | 8,020.00 | 2.82% | 31,610 |
| Feb 2, 2026 | 8,110.00 | 8,110.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.94% | 43,698 |
| Jan 30, 2026 | 8,250.00 | 8,320.00 | 7,840.00 | 8,120.00 | 8,120.00 | -0.37% | 48,906 |
| Jan 29, 2026 | 8,350.00 | 8,350.00 | 8,140.00 | 8,150.00 | 8,150.00 | -2.51% | 50,272 |
| Jan 28, 2026 | 8,210.00 | 8,400.00 | 8,000.00 | 8,360.00 | 8,360.00 | 1.83% | 51,829 |
| Jan 27, 2026 | 8,490.00 | 8,600.00 | 8,180.00 | 8,210.00 | 8,210.00 | -3.53% | 62,580 |
| Jan 26, 2026 | 8,410.00 | 8,690.00 | 8,240.00 | 8,510.00 | 8,510.00 | 0.47% | 92,245 |
| Jan 23, 2026 | 8,160.00 | 8,500.00 | 8,160.00 | 8,470.00 | 8,470.00 | 3.55% | 38,727 |
| Jan 22, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,180.00 | 8,180.00 | -2.62% | 44,163 |
| Jan 21, 2026 | 8,250.00 | 8,780.00 | 8,210.00 | 8,400.00 | 8,400.00 | 2.44% | 157,879 |
| Jan 20, 2026 | 8,250.00 | 8,420.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.61% | 60,851 |
| Jan 19, 2026 | 8,020.00 | 8,380.00 | 7,900.00 | 8,250.00 | 8,250.00 | 2.87% | 58,410 |
| Jan 16, 2026 | 7,940.00 | 8,230.00 | 7,800.00 | 8,020.00 | 8,020.00 | 0.25% | 36,775 |
| Jan 15, 2026 | 8,160.00 | 8,160.00 | 7,860.00 | 8,000.00 | 8,000.00 | -1.11% | 17,361 |
| Jan 14, 2026 | 7,980.00 | 8,180.00 | 7,980.00 | 8,090.00 | 8,090.00 | 1.38% | 15,192 |
| Jan 13, 2026 | 8,230.00 | 8,230.00 | 7,800.00 | 7,980.00 | 7,980.00 | -3.04% | 41,036 |
| Jan 12, 2026 | 8,000.00 | 8,370.00 | 8,000.00 | 8,230.00 | 8,230.00 | 2.88% | 70,344 |
| Jan 9, 2026 | 7,850.00 | 8,040.00 | 7,760.00 | 8,000.00 | 8,000.00 | 1.65% | 36,027 |
| Jan 8, 2026 | 8,130.00 | 8,130.00 | 7,830.00 | 7,870.00 | 7,870.00 | -1.87% | 24,815 |
| Jan 7, 2026 | 7,700.00 | 8,200.00 | 7,620.00 | 8,020.00 | 8,020.00 | 5.11% | 48,596 |
| Jan 6, 2026 | 7,820.00 | 7,890.00 | 7,630.00 | 7,630.00 | 7,630.00 | -2.43% | 29,673 |
| Jan 5, 2026 | 7,870.00 | 7,950.00 | 7,780.00 | 7,820.00 | 7,820.00 | -0.64% | 36,337 |
| Jan 2, 2026 | 8,250.00 | 8,340.00 | 7,730.00 | 7,870.00 | 7,870.00 | -4.84% | 57,934 |
| Dec 30, 2025 | 8,180.00 | 8,355.00 | 8,010.00 | 8,270.00 | 8,270.00 | -0.48% | 49,443 |
| Dec 29, 2025 | 7,680.00 | 8,500.00 | 7,650.00 | 8,310.00 | 8,310.00 | 9.06% | 113,767 |
| Dec 26, 2025 | 7,450.00 | 7,880.00 | 7,400.00 | 7,620.00 | 7,620.00 | 2.28% | 28,970 |
| Dec 24, 2025 | 7,800.00 | 7,810.00 | 7,400.00 | 7,450.00 | 7,450.00 | -4.36% | 49,855 |
| Dec 23, 2025 | 7,520.00 | 7,910.00 | 7,350.00 | 7,790.00 | 7,790.00 | 4.28% | 64,471 |
| Dec 22, 2025 | 8,390.00 | 8,460.00 | 6,870.00 | 7,470.00 | 7,470.00 | -10.97% | 272,257 |
| Dec 19, 2025 | 8,350.00 | 8,400.00 | 8,100.00 | 8,390.00 | 8,390.00 | 0.48% | 64,289 |
| Dec 18, 2025 | 8,200.00 | 8,430.00 | 8,180.00 | 8,350.00 | 8,350.00 | 0.60% | 40,560 |
| Dec 17, 2025 | 8,360.00 | 8,420.00 | 8,150.00 | 8,300.00 | 8,300.00 | -0.48% | 41,847 |
| Dec 16, 2025 | 8,390.00 | 8,430.00 | 8,210.00 | 8,340.00 | 8,340.00 | -0.60% | 21,799 |
| Dec 15, 2025 | 8,360.00 | 8,720.00 | 8,290.00 | 8,390.00 | 8,390.00 | 0.36% | 36,983 |
| Dec 12, 2025 | 8,510.00 | 8,510.00 | 8,230.00 | 8,360.00 | 8,360.00 | -0.71% | 28,979 |
| Dec 11, 2025 | 8,380.00 | 8,540.00 | 8,250.00 | 8,420.00 | 8,420.00 | 0.48% | 61,359 |
| Dec 10, 2025 | 8,370.00 | 8,500.00 | 8,220.00 | 8,380.00 | 8,380.00 | 0.12% | 23,187 |
| Dec 9, 2025 | 8,180.00 | 8,850.00 | 8,160.00 | 8,370.00 | 8,370.00 | 2.57% | 84,774 |
| Dec 8, 2025 | 8,390.00 | 8,480.00 | 8,080.00 | 8,160.00 | 8,160.00 | -2.74% | 31,587 |
| 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 |