ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea
· Delayed Price · Currency is KRW 12,250
+850 (7.46%)
At close: Mar 5, 2026
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,880.00 | 12,390.00 | 11,490.00 | 12,200.00 | 12,200.00 | -0.41% | 89,764 |
| Mar 5, 2026 | 11,810.00 | 12,320.00 | 11,810.00 | 12,250.00 | 12,250.00 | 7.46% | 94,149 |
| Mar 4, 2026 | 13,000.00 | 13,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | -9.38% | 232,852 |
| Mar 3, 2026 | 12,970.00 | 12,970.00 | 12,560.00 | 12,580.00 | 12,580.00 | -3.97% | 87,154 |
| Feb 27, 2026 | 13,150.00 | 13,170.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.23% | 66,711 |
| Feb 26, 2026 | 13,560.00 | 13,560.00 | 12,980.00 | 13,070.00 | 13,070.00 | -3.04% | 163,283 |
| Feb 25, 2026 | 13,860.00 | 13,880.00 | 13,400.00 | 13,480.00 | 13,480.00 | -2.74% | 109,382 |
| Feb 24, 2026 | 14,030.00 | 14,110.00 | 13,750.00 | 13,860.00 | 13,860.00 | 0.73% | 65,769 |
| Feb 23, 2026 | 14,260.00 | 14,260.00 | 13,700.00 | 13,760.00 | 13,760.00 | -2.55% | 92,123 |
| Feb 20, 2026 | 14,320.00 | 14,470.00 | 13,840.00 | 14,120.00 | 14,120.00 | -1.40% | 124,987 |
| Feb 19, 2026 | 14,420.00 | 14,520.00 | 14,100.00 | 14,320.00 | 14,320.00 | -0.56% | 100,198 |
| Feb 13, 2026 | 14,420.00 | 14,700.00 | 14,250.00 | 14,400.00 | 14,400.00 | -2.57% | 114,545 |
| Feb 12, 2026 | 14,570.00 | 14,950.00 | 14,320.00 | 14,780.00 | 14,780.00 | 1.86% | 149,990 |
| Feb 11, 2026 | 14,810.00 | 14,820.00 | 14,280.00 | 14,510.00 | 14,510.00 | -0.68% | 90,039 |
| Feb 10, 2026 | 14,100.00 | 15,100.00 | 14,100.00 | 14,610.00 | 14,610.00 | 4.96% | 211,813 |
| Feb 9, 2026 | 13,650.00 | 14,310.00 | 13,650.00 | 13,920.00 | 13,920.00 | 4.27% | 99,907 |
| Feb 6, 2026 | 13,500.00 | 14,450.00 | 13,090.00 | 13,350.00 | 13,350.00 | -4.30% | 153,442 |
| Feb 5, 2026 | 14,300.00 | 14,420.00 | 13,810.00 | 13,950.00 | 13,950.00 | -4.06% | 153,660 |
| Feb 4, 2026 | 14,800.00 | 14,900.00 | 14,430.00 | 14,540.00 | 14,540.00 | -1.96% | 141,061 |
| Feb 3, 2026 | 14,790.00 | 14,990.00 | 14,450.00 | 14,830.00 | 14,830.00 | 1.85% | 207,372 |
| Feb 2, 2026 | 14,880.00 | 15,440.00 | 14,350.00 | 14,560.00 | 14,560.00 | 1.61% | 574,720 |
| Jan 30, 2026 | 13,860.00 | 14,700.00 | 13,670.00 | 14,330.00 | 14,330.00 | 5.29% | 379,938 |
| Jan 29, 2026 | 13,110.00 | 13,780.00 | 12,990.00 | 13,610.00 | 13,610.00 | 3.97% | 238,079 |
| Jan 28, 2026 | 13,410.00 | 13,500.00 | 12,800.00 | 13,090.00 | 13,090.00 | -2.31% | 470,382 |
| Jan 27, 2026 | 14,030.00 | 14,360.00 | 13,090.00 | 13,400.00 | 13,400.00 | -4.35% | 308,519 |
| Jan 26, 2026 | 13,100.00 | 14,160.00 | 13,100.00 | 14,010.00 | 14,010.00 | 7.27% | 443,062 |
| Jan 23, 2026 | 13,210.00 | 13,400.00 | 12,690.00 | 13,060.00 | 13,060.00 | -0.53% | 77,697 |
| Jan 22, 2026 | 12,470.00 | 13,280.00 | 11,970.00 | 13,130.00 | 13,130.00 | 6.92% | 240,644 |
| Jan 21, 2026 | 12,560.00 | 12,590.00 | 12,180.00 | 12,280.00 | 12,280.00 | -4.44% | 93,520 |
| Jan 20, 2026 | 12,840.00 | 12,970.00 | 12,500.00 | 12,850.00 | 12,850.00 | -1.46% | 68,684 |
| Jan 19, 2026 | 12,830.00 | 13,240.00 | 12,790.00 | 13,040.00 | 13,040.00 | 1.80% | 106,460 |
| Jan 16, 2026 | 12,490.00 | 13,090.00 | 12,470.00 | 12,810.00 | 12,810.00 | 2.56% | 94,109 |
| Jan 15, 2026 | 12,370.00 | 12,580.00 | 12,230.00 | 12,490.00 | 12,490.00 | 1.05% | 62,386 |
| Jan 14, 2026 | 12,540.00 | 12,600.00 | 12,290.00 | 12,360.00 | 12,360.00 | -0.80% | 48,524 |
| Jan 13, 2026 | 12,950.00 | 13,100.00 | 12,360.00 | 12,460.00 | 12,460.00 | -3.78% | 96,207 |
| Jan 12, 2026 | 13,420.00 | 13,610.00 | 12,580.00 | 12,950.00 | 12,950.00 | -2.70% | 153,434 |
| Jan 9, 2026 | 13,050.00 | 13,750.00 | 13,050.00 | 13,310.00 | 13,310.00 | 2.62% | 87,464 |
| Jan 8, 2026 | 13,140.00 | 13,390.00 | 12,690.00 | 12,970.00 | 12,970.00 | -1.44% | 101,713 |
| Jan 7, 2026 | 13,980.00 | 13,990.00 | 13,120.00 | 13,160.00 | 13,160.00 | -4.98% | 136,571 |
| Jan 6, 2026 | 13,790.00 | 14,070.00 | 13,720.00 | 13,850.00 | 13,850.00 | -0.36% | 143,736 |
| Jan 5, 2026 | 13,960.00 | 14,380.00 | 13,400.00 | 13,900.00 | 13,900.00 | -1.14% | 170,428 |
| Jan 2, 2026 | 12,750.00 | 14,560.00 | 12,750.00 | 14,060.00 | 14,060.00 | 13.66% | 559,360 |
| Dec 30, 2025 | 12,530.00 | 12,820.00 | 12,320.00 | 12,370.00 | 12,370.00 | -1.67% | 147,195 |
| Dec 29, 2025 | 11,800.00 | 12,580.00 | 11,800.00 | 12,580.00 | 12,580.00 | 4.83% | 119,420 |
| Dec 26, 2025 | 12,240.00 | 12,270.00 | 11,810.00 | 12,000.00 | 12,000.00 | -2.04% | 187,389 |
| Dec 24, 2025 | 11,770.00 | 12,380.00 | 11,570.00 | 12,250.00 | 12,250.00 | 5.42% | 316,522 |
| Dec 23, 2025 | 11,920.00 | 11,940.00 | 11,450.00 | 11,620.00 | 11,620.00 | -2.68% | 232,688 |
| Dec 22, 2025 | 12,110.00 | 12,220.00 | 11,930.00 | 11,940.00 | 11,940.00 | -1.08% | 163,859 |
| Dec 19, 2025 | 12,310.00 | 12,390.00 | 12,000.00 | 12,070.00 | 12,070.00 | -1.39% | 183,742 |
| Dec 18, 2025 | 12,110.00 | 12,310.00 | 12,060.00 | 12,240.00 | 12,240.00 | -0.49% | 155,503 |
| Dec 17, 2025 | 12,650.00 | 12,850.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.99% | 148,001 |
| Dec 16, 2025 | 13,010.00 | 13,010.00 | 12,550.00 | 12,550.00 | 12,550.00 | -3.54% | 180,631 |
| Dec 15, 2025 | 12,960.00 | 13,150.00 | 12,720.00 | 13,010.00 | 13,010.00 | 0.39% | 128,205 |
| Dec 12, 2025 | 13,010.00 | 13,400.00 | 12,810.00 | 12,960.00 | 12,960.00 | -0.61% | 343,258 |
| Dec 11, 2025 | 13,350.00 | 13,780.00 | 13,030.00 | 13,040.00 | 13,040.00 | -2.18% | 142,739 |
| Dec 10, 2025 | 13,720.00 | 13,780.00 | 13,330.00 | 13,330.00 | 13,330.00 | -2.84% | 157,275 |
| Dec 9, 2025 | 13,720.00 | 14,160.00 | 13,630.00 | 13,720.00 | 13,720.00 | - | 125,424 |
| Dec 8, 2025 | 14,000.00 | 14,460.00 | 13,500.00 | 13,720.00 | 13,720.00 | -2.00% | 200,238 |
| Dec 5, 2025 | 14,700.00 | 14,720.00 | 13,870.00 | 14,000.00 | 14,000.00 | -3.98% | 303,545 |
| Dec 4, 2025 | 13,960.00 | 14,670.00 | 13,660.00 | 14,580.00 | 14,580.00 | 5.65% | 456,800 |
| Dec 3, 2025 | 13,830.00 | 13,900.00 | 13,310.00 | 13,800.00 | 13,800.00 | 1.02% | 155,196 |
| Dec 2, 2025 | 13,590.00 | 13,950.00 | 13,150.00 | 13,660.00 | 13,660.00 | 0.52% | 248,701 |
| Dec 1, 2025 | 13,900.00 | 13,920.00 | 13,510.00 | 13,590.00 | 13,590.00 | 1.87% | 230,170 |
| Nov 28, 2025 | 12,970.00 | 13,440.00 | 12,610.00 | 13,340.00 | 13,340.00 | 4.63% | 279,062 |
| Nov 27, 2025 | 12,810.00 | 12,910.00 | 12,600.00 | 12,750.00 | 12,750.00 | -0.47% | 117,428 |
| Nov 26, 2025 | 12,660.00 | 12,810.00 | 12,510.00 | 12,810.00 | 12,810.00 | 1.18% | 86,064 |
| Nov 25, 2025 | 13,050.00 | 13,210.00 | 12,360.00 | 12,660.00 | 12,660.00 | -2.76% | 283,553 |
| Nov 24, 2025 | 13,420.00 | 13,760.00 | 13,000.00 | 13,020.00 | 13,020.00 | -2.98% | 172,415 |
| Nov 21, 2025 | 13,940.00 | 14,140.00 | 13,210.00 | 13,420.00 | 13,420.00 | -5.43% | 283,483 |
| Nov 20, 2025 | 13,650.00 | 14,300.00 | 13,650.00 | 14,190.00 | 14,190.00 | 3.20% | 117,968 |
| Nov 19, 2025 | 13,810.00 | 14,240.00 | 13,300.00 | 13,750.00 | 13,750.00 | -0.43% | 175,847 |
| Nov 18, 2025 | 14,500.00 | 14,560.00 | 13,810.00 | 13,810.00 | 13,810.00 | -4.63% | 235,158 |
| Nov 17, 2025 | 14,850.00 | 15,000.00 | 14,200.00 | 14,480.00 | 14,480.00 | -2.43% | 315,124 |
| Nov 14, 2025 | 14,690.00 | 15,220.00 | 14,090.00 | 14,840.00 | 14,840.00 | -4.81% | 423,399 |
| Nov 13, 2025 | 15,900.00 | 16,000.00 | 15,440.00 | 15,590.00 | 15,590.00 | -1.95% | 287,384 |
| Nov 12, 2025 | 15,480.00 | 16,020.00 | 15,240.00 | 15,900.00 | 15,900.00 | 3.52% | 414,235 |
| Nov 11, 2025 | 15,570.00 | 16,050.00 | 15,200.00 | 15,360.00 | 15,360.00 | -0.97% | 363,398 |
| Nov 10, 2025 | 15,460.00 | 15,640.00 | 15,090.00 | 15,510.00 | 15,510.00 | 0.39% | 266,435 |
| Nov 7, 2025 | 14,940.00 | 15,710.00 | 14,910.00 | 15,450.00 | 15,450.00 | 0.78% | 378,078 |
| Nov 6, 2025 | 16,260.00 | 16,390.00 | 15,230.00 | 15,330.00 | 15,330.00 | -4.78% | 731,662 |
| Nov 5, 2025 | 15,720.00 | 17,240.00 | 15,060.00 | 16,100.00 | 16,100.00 | 2.42% | 2,948,619 |
| Nov 4, 2025 | 15,420.00 | 15,900.00 | 15,140.00 | 15,720.00 | 15,720.00 | 1.22% | 241,801 |
| Nov 3, 2025 | 15,020.00 | 15,700.00 | 14,810.00 | 15,530.00 | 15,530.00 | 3.60% | 244,459 |
| Oct 31, 2025 | 14,860.00 | 15,580.00 | 14,830.00 | 14,990.00 | 14,990.00 | -0.13% | 140,024 |
| Oct 30, 2025 | 15,390.00 | 15,460.00 | 14,970.00 | 15,010.00 | 15,010.00 | -2.72% | 165,933 |
| Oct 29, 2025 | 15,790.00 | 15,850.00 | 15,430.00 | 15,430.00 | 15,430.00 | -3.32% | 261,667 |
| Oct 28, 2025 | 15,450.00 | 16,050.00 | 15,300.00 | 15,960.00 | 15,960.00 | 5.84% | 660,771 |
| Oct 27, 2025 | 15,000.00 | 15,320.00 | 14,600.00 | 15,080.00 | 15,080.00 | -0.72% | 315,597 |
| Oct 24, 2025 | 15,540.00 | 16,140.00 | 15,140.00 | 15,190.00 | 15,190.00 | -2.57% | 525,381 |
| Oct 23, 2025 | 15,720.00 | 15,960.00 | 15,080.00 | 15,590.00 | 15,590.00 | 3.52% | 750,364 |
| Oct 22, 2025 | 14,700.00 | 15,170.00 | 14,480.00 | 15,060.00 | 15,060.00 | 0.40% | 495,855 |
| Oct 21, 2025 | 14,480.00 | 15,740.00 | 13,980.00 | 15,000.00 | 15,000.00 | 2.53% | 1,662,891 |
| Oct 20, 2025 | 16,850.00 | 17,480.00 | 14,320.00 | 14,630.00 | 14,630.00 | -1.15% | 2,960,323 |
| Oct 17, 2025 | 12,830.00 | 16,300.00 | 12,210.00 | 14,800.00 | 14,800.00 | 15.26% | 5,607,808 |
| Oct 16, 2025 | 12,000.00 | 12,900.00 | 11,910.00 | 12,840.00 | 12,840.00 | 6.64% | 239,125 |
| Oct 15, 2025 | 11,860.00 | 12,100.00 | 11,860.00 | 12,040.00 | 12,040.00 | -0.08% | 62,224 |
| Oct 14, 2025 | 11,920.00 | 12,120.00 | 11,700.00 | 12,050.00 | 12,050.00 | 0.50% | 102,252 |
| Oct 13, 2025 | 11,500.00 | 11,990.00 | 11,350.00 | 11,990.00 | 11,990.00 | 0.50% | 95,206 |
| Oct 10, 2025 | 12,600.00 | 12,630.00 | 11,410.00 | 11,930.00 | 11,930.00 | -4.41% | 125,378 |
| Oct 2, 2025 | 12,830.00 | 12,900.00 | 12,300.00 | 12,480.00 | 12,480.00 | -1.03% | 102,906 |