ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea
· Delayed Price · Currency is KRW 11,480
-250 (-2.13%)
At close: Apr 28, 2026
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,850.00 | 11,850.00 | 11,400.00 | 11,480.00 | 11,480.00 | -2.13% | 46,725 |
| Apr 27, 2026 | 11,810.00 | 11,850.00 | 11,580.00 | 11,730.00 | 11,730.00 | -0.17% | 47,341 |
| Apr 24, 2026 | 11,900.00 | 11,960.00 | 11,440.00 | 11,750.00 | 11,750.00 | -0.34% | 57,165 |
| Apr 23, 2026 | 11,970.00 | 12,000.00 | 11,440.00 | 11,790.00 | 11,790.00 | -0.76% | 32,171 |
| Apr 22, 2026 | 11,720.00 | 11,880.00 | 11,640.00 | 11,880.00 | 11,880.00 | - | 16,177 |
| Apr 21, 2026 | 11,400.00 | 11,900.00 | 11,220.00 | 11,880.00 | 11,880.00 | 3.66% | 66,932 |
| Apr 20, 2026 | 11,620.00 | 11,680.00 | 11,380.00 | 11,460.00 | 11,460.00 | -1.21% | 50,127 |
| Apr 17, 2026 | 11,900.00 | 11,990.00 | 11,540.00 | 11,600.00 | 11,600.00 | -2.52% | 38,116 |
| Apr 16, 2026 | 11,720.00 | 11,900.00 | 11,720.00 | 11,900.00 | 11,900.00 | 1.71% | 40,288 |
| Apr 15, 2026 | 11,650.00 | 12,010.00 | 11,480.00 | 11,700.00 | 11,700.00 | 1.04% | 69,048 |
| Apr 14, 2026 | 11,970.00 | 11,970.00 | 11,480.00 | 11,580.00 | 11,580.00 | -1.86% | 87,780 |
| Apr 13, 2026 | 10,730.00 | 11,800.00 | 10,470.00 | 11,800.00 | 11,800.00 | 9.56% | 146,283 |
| Apr 10, 2026 | 10,940.00 | 11,150.00 | 10,670.00 | 10,770.00 | 10,770.00 | 3.46% | 79,072 |
| Apr 9, 2026 | 10,540.00 | 10,990.00 | 10,360.00 | 10,410.00 | 10,410.00 | 0.58% | 46,930 |
| Apr 8, 2026 | 10,270.00 | 10,600.00 | 9,970.00 | 10,350.00 | 10,350.00 | 3.09% | 39,455 |
| Apr 7, 2026 | 10,050.00 | 10,250.00 | 9,940.00 | 10,040.00 | 10,040.00 | 0.50% | 31,042 |
| Apr 6, 2026 | 10,060.00 | 10,210.00 | 9,920.00 | 9,990.00 | 9,990.00 | -1.67% | 50,727 |
| Apr 3, 2026 | 10,500.00 | 10,620.00 | 10,150.00 | 10,160.00 | 10,160.00 | -3.24% | 86,862 |
| Apr 2, 2026 | 11,140.00 | 11,230.00 | 10,080.00 | 10,500.00 | 10,500.00 | -6.25% | 117,833 |
| Apr 1, 2026 | 11,030.00 | 11,280.00 | 10,600.00 | 11,200.00 | 11,200.00 | 2.47% | 134,987 |
| Mar 31, 2026 | 11,160.00 | 11,160.00 | 10,620.00 | 10,930.00 | 10,930.00 | -1.71% | 40,304 |
| Mar 30, 2026 | 10,700.00 | 11,540.00 | 10,680.00 | 11,120.00 | 11,120.00 | -1.07% | 34,423 |
| Mar 27, 2026 | 10,920.00 | 11,240.00 | 10,600.00 | 11,240.00 | 11,240.00 | 1.26% | 56,619 |
| Mar 26, 2026 | 11,590.00 | 11,590.00 | 10,950.00 | 11,100.00 | 11,100.00 | -3.06% | 53,539 |
| Mar 25, 2026 | 11,060.00 | 11,580.00 | 11,060.00 | 11,450.00 | 11,450.00 | 3.62% | 26,741 |
| Mar 24, 2026 | 11,500.00 | 11,600.00 | 10,810.00 | 11,050.00 | 11,050.00 | -2.21% | 72,434 |
| Mar 23, 2026 | 11,420.00 | 11,680.00 | 11,210.00 | 11,300.00 | 11,300.00 | -2.75% | 63,324 |
| Mar 20, 2026 | 11,640.00 | 11,830.00 | 11,540.00 | 11,620.00 | 11,620.00 | -0.94% | 49,174 |
| Mar 19, 2026 | 11,740.00 | 11,740.00 | 11,110.00 | 11,730.00 | 11,730.00 | -0.68% | 39,627 |
| Mar 18, 2026 | 11,850.00 | 12,030.00 | 11,670.00 | 11,810.00 | 11,810.00 | 0.68% | 35,406 |
| Mar 17, 2026 | 11,580.00 | 12,110.00 | 11,580.00 | 11,730.00 | 11,730.00 | 1.82% | 45,741 |
| Mar 16, 2026 | 11,740.00 | 11,740.00 | 11,460.00 | 11,520.00 | 11,520.00 | -1.62% | 40,857 |
| Mar 13, 2026 | 11,960.00 | 11,960.00 | 11,560.00 | 11,710.00 | 11,710.00 | -2.25% | 56,664 |
| Mar 12, 2026 | 11,920.00 | 12,060.00 | 11,820.00 | 11,980.00 | 11,980.00 | -0.50% | 33,778 |
| Mar 11, 2026 | 11,920.00 | 12,280.00 | 11,770.00 | 12,040.00 | 12,040.00 | 2.47% | 40,325 |
| Mar 10, 2026 | 11,780.00 | 11,980.00 | 11,450.00 | 11,750.00 | 11,750.00 | 3.25% | 62,500 |
| Mar 9, 2026 | 11,380.00 | 11,740.00 | 10,500.00 | 11,380.00 | 11,380.00 | -6.72% | 115,465 |
| 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 |