Astory Co., Ltd. 241840
KRX · South Korea · Consumer Services
KRW 2,205.00+5.00 (+0.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,205.00 | +0.23% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,135.00 | 9.53K |
| 2026-10-01 | KRW 2,200.00 | +0.46% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,175.00 | 14.40K |
| 2026-09-30 | KRW 2,190.00 | -0.90% | KRW 2,210.00 | KRW 2,250.00 | KRW 2,185.00 | 16.14K |
| 2026-09-29 | KRW 2,210.00 | -3.07% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,205.00 | 13.97K |
| 2026-09-28 | KRW 2,280.00 | -0.87% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,230.00 | 12.81K |
| 2026-09-23 | KRW 2,300.00 | 0.00% | KRW 2,305.00 | KRW 2,340.00 | KRW 2,260.00 | 7.27K |
| 2026-09-22 | KRW 2,300.00 | 0.00% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,250.00 | 11.51K |
| 2026-09-21 | KRW 2,300.00 | -3.36% | KRW 2,355.00 | KRW 2,365.00 | KRW 2,270.00 | 17.12K |
| 2026-09-18 | KRW 2,380.00 | +4.62% | KRW 2,310.00 | KRW 2,390.00 | KRW 2,240.00 | 30.71K |
| 2026-09-17 | KRW 2,275.00 | -1.30% | KRW 2,290.00 | KRW 2,310.00 | KRW 2,250.00 | 6.02K |
| 2026-09-16 | KRW 2,305.00 | -0.65% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,235.00 | 7.04K |
| 2026-09-15 | KRW 2,320.00 | -0.64% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,285.00 | 3.75K |
| 2026-09-14 | KRW 2,335.00 | -0.85% | KRW 2,305.00 | KRW 2,350.00 | KRW 2,295.00 | 4.97K |
| 2026-09-11 | KRW 2,355.00 | -1.05% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,320.00 | 4.94K |
| 2026-09-10 | KRW 2,380.00 | +0.42% | KRW 2,380.00 | KRW 2,385.00 | KRW 2,325.00 | 6.05K |
| 2026-09-09 | KRW 2,370.00 | -2.67% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,350.00 | 7.17K |
| 2026-09-08 | KRW 2,435.00 | -0.20% | KRW 2,440.00 | KRW 2,475.00 | KRW 2,400.00 | 6.29K |
| 2026-09-07 | KRW 2,440.00 | -1.01% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,440.00 | 30.15K |
| 2026-09-04 | KRW 2,465.00 | +1.23% | KRW 2,475.00 | KRW 2,485.00 | KRW 2,405.00 | 14.99K |
| 2026-09-03 | KRW 2,435.00 | -2.01% | KRW 2,465.00 | KRW 2,480.00 | KRW 2,415.00 | 8.25K |
| 2026-09-02 | KRW 2,485.00 | +0.40% | KRW 2,475.00 | KRW 2,485.00 | KRW 2,395.00 | 36.87K |
| 2026-09-01 | KRW 2,475.00 | +1.64% | KRW 2,405.00 | KRW 2,500.00 | KRW 2,405.00 | 18.75K |
| 2026-08-31 | KRW 2,435.00 | +1.04% | KRW 2,410.00 | KRW 2,435.00 | KRW 2,335.00 | 18.60K |
| 2026-08-28 | KRW 2,410.00 | +1.26% | KRW 2,395.00 | KRW 2,425.00 | KRW 2,375.00 | 18.69K |
| 2026-08-27 | KRW 2,380.00 | 0.00% | KRW 2,365.00 | KRW 2,380.00 | KRW 2,325.00 | 7.44K |
| 2026-08-26 | KRW 2,380.00 | -0.21% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,350.00 | 8.84K |
| 2026-08-25 | KRW 2,385.00 | +1.49% | KRW 2,350.00 | KRW 2,385.00 | KRW 2,310.00 | 5.90K |
| 2026-08-24 | KRW 2,350.00 | -2.08% | KRW 2,390.00 | KRW 2,400.00 | KRW 2,325.00 | 20.77K |
| 2026-08-21 | KRW 2,400.00 | -0.83% | KRW 2,395.00 | KRW 2,410.00 | KRW 2,290.00 | 69.34K |
| 2026-08-20 | KRW 2,420.00 | +1.26% | KRW 2,395.00 | KRW 2,425.00 | KRW 2,360.00 | 22.92K |
| 2026-08-19 | KRW 2,390.00 | +1.27% | KRW 2,270.00 | KRW 2,390.00 | KRW 2,270.00 | 24.02K |
| 2026-08-18 | KRW 2,360.00 | -0.63% | KRW 2,360.00 | KRW 2,360.00 | KRW 2,240.00 | 53.21K |
| 2026-08-14 | KRW 2,375.00 | +0.64% | KRW 2,360.00 | KRW 2,385.00 | KRW 2,285.00 | 20.66K |
| 2026-08-13 | KRW 2,360.00 | -0.84% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,310.00 | 15.73K |
| 2026-08-12 | KRW 2,380.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,320.00 | 14.04K |
| 2026-08-11 | KRW 2,380.00 | +1.28% | KRW 2,365.00 | KRW 2,420.00 | KRW 2,330.00 | 11.49K |
| 2026-08-10 | KRW 2,350.00 | +1.08% | KRW 2,325.00 | KRW 2,355.00 | KRW 2,260.00 | 29.16K |
| 2026-08-07 | KRW 2,325.00 | -0.64% | KRW 2,310.00 | KRW 2,335.00 | KRW 2,265.00 | 20.58K |
| 2026-08-06 | KRW 2,340.00 | +0.65% | KRW 2,310.00 | KRW 2,340.00 | KRW 2,230.00 | 25.07K |
| 2026-08-05 | KRW 2,325.00 | +1.75% | KRW 2,285.00 | KRW 2,325.00 | KRW 2,245.00 | 27.88K |
| 2026-08-04 | KRW 2,285.00 | +1.11% | KRW 2,145.00 | KRW 2,290.00 | KRW 2,145.00 | 43.17K |
| 2026-08-03 | KRW 2,260.00 | +1.57% | KRW 2,235.00 | KRW 2,290.00 | KRW 2,205.00 | 32.24K |
| 2026-07-31 | KRW 2,225.00 | +0.23% | KRW 2,285.00 | KRW 2,300.00 | KRW 2,150.00 | 21.48K |
| 2026-07-30 | KRW 2,220.00 | -0.89% | KRW 2,130.00 | KRW 2,235.00 | KRW 2,060.00 | 18.45K |
| 2026-07-29 | KRW 2,240.00 | -0.44% | KRW 2,195.00 | KRW 2,240.00 | KRW 1,900.00 | 63.83K |
| 2026-07-28 | KRW 2,250.00 | -2.17% | KRW 2,285.00 | KRW 2,290.00 | KRW 2,165.00 | 18.88K |
| 2026-07-27 | KRW 2,300.00 | -0.43% | KRW 2,300.00 | KRW 2,335.00 | KRW 2,235.00 | 9.59K |
| 2026-07-24 | KRW 2,310.00 | 0.00% | KRW 2,305.00 | KRW 2,360.00 | KRW 2,225.00 | 9.42K |
| 2026-07-23 | KRW 2,310.00 | +1.54% | KRW 2,275.00 | KRW 2,320.00 | KRW 2,160.00 | 33.09K |
| 2026-07-22 | KRW 2,275.00 | +1.79% | KRW 2,220.00 | KRW 2,280.00 | KRW 2,165.00 | 9.63K |
| 2026-07-21 | KRW 2,235.00 | +2.52% | KRW 2,165.00 | KRW 2,240.00 | KRW 2,140.00 | 13.86K |
| 2026-07-20 | KRW 2,180.00 | -6.44% | KRW 2,200.00 | KRW 2,305.00 | KRW 2,135.00 | 24.62K |
| 2026-07-16 | KRW 2,330.00 | 0.00% | KRW 2,330.00 | KRW 2,380.00 | KRW 2,260.00 | 14.88K |
| 2026-07-15 | KRW 2,330.00 | -2.92% | KRW 2,380.00 | KRW 2,400.00 | KRW 2,285.00 | 29.90K |
| 2026-07-14 | KRW 2,400.00 | -3.61% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,285.00 | 45.74K |
| 2026-07-13 | KRW 2,490.00 | -0.99% | KRW 2,515.00 | KRW 2,545.00 | KRW 2,330.00 | 19.23K |
| 2026-07-10 | KRW 2,515.00 | +4.57% | KRW 2,405.00 | KRW 2,545.00 | KRW 2,370.00 | 31.67K |
| 2026-07-09 | KRW 2,405.00 | -1.43% | KRW 2,455.00 | KRW 2,490.00 | KRW 2,350.00 | 4.73K |
| 2026-07-08 | KRW 2,440.00 | -1.61% | KRW 2,480.00 | KRW 2,550.00 | KRW 2,370.00 | 31.33K |
| 2026-07-07 | KRW 2,480.00 | +0.61% | KRW 2,370.00 | KRW 2,525.00 | KRW 2,365.00 | 25.74K |
| 2026-07-06 | KRW 2,465.00 | 0.00% | KRW 2,375.00 | KRW 2,505.00 | KRW 2,355.00 | 32.41K |
| 2026-07-03 | KRW 2,465.00 | +0.61% | KRW 2,430.00 | KRW 2,475.00 | KRW 2,310.00 | 19.50K |
| 2026-07-02 | KRW 2,450.00 | +1.45% | KRW 2,415.00 | KRW 2,450.00 | KRW 2,295.00 | 15.00K |
| 2026-07-01 | KRW 2,415.00 | +3.43% | KRW 2,340.00 | KRW 2,435.00 | KRW 2,270.00 | 18.40K |
| 2026-06-30 | KRW 2,335.00 | +0.86% | KRW 2,315.00 | KRW 2,385.00 | KRW 2,230.00 | 20.40K |
| 2026-06-29 | KRW 2,315.00 | +12.38% | KRW 2,010.00 | KRW 2,325.00 | KRW 2,010.00 | 50.32K |
| 2026-06-26 | KRW 2,060.00 | -12.71% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,025.00 | 40.87K |
| 2026-06-25 | KRW 2,360.00 | -4.65% | KRW 2,455.00 | KRW 2,530.00 | KRW 2,295.00 | 36.15K |
| 2026-06-24 | KRW 2,475.00 | +4.65% | KRW 2,410.00 | KRW 2,485.00 | KRW 2,355.00 | 34.21K |
| 2026-06-23 | KRW 2,365.00 | -11.09% | KRW 2,655.00 | KRW 2,715.00 | KRW 2,315.00 | 66.78K |
| 2026-06-22 | KRW 2,660.00 | -4.83% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,655.00 | 20.02K |
| 2026-06-19 | KRW 2,795.00 | -5.41% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,715.00 | 30.67K |
| 2026-06-18 | KRW 2,955.00 | -4.06% | KRW 3,085.00 | KRW 3,085.00 | KRW 2,925.00 | 13.63K |
| 2026-06-17 | KRW 3,080.00 | +1.82% | KRW 3,080.00 | KRW 3,125.00 | KRW 3,020.00 | 41.68K |
| 2026-06-16 | KRW 3,025.00 | -0.66% | KRW 3,020.00 | KRW 3,140.00 | KRW 2,925.00 | 39.46K |
| 2026-06-15 | KRW 3,045.00 | -1.77% | KRW 3,150.00 | KRW 3,175.00 | KRW 3,020.00 | 31.08K |
| 2026-06-12 | KRW 3,100.00 | +2.31% | KRW 3,035.00 | KRW 3,125.00 | KRW 2,930.00 | 16.02K |
| 2026-06-11 | KRW 3,030.00 | +2.71% | KRW 2,915.00 | KRW 3,040.00 | KRW 2,800.00 | 22.51K |
| 2026-06-10 | KRW 2,950.00 | +2.61% | KRW 2,855.00 | KRW 2,950.00 | KRW 2,810.00 | 23.43K |
| 2026-06-09 | KRW 2,875.00 | +4.36% | KRW 2,790.00 | KRW 2,900.00 | KRW 2,750.00 | 54.55K |
| 2026-06-08 | KRW 2,755.00 | -11.98% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,710.00 | 132.96K |
| 2026-06-05 | KRW 3,130.00 | -0.48% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,010.00 | 15.61K |
| 2026-06-04 | KRW 3,145.00 | -1.10% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,025.00 | 36.58K |
| 2026-06-02 | KRW 3,180.00 | +1.60% | KRW 3,130.00 | KRW 3,190.00 | KRW 3,025.00 | 68.73K |
| 2026-06-01 | KRW 3,130.00 | -7.81% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,050.00 | 104.97K |
| 2026-05-29 | KRW 3,395.00 | -2.16% | KRW 3,470.00 | KRW 3,515.00 | KRW 3,305.00 | 74.39K |
| 2026-05-28 | KRW 3,470.00 | -2.12% | KRW 3,545.00 | KRW 4,365.00 | KRW 3,360.00 | 844.50K |
| 2026-05-27 | KRW 3,545.00 | -6.46% | KRW 3,760.00 | KRW 3,795.00 | KRW 3,465.00 | 101.55K |
| 2026-05-26 | KRW 3,790.00 | -7.90% | KRW 4,115.00 | KRW 4,120.00 | KRW 3,760.00 | 92.85K |
| 2026-05-22 | KRW 4,115.00 | +4.44% | KRW 3,940.00 | KRW 4,150.00 | KRW 3,940.00 | 26.39K |