Asterasys Co., Ltd. 450950
KRX · South Korea · Health Technology
KRW 6,370.00+150.00 (+2.41%)
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 6,370.00 | +2.41% | KRW 6,350.00 | KRW 6,450.00 | KRW 6,130.00 | 97.28K |
| 2026-10-01 | KRW 6,220.00 | +0.32% | KRW 6,110.00 | KRW 6,360.00 | KRW 5,950.00 | 208.24K |
| 2026-09-30 | KRW 6,200.00 | +10.71% | KRW 6,200.00 | KRW 6,240.00 | KRW 5,940.00 | 332.96K |
| 2026-09-29 | KRW 5,600.00 | -2.27% | KRW 5,610.00 | KRW 5,630.00 | KRW 5,460.00 | 19.94K |
| 2026-09-28 | KRW 5,730.00 | +9.77% | KRW 5,900.00 | KRW 6,140.00 | KRW 5,510.00 | 130.50K |
| 2026-09-23 | KRW 5,220.00 | +0.58% | KRW 5,150.00 | KRW 5,220.00 | KRW 5,080.00 | 22.29K |
| 2026-09-22 | KRW 5,190.00 | +0.78% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,030.00 | 23.52K |
| 2026-09-21 | KRW 5,150.00 | -1.34% | KRW 5,310.00 | KRW 5,310.00 | KRW 5,080.00 | 13.19K |
| 2026-09-18 | KRW 5,220.00 | +0.77% | KRW 5,160.00 | KRW 5,240.00 | KRW 5,110.00 | 10.97K |
| 2026-09-17 | KRW 5,180.00 | 0.00% | KRW 5,180.00 | KRW 5,200.00 | KRW 5,070.00 | 4.55K |
| 2026-09-16 | KRW 5,180.00 | -1.52% | KRW 5,060.00 | KRW 5,260.00 | KRW 5,060.00 | 8.50K |
| 2026-09-15 | KRW 5,260.00 | +1.15% | KRW 5,020.00 | KRW 5,350.00 | KRW 5,020.00 | 11.74K |
| 2026-09-14 | KRW 5,200.00 | +5.05% | KRW 4,910.00 | KRW 5,260.00 | KRW 4,910.00 | 23.78K |
| 2026-09-11 | KRW 4,950.00 | +0.20% | KRW 4,950.00 | KRW 5,070.00 | KRW 4,900.00 | 13.69K |
| 2026-09-10 | KRW 4,940.00 | -5.54% | KRW 5,300.00 | KRW 5,300.00 | KRW 4,915.00 | 54.29K |
| 2026-09-09 | KRW 5,230.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,110.00 | 4.77K |
| 2026-09-08 | KRW 5,230.00 | -0.76% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,180.00 | 11.52K |
| 2026-09-07 | KRW 5,270.00 | +2.73% | KRW 5,150.00 | KRW 5,280.00 | KRW 5,100.00 | 13.15K |
| 2026-09-04 | KRW 5,130.00 | +0.59% | KRW 5,010.00 | KRW 5,190.00 | KRW 5,010.00 | 9.20K |
| 2026-09-03 | KRW 5,100.00 | -0.58% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,040.00 | 13.93K |
| 2026-09-02 | KRW 5,130.00 | -4.29% | KRW 5,160.00 | KRW 5,300.00 | KRW 5,120.00 | 12.10K |
| 2026-09-01 | KRW 5,360.00 | -0.74% | KRW 5,430.00 | KRW 5,430.00 | KRW 5,180.00 | 9.81K |
| 2026-08-31 | KRW 5,400.00 | 0.00% | KRW 5,380.00 | KRW 5,450.00 | KRW 5,240.00 | 8.66K |
| 2026-08-28 | KRW 5,400.00 | +2.47% | KRW 5,290.00 | KRW 5,410.00 | KRW 5,280.00 | 15.88K |
| 2026-08-27 | KRW 5,270.00 | -2.77% | KRW 5,310.00 | KRW 5,460.00 | KRW 5,260.00 | 28.69K |
| 2026-08-26 | KRW 5,420.00 | +1.31% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,230.00 | 12.38K |
| 2026-08-25 | KRW 5,350.00 | -0.74% | KRW 5,200.00 | KRW 5,350.00 | KRW 5,080.00 | 9.07K |
| 2026-08-24 | KRW 5,390.00 | +0.75% | KRW 5,290.00 | KRW 5,400.00 | KRW 5,190.00 | 6.61K |
| 2026-08-21 | KRW 5,350.00 | -0.93% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,050.00 | 32.55K |
| 2026-08-20 | KRW 5,400.00 | +2.47% | KRW 5,300.00 | KRW 5,470.00 | KRW 5,270.00 | 28.78K |
| 2026-08-19 | KRW 5,270.00 | -2.41% | KRW 5,610.00 | KRW 5,650.00 | KRW 5,240.00 | 75.54K |
| 2026-08-18 | KRW 5,400.00 | -10.74% | KRW 5,980.00 | KRW 6,050.00 | KRW 5,400.00 | 50.00K |
| 2026-08-14 | KRW 6,050.00 | -1.31% | KRW 6,120.00 | KRW 6,340.00 | KRW 5,950.00 | 18.29K |
| 2026-08-13 | KRW 6,130.00 | -1.61% | KRW 6,270.00 | KRW 6,270.00 | KRW 6,050.00 | 18.20K |
| 2026-08-12 | KRW 6,230.00 | +0.16% | KRW 6,230.00 | KRW 6,310.00 | KRW 6,120.00 | 7.63K |
| 2026-08-11 | KRW 6,220.00 | +2.47% | KRW 6,170.00 | KRW 6,330.00 | KRW 6,110.00 | 10.18K |
| 2026-08-10 | KRW 6,070.00 | -0.98% | KRW 6,130.00 | KRW 6,190.00 | KRW 5,990.00 | 21.90K |
| 2026-08-07 | KRW 6,130.00 | -1.92% | KRW 6,160.00 | KRW 6,390.00 | KRW 5,960.00 | 19.95K |
| 2026-08-06 | KRW 6,250.00 | +3.65% | KRW 6,100.00 | KRW 6,320.00 | KRW 6,000.00 | 29.72K |
| 2026-08-05 | KRW 6,030.00 | +3.43% | KRW 6,120.00 | KRW 6,120.00 | KRW 5,860.00 | 16.66K |
| 2026-08-04 | KRW 5,830.00 | +3.37% | KRW 5,540.00 | KRW 5,970.00 | KRW 5,540.00 | 20.06K |
| 2026-08-03 | KRW 5,640.00 | +0.18% | KRW 5,600.00 | KRW 5,970.00 | KRW 5,410.00 | 10.91K |
| 2026-07-31 | KRW 5,630.00 | +12.60% | KRW 4,955.00 | KRW 5,630.00 | KRW 4,955.00 | 32.78K |
| 2026-07-30 | KRW 5,000.00 | 0.00% | KRW 4,100.00 | KRW 5,170.00 | KRW 4,050.00 | 98.29K |
| 2026-07-29 | KRW 5,000.00 | -10.07% | KRW 5,420.00 | KRW 5,590.00 | KRW 4,695.00 | 192.06K |
| 2026-07-28 | KRW 5,560.00 | -0.54% | KRW 5,490.00 | KRW 5,590.00 | KRW 5,060.00 | 33.80K |
| 2026-07-27 | KRW 5,590.00 | -2.10% | KRW 5,760.00 | KRW 6,070.00 | KRW 5,590.00 | 20.07K |
| 2026-07-24 | KRW 5,710.00 | -5.62% | KRW 6,050.00 | KRW 6,150.00 | KRW 5,710.00 | 25.16K |
| 2026-07-23 | KRW 6,050.00 | -0.33% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,800.00 | 26.67K |
| 2026-07-22 | KRW 6,070.00 | -1.30% | KRW 6,400.00 | KRW 6,450.00 | KRW 5,770.00 | 58.26K |
| 2026-07-21 | KRW 6,150.00 | -2.69% | KRW 6,060.00 | KRW 6,330.00 | KRW 6,030.00 | 22.08K |
| 2026-07-20 | KRW 6,320.00 | +2.10% | KRW 6,440.00 | KRW 6,450.00 | KRW 6,030.00 | 24.37K |
| 2026-07-16 | KRW 6,190.00 | -2.21% | KRW 6,480.00 | KRW 6,480.00 | KRW 6,050.00 | 20.12K |
| 2026-07-15 | KRW 6,330.00 | +1.28% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,220.00 | 15.85K |
| 2026-07-14 | KRW 6,250.00 | +1.63% | KRW 6,140.00 | KRW 6,290.00 | KRW 5,600.00 | 34.29K |
| 2026-07-13 | KRW 6,150.00 | -2.54% | KRW 6,430.00 | KRW 6,520.00 | KRW 6,030.00 | 35.73K |
| 2026-07-10 | KRW 6,310.00 | -1.25% | KRW 6,740.00 | KRW 6,780.00 | KRW 6,270.00 | 15.83K |
| 2026-07-09 | KRW 6,390.00 | +1.91% | KRW 6,220.00 | KRW 6,540.00 | KRW 6,160.00 | 23.52K |
| 2026-07-08 | KRW 6,270.00 | -7.25% | KRW 6,430.00 | KRW 6,740.00 | KRW 6,220.00 | 35.18K |
| 2026-07-07 | KRW 6,760.00 | -3.15% | KRW 6,960.00 | KRW 7,140.00 | KRW 6,450.00 | 36.93K |
| 2026-07-06 | KRW 6,980.00 | -0.57% | KRW 7,020.00 | KRW 7,090.00 | KRW 6,650.00 | 34.78K |
| 2026-07-03 | KRW 7,020.00 | -3.17% | KRW 7,360.00 | KRW 7,380.00 | KRW 6,830.00 | 22.91K |
| 2026-07-02 | KRW 7,250.00 | -2.03% | KRW 7,300.00 | KRW 7,540.00 | KRW 7,070.00 | 36.91K |
| 2026-07-01 | KRW 7,400.00 | +6.63% | KRW 7,100.00 | KRW 7,440.00 | KRW 6,590.00 | 71.60K |
| 2026-06-30 | KRW 6,940.00 | -2.66% | KRW 7,130.00 | KRW 7,140.00 | KRW 6,730.00 | 38.52K |
| 2026-06-29 | KRW 7,130.00 | +16.31% | KRW 6,310.00 | KRW 7,200.00 | KRW 6,250.00 | 95.05K |
| 2026-06-26 | KRW 6,130.00 | -6.27% | KRW 6,500.00 | KRW 6,600.00 | KRW 5,970.00 | 60.04K |
| 2026-06-25 | KRW 6,540.00 | +0.31% | KRW 6,520.00 | KRW 6,790.00 | KRW 6,410.00 | 45.26K |
| 2026-06-24 | KRW 6,520.00 | -1.21% | KRW 6,410.00 | KRW 6,640.00 | KRW 6,370.00 | 67.48K |
| 2026-06-23 | KRW 6,600.00 | -7.30% | KRW 7,070.00 | KRW 7,120.00 | KRW 6,580.00 | 60.64K |
| 2026-06-22 | KRW 7,120.00 | -2.47% | KRW 7,200.00 | KRW 7,270.00 | KRW 6,960.00 | 45.84K |
| 2026-06-19 | KRW 7,300.00 | -5.93% | KRW 7,890.00 | KRW 8,000.00 | KRW 7,150.00 | 46.32K |
| 2026-06-18 | KRW 7,760.00 | +0.13% | KRW 8,900.00 | KRW 8,900.00 | KRW 7,610.00 | 135.05K |
| 2026-06-17 | KRW 7,750.00 | +10.56% | KRW 7,030.00 | KRW 7,970.00 | KRW 6,880.00 | 99.79K |
| 2026-06-16 | KRW 7,010.00 | -3.71% | KRW 7,300.00 | KRW 7,470.00 | KRW 7,000.00 | 35.43K |
| 2026-06-15 | KRW 7,280.00 | -2.67% | KRW 7,550.00 | KRW 7,560.00 | KRW 7,040.00 | 41.86K |
| 2026-06-12 | KRW 7,480.00 | +1.08% | KRW 7,630.00 | KRW 7,630.00 | KRW 6,940.00 | 120.66K |
| 2026-06-11 | KRW 7,400.00 | +4.96% | KRW 7,020.00 | KRW 7,440.00 | KRW 6,820.00 | 34.09K |
| 2026-06-10 | KRW 7,050.00 | -2.49% | KRW 7,040.00 | KRW 7,250.00 | KRW 6,800.00 | 46.50K |
| 2026-06-09 | KRW 7,230.00 | +0.56% | KRW 7,000.00 | KRW 7,490.00 | KRW 7,000.00 | 41.65K |
| 2026-06-08 | KRW 7,190.00 | -8.17% | KRW 7,230.00 | KRW 7,790.00 | KRW 6,930.00 | 85.04K |
| 2026-06-05 | KRW 7,830.00 | -3.21% | KRW 7,900.00 | KRW 8,060.00 | KRW 7,760.00 | 59.53K |
| 2026-06-04 | KRW 8,090.00 | -0.37% | KRW 8,100.00 | KRW 8,320.00 | KRW 7,900.00 | 50.74K |
| 2026-06-02 | KRW 8,120.00 | -1.69% | KRW 8,200.00 | KRW 8,370.00 | KRW 8,010.00 | 63.21K |
| 2026-06-01 | KRW 8,260.00 | -3.50% | KRW 8,490.00 | KRW 8,700.00 | KRW 8,260.00 | 62.92K |
| 2026-05-29 | KRW 8,560.00 | -2.51% | KRW 8,970.00 | KRW 8,970.00 | KRW 8,380.00 | 56.55K |
| 2026-05-28 | KRW 8,780.00 | -2.34% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,470.00 | 49.15K |
| 2026-05-27 | KRW 8,990.00 | -5.77% | KRW 9,450.00 | KRW 9,730.00 | KRW 8,530.00 | 61.66K |
| 2026-05-26 | KRW 9,540.00 | -2.75% | KRW 9,750.00 | KRW 9,880.00 | KRW 9,000.00 | 48.39K |
| 2026-05-22 | KRW 9,810.00 | +5.14% | KRW 9,350.00 | KRW 9,810.00 | KRW 9,290.00 | 51.46K |