ASTech Co., Ltd. 453860
KRX · South Korea · Consumer Non-Durables
KRW 7,570.00-100.00 (-1.30%)
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 7,570.00 | -1.30% | KRW 7,660.00 | KRW 7,660.00 | KRW 7,150.00 | 49.14K |
| 2026-10-01 | KRW 7,670.00 | -0.78% | KRW 7,710.00 | KRW 7,800.00 | KRW 7,040.00 | 47.59K |
| 2026-09-30 | KRW 7,730.00 | +0.52% | KRW 7,680.00 | KRW 7,730.00 | KRW 7,430.00 | 10.79K |
| 2026-09-29 | KRW 7,690.00 | -1.28% | KRW 7,800.00 | KRW 7,820.00 | KRW 7,500.00 | 14.09K |
| 2026-09-28 | KRW 7,790.00 | -1.14% | KRW 7,880.00 | KRW 7,940.00 | KRW 7,660.00 | 8.62K |
| 2026-09-23 | KRW 7,880.00 | +0.13% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,760.00 | 8.69K |
| 2026-09-22 | KRW 7,870.00 | -1.75% | KRW 8,190.00 | KRW 8,190.00 | KRW 7,850.00 | 10.26K |
| 2026-09-21 | KRW 8,010.00 | -2.08% | KRW 8,180.00 | KRW 8,180.00 | KRW 8,000.00 | 4.68K |
| 2026-09-18 | KRW 8,180.00 | -0.85% | KRW 8,230.00 | KRW 8,250.00 | KRW 8,000.00 | 8.86K |
| 2026-09-17 | KRW 8,250.00 | +0.98% | KRW 8,130.00 | KRW 8,250.00 | KRW 7,970.00 | 3.49K |
| 2026-09-16 | KRW 8,170.00 | -0.24% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,920.00 | 3.42K |
| 2026-09-15 | KRW 8,190.00 | -1.09% | KRW 8,160.00 | KRW 8,240.00 | KRW 8,010.00 | 3.77K |
| 2026-09-14 | KRW 8,280.00 | -0.12% | KRW 8,160.00 | KRW 8,290.00 | KRW 8,090.00 | 1.10K |
| 2026-09-11 | KRW 8,290.00 | +1.72% | KRW 8,140.00 | KRW 8,390.00 | KRW 7,920.00 | 4.00K |
| 2026-09-10 | KRW 8,150.00 | +0.49% | KRW 8,050.00 | KRW 8,160.00 | KRW 7,920.00 | 16.02K |
| 2026-09-09 | KRW 8,110.00 | -0.98% | KRW 8,170.00 | KRW 8,190.00 | KRW 7,950.00 | 9.11K |
| 2026-09-08 | KRW 8,190.00 | 0.00% | KRW 8,080.00 | KRW 8,290.00 | KRW 7,950.00 | 10.69K |
| 2026-09-07 | KRW 8,190.00 | -1.33% | KRW 8,240.00 | KRW 8,240.00 | KRW 8,050.00 | 3.53K |
| 2026-09-04 | KRW 8,300.00 | +0.24% | KRW 8,270.00 | KRW 8,390.00 | KRW 7,970.00 | 12.68K |
| 2026-09-03 | KRW 8,280.00 | -2.13% | KRW 8,410.00 | KRW 8,410.00 | KRW 8,170.00 | 3.41K |
| 2026-09-02 | KRW 8,460.00 | -0.12% | KRW 8,260.00 | KRW 8,460.00 | KRW 8,110.00 | 5.16K |
| 2026-09-01 | KRW 8,470.00 | -1.74% | KRW 8,650.00 | KRW 8,650.00 | KRW 8,190.00 | 7.95K |
| 2026-08-31 | KRW 8,620.00 | +1.53% | KRW 8,460.00 | KRW 8,700.00 | KRW 8,360.00 | 1.45K |
| 2026-08-28 | KRW 8,490.00 | -0.35% | KRW 8,520.00 | KRW 8,540.00 | KRW 8,310.00 | 3.38K |
| 2026-08-27 | KRW 8,520.00 | 0.00% | KRW 8,520.00 | KRW 8,520.00 | KRW 8,340.00 | 2.43K |
| 2026-08-26 | KRW 8,520.00 | -0.81% | KRW 8,590.00 | KRW 8,610.00 | KRW 8,320.00 | 2.97K |
| 2026-08-25 | KRW 8,590.00 | +2.26% | KRW 8,400.00 | KRW 8,590.00 | KRW 8,150.00 | 3.64K |
| 2026-08-24 | KRW 8,400.00 | +1.08% | KRW 8,410.00 | KRW 8,490.00 | KRW 8,300.00 | 3.13K |
| 2026-08-21 | KRW 8,310.00 | -4.92% | KRW 8,740.00 | KRW 8,740.00 | KRW 8,310.00 | 12.18K |
| 2026-08-20 | KRW 8,740.00 | -3.96% | KRW 9,080.00 | KRW 9,150.00 | KRW 8,580.00 | 18.69K |
| 2026-08-19 | KRW 9,100.00 | -1.83% | KRW 9,240.00 | KRW 9,260.00 | KRW 8,770.00 | 18.46K |
| 2026-08-18 | KRW 9,270.00 | -1.17% | KRW 9,380.00 | KRW 9,380.00 | KRW 8,850.00 | 24.43K |
| 2026-08-14 | KRW 9,380.00 | -0.42% | KRW 9,420.00 | KRW 9,520.00 | KRW 9,280.00 | 6.93K |
| 2026-08-13 | KRW 9,420.00 | -3.98% | KRW 9,820.00 | KRW 9,840.00 | KRW 9,270.00 | 22.93K |
| 2026-08-12 | KRW 9,810.00 | +3.59% | KRW 9,470.00 | KRW 9,870.00 | KRW 9,370.00 | 25.41K |
| 2026-08-11 | KRW 9,470.00 | +2.27% | KRW 9,260.00 | KRW 9,550.00 | KRW 9,210.00 | 11.32K |
| 2026-08-10 | KRW 9,260.00 | +0.65% | KRW 9,130.00 | KRW 9,300.00 | KRW 9,000.00 | 6.28K |
| 2026-08-07 | KRW 9,200.00 | 0.00% | KRW 9,400.00 | KRW 9,400.00 | KRW 8,860.00 | 6.93K |
| 2026-08-06 | KRW 9,200.00 | -1.18% | KRW 9,390.00 | KRW 9,390.00 | KRW 9,070.00 | 3.54K |
| 2026-08-05 | KRW 9,310.00 | +0.54% | KRW 9,300.00 | KRW 9,500.00 | KRW 9,070.00 | 5.25K |
| 2026-08-04 | KRW 9,260.00 | +2.55% | KRW 8,920.00 | KRW 9,300.00 | KRW 8,920.00 | 11.86K |
| 2026-08-03 | KRW 9,030.00 | 0.00% | KRW 9,060.00 | KRW 9,140.00 | KRW 8,820.00 | 5.12K |
| 2026-07-31 | KRW 9,030.00 | -1.20% | KRW 9,070.00 | KRW 9,130.00 | KRW 8,760.00 | 14.92K |
| 2026-07-30 | KRW 9,140.00 | +1.90% | KRW 8,380.00 | KRW 9,150.00 | KRW 8,380.00 | 18.56K |
| 2026-07-29 | KRW 8,970.00 | -2.92% | KRW 8,910.00 | KRW 9,230.00 | KRW 8,290.00 | 12.72K |
| 2026-07-28 | KRW 9,240.00 | -2.22% | KRW 9,440.00 | KRW 9,450.00 | KRW 9,000.00 | 10.52K |
| 2026-07-27 | KRW 9,450.00 | +1.07% | KRW 9,220.00 | KRW 9,450.00 | KRW 9,170.00 | 15.21K |
| 2026-07-24 | KRW 9,350.00 | -2.09% | KRW 9,500.00 | KRW 9,750.00 | KRW 9,200.00 | 9.36K |
| 2026-07-23 | KRW 9,550.00 | -1.34% | KRW 9,700.00 | KRW 9,700.00 | KRW 9,220.00 | 13.39K |
| 2026-07-22 | KRW 9,680.00 | +0.52% | KRW 9,510.00 | KRW 9,730.00 | KRW 9,370.00 | 4.48K |
| 2026-07-21 | KRW 9,630.00 | -3.41% | KRW 9,950.00 | KRW 9,990.00 | KRW 9,380.00 | 9.28K |
| 2026-07-20 | KRW 9,970.00 | +2.89% | KRW 9,690.00 | KRW 10,060.00 | KRW 9,210.00 | 23.26K |
| 2026-07-16 | KRW 9,690.00 | -1.82% | KRW 9,620.00 | KRW 9,920.00 | KRW 9,450.00 | 8.27K |
| 2026-07-15 | KRW 9,870.00 | -1.30% | KRW 9,970.00 | KRW 9,970.00 | KRW 9,430.00 | 15.36K |
| 2026-07-14 | KRW 10,000.00 | +2.56% | KRW 9,350.00 | KRW 10,000.00 | KRW 9,110.00 | 17.63K |
| 2026-07-13 | KRW 9,750.00 | -3.37% | KRW 10,000.00 | KRW 10,080.00 | KRW 9,510.00 | 8.60K |
| 2026-07-10 | KRW 10,090.00 | -0.20% | KRW 10,110.00 | KRW 10,150.00 | KRW 9,860.00 | 13.69K |
| 2026-07-09 | KRW 10,110.00 | -0.88% | KRW 10,240.00 | KRW 10,310.00 | KRW 9,830.00 | 3.68K |
| 2026-07-08 | KRW 10,200.00 | +0.20% | KRW 10,180.00 | KRW 10,320.00 | KRW 10,020.00 | 11.50K |
| 2026-07-07 | KRW 10,180.00 | +2.21% | KRW 9,750.00 | KRW 10,220.00 | KRW 9,750.00 | 12.49K |
| 2026-07-06 | KRW 9,960.00 | +1.43% | KRW 9,830.00 | KRW 9,960.00 | KRW 9,500.00 | 10.10K |
| 2026-07-03 | KRW 9,820.00 | -1.70% | KRW 9,990.00 | KRW 10,000.00 | KRW 9,350.00 | 14.10K |
| 2026-07-02 | KRW 9,990.00 | -1.28% | KRW 10,170.00 | KRW 10,170.00 | KRW 9,700.00 | 10.34K |
| 2026-07-01 | KRW 10,120.00 | +0.20% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,770.00 | 9.51K |
| 2026-06-30 | KRW 10,100.00 | 0.00% | KRW 10,230.00 | KRW 10,230.00 | KRW 9,910.00 | 9.23K |
| 2026-06-29 | KRW 10,100.00 | +5.21% | KRW 9,100.00 | KRW 10,290.00 | KRW 9,100.00 | 12.09K |
| 2026-06-26 | KRW 9,600.00 | -2.64% | KRW 10,050.00 | KRW 10,050.00 | KRW 9,130.00 | 31.78K |
| 2026-06-25 | KRW 9,860.00 | +1.13% | KRW 10,280.00 | KRW 10,360.00 | KRW 9,770.00 | 6.37K |
| 2026-06-24 | KRW 9,750.00 | -0.51% | KRW 10,010.00 | KRW 10,270.00 | KRW 9,030.00 | 48.53K |
| 2026-06-23 | KRW 9,800.00 | -4.85% | KRW 10,170.00 | KRW 10,220.00 | KRW 9,500.00 | 14.61K |
| 2026-06-22 | KRW 10,300.00 | -1.34% | KRW 10,440.00 | KRW 10,490.00 | KRW 9,950.00 | 10.85K |
| 2026-06-19 | KRW 10,440.00 | -6.54% | KRW 11,440.00 | KRW 11,440.00 | KRW 10,200.00 | 10.45K |
| 2026-06-18 | KRW 11,170.00 | -1.67% | KRW 11,450.00 | KRW 11,450.00 | KRW 10,710.00 | 11.40K |
| 2026-06-17 | KRW 11,360.00 | +0.18% | KRW 11,340.00 | KRW 11,530.00 | KRW 11,000.00 | 7.11K |
| 2026-06-16 | KRW 11,340.00 | -6.28% | KRW 11,880.00 | KRW 11,940.00 | KRW 11,230.00 | 11.99K |
| 2026-06-15 | KRW 12,100.00 | -6.56% | KRW 12,950.00 | KRW 12,950.00 | KRW 11,490.00 | 25.12K |
| 2026-06-12 | KRW 12,950.00 | +16.77% | KRW 11,100.00 | KRW 13,170.00 | KRW 11,100.00 | 55.30K |
| 2026-06-11 | KRW 11,090.00 | +1.56% | KRW 10,900.00 | KRW 11,120.00 | KRW 10,480.00 | 14.75K |
| 2026-06-10 | KRW 10,920.00 | +7.59% | KRW 11,120.00 | KRW 11,120.00 | KRW 10,160.00 | 33.36K |
| 2026-06-09 | KRW 10,150.00 | +2.53% | KRW 9,500.00 | KRW 10,210.00 | KRW 9,500.00 | 9.62K |
| 2026-06-08 | KRW 9,900.00 | -4.07% | KRW 10,120.00 | KRW 10,150.00 | KRW 9,500.00 | 27.31K |
| 2026-06-05 | KRW 10,320.00 | -0.77% | KRW 10,400.00 | KRW 10,420.00 | KRW 10,100.00 | 5.72K |
| 2026-06-04 | KRW 10,400.00 | -3.53% | KRW 10,780.00 | KRW 10,860.00 | KRW 10,280.00 | 11.58K |
| 2026-06-02 | KRW 10,780.00 | -0.55% | KRW 10,840.00 | KRW 10,840.00 | KRW 10,100.00 | 9.73K |
| 2026-06-01 | KRW 10,840.00 | +4.53% | KRW 10,370.00 | KRW 10,870.00 | KRW 9,900.00 | 21.22K |
| 2026-05-29 | KRW 10,370.00 | -4.07% | KRW 10,700.00 | KRW 11,080.00 | KRW 10,170.00 | 20.01K |
| 2026-05-28 | KRW 10,810.00 | -5.75% | KRW 11,350.00 | KRW 11,350.00 | KRW 10,480.00 | 25.68K |
| 2026-05-27 | KRW 11,470.00 | -5.28% | KRW 12,270.00 | KRW 12,280.00 | KRW 11,050.00 | 37.13K |
| 2026-05-26 | KRW 12,110.00 | -3.66% | KRW 12,570.00 | KRW 12,600.00 | KRW 11,910.00 | 22.57K |
| 2026-05-22 | KRW 12,570.00 | 0.00% | KRW 12,570.00 | KRW 12,680.00 | KRW 12,340.00 | 7.09K |