ASTERASYS Co.,Ltd (KOSDAQ:450950)
South Korea
· Delayed Price · Currency is KRW 14,000
-580 (-3.98%)
At close: Dec 5, 2025
ASTERASYS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 13,200.00 | 13,200.00 | 12,560.00 | 12,610.00 | 12,610.00 | -1.94% | 117,861 |
| Sep 30, 2025 | 13,200.00 | 13,200.00 | 12,770.00 | 12,860.00 | 12,860.00 | -0.69% | 106,680 |
| Sep 29, 2025 | 12,600.00 | 12,950.00 | 11,900.00 | 12,950.00 | 12,950.00 | 4.77% | 126,993 |
| Sep 26, 2025 | 12,740.00 | 12,770.00 | 12,200.00 | 12,360.00 | 12,360.00 | -1.75% | 143,327 |
| Sep 25, 2025 | 12,790.00 | 13,000.00 | 12,430.00 | 12,580.00 | 12,580.00 | -1.64% | 184,459 |
| Sep 24, 2025 | 12,900.00 | 12,900.00 | 12,540.00 | 12,790.00 | 12,790.00 | -0.85% | 104,614 |
| Sep 23, 2025 | 12,900.00 | 13,060.00 | 12,650.00 | 12,900.00 | 12,900.00 | 0.39% | 185,019 |
| Sep 22, 2025 | 12,800.00 | 13,010.00 | 12,670.00 | 12,850.00 | 12,850.00 | 1.82% | 96,499 |