ASTech Co., Ltd. (KOSDAQ:453860)
South Korea
· Delayed Price · Currency is KRW 15,740
+380 (2.47%)
At close: Dec 5, 2025
ASTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,500.00 | 15,510.00 | 14,960.00 | 15,360.00 | 15,360.00 | -0.58% | 9,398 |
| Dec 3, 2025 | 15,400.00 | 15,520.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.32% | 9,205 |
| Dec 2, 2025 | 14,900.00 | 15,440.00 | 14,900.00 | 15,400.00 | 15,400.00 | 2.19% | 9,794 |
| Dec 1, 2025 | 15,110.00 | 15,250.00 | 14,890.00 | 15,070.00 | 15,070.00 | -0.26% | 13,910 |
| Nov 28, 2025 | 15,260.00 | 15,360.00 | 14,800.00 | 15,110.00 | 15,110.00 | 0.07% | 14,888 |
| Nov 27, 2025 | 15,200.00 | 15,290.00 | 14,760.00 | 15,100.00 | 15,100.00 | -1.24% | 17,282 |
| Nov 26, 2025 | 15,540.00 | 15,750.00 | 15,290.00 | 15,290.00 | 15,290.00 | -2.92% | 12,040 |
| Nov 25, 2025 | 15,350.00 | 16,410.00 | 15,350.00 | 15,750.00 | 15,750.00 | 1.88% | 22,627 |
| Nov 24, 2025 | 15,780.00 | 16,110.00 | 15,460.00 | 15,460.00 | 15,460.00 | -2.03% | 14,661 |
| Nov 21, 2025 | 15,850.00 | 16,090.00 | 15,500.00 | 15,780.00 | 15,780.00 | -0.44% | 16,855 |
| Nov 20, 2025 | 16,000.00 | 16,220.00 | 15,680.00 | 15,850.00 | 15,850.00 | -1.25% | 36,885 |
| Nov 19, 2025 | 16,190.00 | 16,600.00 | 15,830.00 | 16,050.00 | 16,050.00 | -0.06% | 9,901 |
| Nov 18, 2025 | 16,470.00 | 16,470.00 | 15,780.00 | 16,060.00 | 16,060.00 | -2.49% | 34,412 |
| Nov 17, 2025 | 16,190.00 | 16,500.00 | 15,930.00 | 16,470.00 | 16,470.00 | 2.11% | 28,005 |
| Nov 14, 2025 | 16,110.00 | 16,230.00 | 15,600.00 | 16,130.00 | 16,130.00 | 0.12% | 5,217 |
| Nov 13, 2025 | 16,270.00 | 16,350.00 | 16,100.00 | 16,110.00 | 16,110.00 | -0.56% | 8,778 |
| Nov 12, 2025 | 16,010.00 | 16,530.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.00% | 21,110 |
| Nov 11, 2025 | 15,560.00 | 16,340.00 | 15,560.00 | 16,040.00 | 16,040.00 | 2.10% | 24,386 |
| Nov 10, 2025 | 14,690.00 | 15,840.00 | 14,510.00 | 15,710.00 | 15,710.00 | 5.86% | 27,164 |
| Nov 7, 2025 | 14,880.00 | 15,100.00 | 14,560.00 | 14,840.00 | 14,840.00 | -0.60% | 12,320 |
| Nov 6, 2025 | 14,790.00 | 15,000.00 | 14,610.00 | 14,930.00 | 14,930.00 | 0.27% | 5,906 |
| Nov 5, 2025 | 15,160.00 | 15,200.00 | 14,260.00 | 14,890.00 | 14,890.00 | -1.78% | 33,838 |
| Nov 4, 2025 | 15,300.00 | 15,390.00 | 15,030.00 | 15,160.00 | 15,160.00 | -1.88% | 22,064 |
| Nov 3, 2025 | 15,730.00 | 15,850.00 | 15,250.00 | 15,450.00 | 15,450.00 | -1.65% | 22,954 |
| Oct 31, 2025 | 15,510.00 | 15,850.00 | 15,510.00 | 15,710.00 | 15,710.00 | 1.29% | 12,511 |
| Oct 30, 2025 | 16,040.00 | 16,040.00 | 15,340.00 | 15,510.00 | 15,510.00 | -3.36% | 40,614 |
| Oct 29, 2025 | 16,200.00 | 16,300.00 | 15,810.00 | 16,050.00 | 16,050.00 | -0.86% | 16,347 |
| Oct 28, 2025 | 16,140.00 | 16,400.00 | 15,940.00 | 16,190.00 | 16,190.00 | 0.31% | 39,897 |
| Oct 27, 2025 | 16,470.00 | 16,620.00 | 16,080.00 | 16,140.00 | 16,140.00 | -2.95% | 32,946 |
| Oct 24, 2025 | 17,100.00 | 17,200.00 | 16,540.00 | 16,630.00 | 16,630.00 | -1.95% | 15,583 |
| Oct 23, 2025 | 17,000.00 | 17,300.00 | 16,855.00 | 16,960.00 | 16,960.00 | 0.36% | 15,475 |
| Oct 22, 2025 | 16,350.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | 3.43% | 28,364 |
| Oct 21, 2025 | 16,790.00 | 16,790.00 | 16,070.00 | 16,340.00 | 16,340.00 | -1.80% | 45,758 |
| Oct 20, 2025 | 16,880.00 | 16,890.00 | 16,510.00 | 16,640.00 | 16,640.00 | -0.60% | 19,512 |
| Oct 17, 2025 | 16,740.00 | 16,820.00 | 16,480.00 | 16,740.00 | 16,740.00 | - | 22,700 |
| Oct 16, 2025 | 17,300.00 | 17,330.00 | 16,680.00 | 16,740.00 | 16,740.00 | -2.62% | 37,644 |
| Oct 15, 2025 | 17,090.00 | 17,390.00 | 16,760.00 | 17,190.00 | 17,190.00 | 0.23% | 36,507 |
| Oct 14, 2025 | 17,390.00 | 17,630.00 | 17,100.00 | 17,150.00 | 17,150.00 | -1.32% | 15,771 |
| Oct 13, 2025 | 17,550.00 | 18,260.00 | 17,290.00 | 17,380.00 | 17,380.00 | -4.87% | 39,024 |
| Oct 10, 2025 | 18,960.00 | 18,960.00 | 17,800.00 | 18,270.00 | 18,270.00 | -3.64% | 44,439 |
| Oct 2, 2025 | 19,990.00 | 20,150.00 | 18,960.00 | 18,960.00 | 18,960.00 | -6.14% | 52,380 |
| Oct 1, 2025 | 21,200.00 | 21,450.00 | 19,330.00 | 20,200.00 | 20,200.00 | -2.88% | 76,147 |
| Sep 30, 2025 | 20,700.00 | 21,700.00 | 20,100.00 | 20,800.00 | 20,800.00 | 0.73% | 46,001 |
| Sep 29, 2025 | 20,200.00 | 22,000.00 | 19,800.00 | 20,650.00 | 20,650.00 | 1.72% | 36,914 |
| Sep 26, 2025 | 21,000.00 | 21,000.00 | 19,990.00 | 20,300.00 | 20,300.00 | -3.33% | 50,690 |
| Sep 25, 2025 | 22,350.00 | 22,350.00 | 20,950.00 | 21,000.00 | 21,000.00 | -6.04% | 32,135 |
| Sep 24, 2025 | 22,250.00 | 22,550.00 | 21,750.00 | 22,350.00 | 22,350.00 | -1.54% | 20,621 |
| Sep 23, 2025 | 22,250.00 | 22,800.00 | 21,900.00 | 22,700.00 | 22,700.00 | 2.02% | 33,207 |
| Sep 22, 2025 | 22,550.00 | 22,550.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1.14% | 29,522 |
| Sep 19, 2025 | 21,300.00 | 22,900.00 | 21,200.00 | 22,000.00 | 22,000.00 | 3.29% | 70,158 |