TipRanks
Go Ultimate55% OFF

Asterasys Co., Ltd. (450950) Historical Prices

KR:450950 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,000.005,000.004,840.004,915.004,915.00-1.01%9,7770.29
Oct 29, 20265,040.005,080.004,925.004,965.004,965.00-0.60%17,3840.52
Oct 28, 20264,895.005,130.004,895.004,995.004,995.00+2.04%13,3650.40
Oct 27, 20265,050.005,100.004,870.004,895.004,895.00-3.07%25,8740.75
Oct 26, 20264,915.005,190.004,915.005,050.005,050.00+0.00%18,0710.48
Oct 23, 20265,140.005,140.004,900.005,050.005,050.00-2.88%14,8510.39
Oct 22, 20265,010.005,250.004,910.005,200.005,200.00+1.96%27,7180.74
Oct 21, 20265,220.005,360.005,050.005,100.005,100.00-3.04%16,2480.43
Oct 20, 20265,280.005,490.005,160.005,260.005,260.00-3.84%10,6290.28
Oct 19, 20265,030.005,470.005,030.005,470.005,470.00+3.80%17,2610.45
Oct 16, 20265,280.005,400.005,160.005,270.005,270.00-1.86%30,8870.80
Oct 15, 20265,450.005,500.004,925.005,370.005,370.00-6.61%55,4651.46
Oct 14, 20265,870.006,030.005,750.005,750.005,750.00-2.87%31,8950.85
Oct 13, 20266,100.006,160.005,770.005,920.005,920.00-6.33%59,2511.60
Oct 12, 20266,240.006,370.005,990.006,320.006,320.00-0.32%58,7101.62
Oct 09, 20266,340.006,410.006,010.006,340.006,340.00+0.00%00.00
Oct 08, 20266,020.006,410.006,010.006,340.006,340.00+3.59%85,1142.36
Oct 07, 20266,550.006,550.006,110.006,120.006,120.00-4.08%73,2892.09
Oct 06, 20266,250.006,400.006,150.006,380.006,380.00+0.16%60,3981.75
Oct 05, 20266,370.006,450.006,130.006,370.006,370.00+0.00%00.00
Oct 02, 20266,350.006,450.006,130.006,370.006,370.00+2.41%100,3732.95
Oct 01, 20266,110.006,360.005,950.006,220.006,220.00+0.32%208,2436.65
Sep 30, 20266,200.006,240.005,940.006,200.006,200.00+10.71%332,96212.62
Sep 29, 20265,610.005,630.005,460.005,600.005,600.00-2.27%19,9410.75
Sep 28, 20265,900.006,140.005,510.005,730.005,730.00+9.77%130,4955.08
Sep 25, 20265,220.005,220.005,080.005,220.005,220.00+0.00%00.00
Sep 24, 20265,220.005,220.005,080.005,220.005,220.00+0.00%00.00
Sep 23, 20265,150.005,220.005,080.005,220.005,220.00+0.58%22,2900.78
Sep 22, 20265,390.005,390.005,030.005,190.005,190.00+0.78%23,5220.82
Sep 21, 20265,310.005,310.005,080.005,150.005,150.00-1.34%13,1930.45
Sep 18, 20265,160.005,240.005,110.005,220.005,220.00+0.77%10,9730.36
Sep 17, 20265,180.005,200.005,070.005,180.005,180.00+0.00%4,5540.15
Sep 16, 20265,060.005,260.005,060.005,180.005,180.00-1.52%8,4970.27
Sep 15, 20265,020.005,350.005,020.005,260.005,260.00+1.15%11,7170.35
Sep 14, 20264,910.005,260.004,910.005,200.005,200.00+5.05%23,7810.68
Sep 11, 20264,950.005,070.004,900.004,950.004,950.00+0.20%13,6880.39
Sep 10, 20265,300.005,300.004,915.004,940.004,940.00-5.54%54,2891.55
Sep 09, 20265,440.005,440.005,110.005,230.005,230.00+0.00%4,7710.13
Sep 08, 20265,360.005,360.005,180.005,230.005,230.00-0.76%11,5220.31
Sep 07, 20265,150.005,280.005,100.005,270.005,270.00+2.73%13,1540.35
Sep 04, 20265,010.005,190.005,010.005,130.005,130.00+0.59%9,1960.24
Sep 03, 20265,300.005,300.005,040.005,100.005,100.00-0.58%13,9300.35
Sep 02, 20265,160.005,300.005,120.005,130.005,130.00-4.29%12,1040.30
Sep 01, 20265,430.005,430.005,180.005,360.005,360.00-0.74%9,8060.24
Aug 31, 20265,380.005,450.005,240.005,400.005,400.00+0.00%8,6610.21
Aug 28, 20265,290.005,410.005,280.005,400.005,400.00+2.47%15,8780.38
Aug 27, 20265,310.005,460.005,260.005,270.005,270.00-2.77%28,6910.68
Aug 26, 20265,460.005,460.005,230.005,420.005,420.00+1.31%12,3790.29
Aug 25, 20265,200.005,350.005,080.005,350.005,350.00-0.74%9,0720.21
Aug 24, 20265,290.005,400.005,190.005,390.005,390.00+0.75%6,6100.15