Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ASTRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 102.00 | -10.00 | -8.93% | 112.00 | 112.00 | 99.50 | 2,287,589.00 |
| Jun 16 2024 | 112.00 | -1.00 | -0.88% | 114.00 | 114.00 | 110.00 | 682,525.00 |
| Jun 15 2024 | 113.00 | -1.00 | -0.88% | 114.00 | 115.00 | 112.00 | 613,442.00 |
| Jun 14 2024 | 114.00 | -3.00 | -2.56% | 117.00 | 119.00 | 110.00 | 919,830.00 |
| Jun 13 2024 | 117.00 | -3.00 | -2.50% | 121.00 | 121.00 | 116.00 | 1,508,444.00 |
| Jun 12 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 125.00 | 116.00 | 1,463,245.00 |
| Jun 11 2024 | 120.00 | -2.00 | -1.64% | 121.00 | 123.00 | 116.00 | 1,125,075.00 |
| Jun 10 2024 | 122.00 | -2.00 | -1.61% | 122.00 | 127.00 | 120.00 | 1,349,570.00 |
| Jun 09 2024 | 124.00 | 2.00 | 1.64% | 121.00 | 124.00 | 119.00 | 1,139,919.00 |
| Jun 08 2024 | 122.00 | -4.00 | -3.17% | 125.00 | 129.00 | 120.00 | 2,192,166.00 |
| Jun 07 2024 | 126.00 | -7.00 | -5.26% | 132.00 | 136.00 | 119.00 | 3,183,545.00 |
| Jun 06 2024 | 133.00 | -4.00 | -2.92% | 137.00 | 142.00 | 132.00 | 2,226,409.00 |
| Jun 05 2024 | 137.00 | 7.00 | 5.38% | 128.00 | 143.00 | 128.00 | 3,485,690.00 |
| Jun 04 2024 | 130.00 | 10.00 | 8.33% | 121.00 | 130.00 | 119.00 | 2,386,671.00 |
| Jun 03 2024 | 120.00 | -1.00 | -0.83% | 121.00 | 123.00 | 119.00 | 1,341,970.00 |
| Jun 02 2024 | 121.00 | 1.00 | 0.83% | 121.00 | 123.00 | 120.00 | 1,067,090.00 |
| Jun 01 2024 | 120.00 | -1.00 | -0.83% | 121.00 | 121.00 | 119.00 | 1,451,199.00 |
| May 31 2024 | 121.00 | 0.00 | 0.00% | 120.00 | 122.00 | 119.00 | 914,098.00 |
| May 30 2024 | 121.00 | -1.00 | -0.82% | 123.00 | 124.00 | 120.00 | 1,781,720.00 |
| May 29 2024 | 122.00 | -3.00 | -2.40% | 126.00 | 126.00 | 122.00 | 1,724,543.00 |
| May 28 2024 | 125.00 | -3.00 | -2.34% | 127.00 | 128.00 | 122.00 | 1,839,728.00 |
| May 27 2024 | 128.00 | 3.00 | 2.40% | 126.00 | 130.00 | 124.00 | 1,471,488.00 |
| May 26 2024 | 125.00 | -4.00 | -3.10% | 129.00 | 129.00 | 125.00 | 1,126,550.00 |
| May 25 2024 | 129.00 | 3.00 | 2.38% | 126.00 | 129.00 | 124.00 | 1,117,318.00 |
| May 24 2024 | 126.00 | -1.00 | -0.79% | 127.00 | 129.00 | 122.00 | 2,067,038.00 |
| May 23 2024 | 127.00 | 0.00 | 0.00% | 128.00 | 131.00 | 122.00 | 1,838,647.00 |
| May 22 2024 | 127.00 | -3.00 | -2.31% | 131.00 | 131.00 | 124.00 | 1,327,152.00 |
| May 21 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 133.00 | 128.00 | 1,035,310.00 |
| May 20 2024 | 130.00 | 8.00 | 6.56% | 123.00 | 131.00 | 120.00 | 638,667.00 |
| May 19 2024 | 122.00 | -7.00 | -5.43% | 129.00 | 129.00 | 121.00 | 582,726.00 |
| May 18 2024 | 129.00 | 0.00 | 0.00% | 128.00 | 130.00 | 126.00 | 751,691.00 |
| May 17 2024 | 129.00 | 6.00 | 4.88% | 124.00 | 129.00 | 122.00 | 804,524.00 |
| May 16 2024 | 123.00 | -3.00 | -2.38% | 126.00 | 126.00 | 122.00 | 754,364.00 |
| May 15 2024 | 126.00 | 8.00 | 6.78% | 119.00 | 127.00 | 118.00 | 604,615.00 |
| May 14 2024 | 118.00 | -4.00 | -3.28% | 123.00 | 125.00 | 118.00 | 1,238,442.00 |
| May 13 2024 | 122.00 | -3.00 | -2.40% | 126.00 | 126.00 | 118.00 | 831,998.00 |
| May 12 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 128.00 | 125.00 | 488,149.00 |
| May 11 2024 | 125.00 | -3.00 | -2.34% | 128.00 | 129.00 | 125.00 | 630,455.00 |
| May 10 2024 | 128.00 | -4.00 | -3.03% | 132.00 | 133.00 | 127.00 | 810,730.00 |
| May 09 2024 | 132.00 | 1.00 | 0.76% | 131.00 | 133.00 | 126.00 | 835,682.00 |
| May 08 2024 | 131.00 | -2.00 | -1.50% | 133.00 | 135.00 | 129.00 | 748,572.00 |
| May 07 2024 | 133.00 | -1.00 | -0.75% | 135.00 | 137.00 | 132.00 | 953,203.00 |
| May 06 2024 | 134.00 | -5.00 | -3.60% | 139.00 | 142.00 | 134.00 | 1,155,659.00 |
| May 05 2024 | 139.00 | 0.00 | 0.00% | 139.00 | 141.00 | 136.00 | 1,200,008.00 |
| May 04 2024 | 139.00 | 0.00 | 0.00% | 139.00 | 141.00 | 136.00 | 1,071,270.00 |
| May 03 2024 | 139.00 | 5.00 | 3.73% | 134.00 | 141.00 | 131.00 | 1,203,308.00 |
| May 02 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 137.00 | 126.00 | 965,244.00 |
| May 01 2024 | 134.00 | 1.00 | 0.75% | 132.00 | 135.00 | 123.00 | 1,820,216.00 |
| Apr 30 2024 | 133.00 | -15.00 | -10.14% | 148.00 | 151.00 | 129.00 | 1,332,013.00 |
| Apr 29 2024 | 148.00 | -1.00 | -0.67% | 149.00 | 151.00 | 143.00 | 878,759.00 |
| Apr 28 2024 | 149.00 | -1.00 | -0.67% | 150.00 | 153.00 | 149.00 | 1,165,301.00 |
| Apr 27 2024 | 150.00 | 0.00 | 0.00% | 151.00 | 152.00 | 141.00 | 1,148,809.00 |
| Apr 26 2024 | 150.00 | -6.00 | -3.85% | 157.00 | 158.00 | 148.00 | 1,058,236.00 |
| Apr 25 2024 | 156.00 | -5.00 | -3.11% | 160.00 | 163.00 | 151.00 | 933,129.00 |
| Apr 24 2024 | 161.00 | -5.00 | -3.01% | 167.00 | 174.00 | 159.00 | 1,370,931.00 |
| Apr 23 2024 | 166.00 | -1.00 | -0.60% | 166.00 | 167.00 | 162.00 | 1,011,885.00 |
| Apr 22 2024 | 167.00 | 3.00 | 1.83% | 165.00 | 171.00 | 163.00 | 1,209,677.00 |
| Apr 21 2024 | 164.00 | 1.00 | 0.61% | 162.00 | 168.00 | 161.00 | 1,083,362.00 |
| Apr 20 2024 | 163.00 | 13.00 | 8.67% | 153.00 | 166.00 | 150.00 | 1,340,010.00 |
| Apr 19 2024 | 150.00 | 4.00 | 2.74% | 145.00 | 156.00 | 135.00 | 1,519,933.00 |
| Apr 18 2024 | 146.00 | 1.00 | 0.69% | 146.00 | 148.00 | 140.00 | 1,130,452.00 |
| Apr 17 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 148.00 | 139.00 | 1,595,695.00 |
| Apr 16 2024 | 145.00 | -5.00 | -3.33% | 150.00 | 152.00 | 140.00 | 1,961,033.00 |
| Apr 15 2024 | 150.00 | -6.00 | -3.85% | 156.00 | 161.00 | 147.00 | 1,275,861.00 |
| Apr 14 2024 | 156.00 | 6.00 | 4.00% | 149.00 | 159.00 | 142.00 | 1,567,577.00 |
| Apr 13 2024 | 150.00 | -18.00 | -10.71% | 168.00 | 168.00 | 134.00 | 1,211,692.00 |
| Apr 12 2024 | 168.00 | -20.00 | -10.64% | 187.00 | 192.00 | 163.00 | 1,208,831.00 |
| Apr 11 2024 | 188.00 | -8.00 | -4.08% | 197.00 | 197.00 | 184.00 | 1,166,644.00 |
| Apr 10 2024 | 196.00 | -8.00 | -3.92% | 203.00 | 207.00 | 191.00 | 1,390,620.00 |
| Apr 09 2024 | 204.00 | 0.00 | 0.00% | 205.00 | 209.00 | 197.00 | 1,699,235.00 |
| Apr 08 2024 | 204.00 | 18.00 | 9.68% | 186.00 | 206.00 | 181.00 | 1,894,053.00 |
| Apr 07 2024 | 186.00 | 3.00 | 1.64% | 183.00 | 188.00 | 182.00 | 1,112,461.00 |
| Apr 06 2024 | 183.00 | -1.00 | -0.54% | 183.00 | 185.00 | 181.00 | 1,006,070.00 |
| Apr 05 2024 | 184.00 | 3.00 | 1.66% | 179.00 | 189.00 | 177.00 | 1,356,786.00 |
| Apr 04 2024 | 181.00 | 5.00 | 2.84% | 175.00 | 185.00 | 175.00 | 1,124,149.00 |
| Apr 03 2024 | 176.00 | -5.00 | -2.76% | 180.00 | 182.00 | 173.00 | 1,427,273.00 |
| Apr 02 2024 | 181.00 | -10.00 | -5.24% | 190.00 | 190.00 | 177.00 | 1,317,036.00 |
| Apr 01 2024 | 191.00 | -6.00 | -3.05% | 197.00 | 198.00 | 187.00 | 1,881,351.00 |
| Mar 31 2024 | 197.00 | 1.00 | 0.51% | 195.00 | 199.00 | 195.00 | 1,262,043.00 |
| Mar 30 2024 | 196.00 | -3.00 | -1.51% | 199.00 | 201.00 | 195.00 | 862,336.00 |
| Mar 29 2024 | 199.00 | -3.00 | -1.49% | 200.00 | 201.00 | 196.00 | 1,191,890.00 |
| Mar 28 2024 | 202.00 | 1.00 | 0.50% | 201.00 | 204.00 | 198.00 | 1,457,346.00 |
| Mar 27 2024 | 201.00 | -7.00 | -3.37% | 206.00 | 210.00 | 197.00 | 1,388,879.00 |
| Mar 26 2024 | 208.00 | 1.00 | 0.48% | 206.00 | 210.00 | 203.00 | 1,909,550.00 |
| Mar 25 2024 | 207.00 | 6.00 | 2.99% | 200.00 | 208.00 | 198.00 | 1,417,544.00 |
| Mar 24 2024 | 201.00 | 6.00 | 3.08% | 196.00 | 201.00 | 193.00 | 1,132,259.00 |
| Mar 23 2024 | 195.00 | 2.00 | 1.04% | 193.00 | 198.00 | 191.00 | 826,682.00 |
| Mar 22 2024 | 193.00 | -7.00 | -3.50% | 199.00 | 200.00 | 189.00 | 1,444,926.00 |
| Mar 21 2024 | 200.00 | -6.00 | -2.91% | 206.00 | 208.00 | 196.00 | 1,533,169.00 |
| Mar 20 2024 | 206.00 | 13.00 | 6.74% | 196.00 | 209.00 | 185.00 | 1,222,332.00 |
