IR

ASTORY Co., Ltd.(241840) Stock Chart

  current price  8,080 2020-05-30 08:23:41 기준
Opening High Low Trading Volume
8,130 8,320 8,020 145,579
Prev Close (₩) 8,220 Par Value(₩) 500
Pre Volume 140 Upper Limit(₩) 10,650
Trading value 1,183,364,650 Lower Limit(₩) 5,760
52wks High 13,850 PER -56.5
52wks Low 4,120 Listed Stocks 9,318,240

Sources Of Exchange

Ask High Volume Bid High Volume
Kiwoom.com Securities Co., Ltd. 48,786 Kiwoom.com Securities Co., Ltd. 40,936
MIRAE ASSET DAEWOO CO., LTD. 21,493 MIRAE ASSET DAEWOO CO., LTD. 26,726
Samsung Securities Co., Ltd. 21,382 Korea Investment %26 Securities Co., Ltd. 17,223
Shinhan Investment Corp. 11,267 Shinhan Investment Corp. 14,342
Hana Financial Investment Co.,Ltd. 9,618 Samsung Securities Co., Ltd. 8,404

Daily Stock Quote

Date Close change Open High Low Volume Trade in price
20/05/29 8,080 140 8,130 8,320 8,020 145,579 1,183,364,650
20/05/28 8,220 490 8,750 8,750 8,120 389,032 3,262,669,530
20/05/27 8,710 500 8,210 9,450 8,110 2,133,818 19,102,110,080
20/05/26 8,210 10 8,170 8,250 8,090 110,424 901,545,940
20/05/25 8,200 210 8,410 8,410 8,100 115,359 947,340,480
20/05/22 8,410 170 8,580 8,580 8,160 194,113 1,615,884,460
20/05/21 8,580 140 8,630 8,710 8,460 424,186 3,634,998,120
20/05/20 8,440 200 8,210 8,490 8,110 182,522 1,523,575,890
20/05/19 8,240 330 7,990 8,320 7,900 159,337 1,295,685,690
20/05/18 7,910 190 8,140 8,140 7,770 153,733 1,211,210,490

Hourly Stock Quote

Time Executed Price Net change Offered Price Bid Price Volume
18:00:40 60
17:50:40 46
17:40:40 26
17:30:40 174
17:20:40 23
17:10:40 38
17:00:40 230
16:50:20 534
16:40:40 1
16:30:30 96

The Major Indexes [ 조회일자 : 2020/05/30 08:23:42 ]

KOSDAQ Composite Index 713.68
KOSDAQ Pre Volume 4.93
KOSDAQ Star Index 1328.27
KOSDAQ Star Index Pre Volume 10.63
On/Off Market Closed
Offering price
KRX100 Index 4351.1
KRX100 Index Pre Volume 0.15
KOSPI Index 2029.6
KOSPI Index Pre Volume 1.06
KOSPI200 Index 268.32
KOSPI200 Index Pre Volume 0.03