ASTORY Co., Ltd.(241840) Stock Chart
current price 5,300
2020-03-28 21:40:48 기준
| Opening | High | Low | Trading Volume |
|---|---|---|---|
| 5,470 | 5,580 | 5,030 | 380,896 |
| Prev Close (￦) | 5,200 | Par Value(￦) | 500 |
|---|---|---|---|
| Pre Volume | 100 | Upper Limit(￦) | 6,760 |
| Trading value | 2,039,661,010 | Lower Limit(￦) | 3,640 |
| 52wks High | 13,850 | PER | 16.88 |
| 52wks Low | 4,120 | Listed Stocks | 9,318,240 |
Sources Of Exchange
| Ask High | Volume | Bid High | Volume |
|---|---|---|---|
| Kiwoom.com Securities Co., Ltd. | 111,123 | Kiwoom.com Securities Co., Ltd. | 118,394 |
| Samsung Securities Co., Ltd. | 66,682 | MIRAE ASSET DAEWOO CO., LTD. | 48,277 |
| MIRAE ASSET DAEWOO CO., LTD. | 60,955 | NH Investment %26 Securities Co., Ltd. | 36,402 |
| Korea Investment %26 Securities Co., Ltd. | 24,060 | Shinhan Investment Corp. | 28,637 |
| NH Investment %26 Securities Co., Ltd. | 23,399 | KB Securities Co., Ltd. | 25,833 |
Daily Stock Quote
| Date | Close | change | Open | High | Low | Volume | Trade in price |
|---|---|---|---|---|---|---|---|
| 20/03/27 | 5,300 | 100 | 5,470 | 5,580 | 5,030 | 380,896 | 2,039,661,010 |
| 20/03/26 | 5,200 | 110 | 5,220 | 5,690 | 4,970 | 558,660 | 2,998,484,440 |
| 20/03/25 | 5,090 | 570 | 4,825 | 5,450 | 4,535 | 608,506 | 3,025,547,585 |
| 20/03/24 | 4,520 | 400 | 4,245 | 4,520 | 4,210 | 350,548 | 1,542,618,140 |
| 20/03/23 | 4,120 | 500 | 4,295 | 4,490 | 4,040 | 412,188 | 1,713,602,080 |
| 20/03/20 | 4,620 | 215 | 4,430 | 4,860 | 4,405 | 504,889 | 2,303,919,025 |
| 20/03/19 | 4,405 | 865 | 5,420 | 5,690 | 3,990 | 961,750 | 4,511,646,735 |
| 20/03/18 | 5,270 | 660 | 6,060 | 6,250 | 5,050 | 706,119 | 4,117,177,090 |
| 20/03/17 | 5,930 | 1,220 | 6,080 | 6,680 | 5,850 | 1,675,561 | 10,373,444,090 |
| 20/03/16 | 7,150 | 2,050 | 9,200 | 9,370 | 7,150 | 1,120,719 | 9,251,273,550 |
Hourly Stock Quote
| Time | Executed Price | Net change | Offered Price | Bid Price | Volume |
|---|---|---|---|---|---|
| 18:00:40 | 440 | ||||
| 17:50:40 | 478 | ||||
| 17:40:40 | 430 | ||||
| 17:30:40 | 50 | ||||
| 17:20:40 | 63 | ||||
| 17:10:40 | 137 | ||||
| 17:00:30 | 702 | ||||
| 16:40:30 | 572 | ||||
| 16:30:40 | 29 | ||||
| 15:58:40 | 0 | 0 | 1 |
The Major Indexes [ 조회일자 : 2020/03/28 21:40:48 ]
| KOSDAQ Composite Index | 522.83 |
|---|---|
| KOSDAQ Pre Volume | 6.22 |
| KOSDAQ Star Index | 1328.27 |
| KOSDAQ Star Index Pre Volume | 10.63 |
| On/Off Market | Closed |
| Offering price | |
| KRX100 Index | 3794.13 |
| KRX100 Index Pre Volume | 78.07 |
| KOSPI Index | 1717.73 |
| KOSPI Index Pre Volume | 31.49 |
| KOSPI200 Index | 233.79 |
| KOSPI200 Index Pre Volume | 4.45 |