ASTORY Co., Ltd.(241840) Stock Chart
current price 8,080
2020-05-30 08:58:50 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 08:58:51 ]
| 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 |