IR

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