IR

ASTORY Co., Ltd.(241840) Stock Chart

  current price  7,470 2020-08-10 00:09:26 기준
Opening High Low Trading Volume
7,290 7,570 7,260 135,164
Prev Close (₩) 7,370 Par Value(₩) 500
Pre Volume 100 Upper Limit(₩) 9,580
Trading value 1,009,594,460 Lower Limit(₩) 5,160
52wks High 11,500 PER -52.24
52wks Low 4,120 Listed Stocks 9,318,240

Sources Of Exchange

Ask High Volume Bid High Volume
Kiwoom.com Securities Co., Ltd. 37,681 Kiwoom.com Securities Co., Ltd. 28,317
MIRAE ASSET DAEWOO CO., LTD. 25,803 NH Investment %26 Securities Co., Ltd. 15,192
NH Investment %26 Securities Co., Ltd. 14,264 J.P.Morgan Securities(Far East) Ltd., Seoul Branch 14,888
Korea Investment %26 Securities Co., Ltd. 13,685 IBK Securities. Co. LTD. 13,088
Samsung Securities Co., Ltd. 9,573 Shinhan Investment Corp. 11,335

Daily Stock Quote

Date Close change Open High Low Volume Trade in price
20/08/07 7,470 100 7,290 7,570 7,260 135,164 1,009,594,460
20/08/06 7,370 40 7,450 7,490 7,360 62,468 462,136,090
20/08/05 7,410 10 7,420 7,570 7,380 74,827 557,607,060
20/08/04 7,400 100 7,260 7,760 7,230 271,742 2,048,591,060
20/08/03 7,300 70 7,350 7,370 7,240 48,410 353,271,600
20/07/31 7,370 20 7,360 7,440 7,320 41,731 307,575,330
20/07/30 7,390 0 7,470 7,470 7,380 45,665 338,290,990
20/07/29 7,390 90 7,550 7,550 7,380 64,171 476,894,300
20/07/28 7,480 170 7,280 7,610 7,280 136,860 1,024,860,410
20/07/27 7,310 20 7,210 7,390 7,150 72,547 528,668,060

Hourly Stock Quote

Time Executed Price Net change Offered Price Bid Price Volume
17:50:40 67
17:30:40 105
17:00:40 128
16:40:40 40
15:57:50 0 0 10
15:56:30 0 0 26
15:51:50 0 0 50
15:40:00 31
15:30:20 7,470 100 7,480 7,470 1,017
15:20:00 7,470 100 7,480 7,460 6

The Major Indexes [ 조회일자 : 2020/08/10 00:09:26 ]

KOSDAQ Composite Index 857.63
KOSDAQ Pre Volume 3.51
KOSDAQ Star Index 1328.27
KOSDAQ Star Index Pre Volume 10.63
On/Off Market 장개시전
Offering price
KRX100 Index 5059.24
KRX100 Index Pre Volume 23.06
KOSPI Index 2351.67
KOSPI Index Pre Volume 9.06
KOSPI200 Index 312.57
KOSPI200 Index Pre Volume 1.25