Stock listing
KRX:241840 Astory Co., Ltd. (에이스토리) 주가
Follow Astory Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:241840
₩1,962.00 KRW +56.00 (+2.9%)
Close on Oct 30, 2026
- Day range
- ₩1,883.00 – ₩2,260.00 KRWOct 30, 2026
- Volume
- 545,013 sharesOct 30, 2026
- Market cap
- ₩17.68B KRWAt the close on Oct 30, 2026 · price × 9.01M shares outstanding
- 52-week range
- ₩1,878.00 – ₩9,270.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩57.79M KRWMedian day 16,211 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:241840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,962.00 | +56.00 | +2.9% | ₩1,941.00 | ₩2,260.00 | ₩1,883.00 | 545,013 | |
| ₩1,906.00 | -25.00 | -1.3% | ₩1,934.00 | ₩1,934.00 | ₩1,880.00 | 22,566 | |
| ₩1,931.00 | -6.00 | -0.3% | ₩1,937.00 | ₩1,940.00 | ₩1,878.00 | 6,396 | |
| ₩1,937.00 | 0.00 | 0.0% | ₩1,928.00 | ₩1,943.00 | ₩1,907.00 | 16,277 | |
| ₩1,937.00 | -11.00 | -0.6% | ₩1,931.00 | ₩1,948.00 | ₩1,901.00 | 14,423 | |
| ₩1,948.00 | -41.00 | -2.1% | ₩1,969.00 | ₩1,970.00 | ₩1,902.00 | 17,972 | |
| ₩1,989.00 | -41.00 | -2.0% | ₩1,990.00 | ₩2,030.00 | ₩1,976.00 | 6,245 | |
| ₩2,030.00 | +35.00 | +1.8% | ₩1,953.00 | ₩2,035.00 | ₩1,953.00 | 16,652 | |
| ₩1,995.00 | -4.00 | -0.2% | ₩1,999.00 | ₩2,030.00 | ₩1,951.00 | 4,659 | |
| ₩1,999.00 | 0.00 | 0.0% | ₩1,999.00 | ₩2,030.00 | ₩1,960.00 | 7,938 | |
| ₩1,999.00 | +49.00 | +2.5% | ₩1,950.00 | ₩2,000.00 | ₩1,930.00 | 17,300 | |
| ₩1,950.00 | -70.00 | -3.5% | ₩2,000.00 | ₩2,025.00 | ₩1,938.00 | 18,503 | |
| ₩2,020.00 | +15.00 | +0.7% | ₩1,937.00 | ₩2,080.00 | ₩1,937.00 | 29,154 | |
| ₩2,005.00 | -110.00 | -5.2% | ₩2,060.00 | ₩2,115.00 | ₩1,985.00 | 54,102 | |
| ₩2,115.00 | -45.00 | -2.1% | ₩2,170.00 | ₩2,185.00 | ₩2,115.00 | 9,833 | |
| ₩2,160.00 | -20.00 | -0.9% | ₩2,240.00 | ₩2,240.00 | ₩2,105.00 | 26,065 | |
| ₩2,180.00 | -5.00 | -0.2% | ₩2,165.00 | ₩2,230.00 | ₩2,165.00 | 15,891 | |
| ₩2,185.00 | -20.00 | -0.9% | ₩2,205.00 | ₩2,240.00 | ₩2,170.00 | 8,079 | |
| ₩2,205.00 | +5.00 | +0.2% | ₩2,240.00 | ₩2,240.00 | ₩2,135.00 | 9,529 | |
| ₩2,200.00 | +10.00 | +0.5% | ₩2,225.00 | ₩2,225.00 | ₩2,175.00 | 14,398 | |
| ₩2,190.00 | -20.00 | -0.9% | ₩2,210.00 | ₩2,250.00 | ₩2,185.00 | 16,144 | |
| ₩2,210.00 | -70.00 | -3.1% | ₩2,280.00 | ₩2,280.00 | ₩2,205.00 | 13,974 | |
| ₩2,280.00 | -20.00 | -0.9% | ₩2,385.00 | ₩2,385.00 | ₩2,230.00 | 12,813 | |
| ₩2,300.00 | 0.00 | 0.0% | ₩2,305.00 | ₩2,340.00 | ₩2,260.00 | 7,268 | |
| ₩2,300.00 | 0.00 | 0.0% | ₩2,340.00 | ₩2,340.00 | ₩2,250.00 | 11,510 | |
| ₩2,300.00 | -80.00 | -3.4% | ₩2,355.00 | ₩2,365.00 | ₩2,270.00 | 17,117 | |
| ₩2,380.00 | +105.00 | +4.6% | ₩2,310.00 | ₩2,390.00 | ₩2,240.00 | 30,709 | |
| ₩2,275.00 | -30.00 | -1.3% | ₩2,290.00 | ₩2,310.00 | ₩2,250.00 | 6,024 | |
| ₩2,305.00 | -15.00 | -0.6% | ₩2,320.00 | ₩2,320.00 | ₩2,235.00 | 7,038 | |
| ₩2,320.00 | -15.00 | -0.6% | ₩2,335.00 | ₩2,335.00 | ₩2,285.00 | 3,688 | |
| ₩2,335.00 | -20.00 | -0.8% | ₩2,305.00 | ₩2,350.00 | ₩2,295.00 | 4,970 | |
| ₩2,355.00 | -25.00 | -1.1% | ₩2,410.00 | ₩2,410.00 | ₩2,320.00 | 4,936 | |
| ₩2,380.00 | +10.00 | +0.4% | ₩2,380.00 | ₩2,385.00 | ₩2,325.00 | 6,052 | |
| ₩2,370.00 | -65.00 | -2.7% | ₩2,475.00 | ₩2,475.00 | ₩2,350.00 | 7,168 | |
| ₩2,435.00 | -5.00 | -0.2% | ₩2,440.00 | ₩2,475.00 | ₩2,400.00 | 6,293 | |
| ₩2,440.00 | -25.00 | -1.0% | ₩2,500.00 | ₩2,500.00 | ₩2,440.00 | 30,150 | |
| ₩2,465.00 | +30.00 | +1.2% | ₩2,475.00 | ₩2,485.00 | ₩2,405.00 | 14,991 | |
| ₩2,435.00 | -50.00 | -2.0% | ₩2,465.00 | ₩2,480.00 | ₩2,415.00 | 8,248 | |
| ₩2,485.00 | +10.00 | +0.4% | ₩2,475.00 | ₩2,485.00 | ₩2,395.00 | 36,874 | |
| ₩2,475.00 | +40.00 | +1.6% | ₩2,405.00 | ₩2,500.00 | ₩2,405.00 | 18,750 | |
| ₩2,435.00 | +25.00 | +1.0% | ₩2,410.00 | ₩2,435.00 | ₩2,335.00 | 18,602 | |
| ₩2,410.00 | +30.00 | +1.3% | ₩2,395.00 | ₩2,425.00 | ₩2,375.00 | 18,694 | |
| ₩2,380.00 | 0.00 | 0.0% | ₩2,365.00 | ₩2,380.00 | ₩2,325.00 | 7,440 | |
| ₩2,380.00 | -5.00 | -0.2% | ₩2,385.00 | ₩2,385.00 | ₩2,350.00 | 8,839 | |
| ₩2,385.00 | +35.00 | +1.5% | ₩2,350.00 | ₩2,385.00 | ₩2,310.00 | 5,897 | |
| ₩2,350.00 | -50.00 | -2.1% | ₩2,390.00 | ₩2,400.00 | ₩2,325.00 | 20,768 | |
| ₩2,400.00 | -20.00 | -0.8% | ₩2,395.00 | ₩2,410.00 | ₩2,290.00 | 69,337 | |
| ₩2,420.00 | +30.00 | +1.3% | ₩2,395.00 | ₩2,425.00 | ₩2,360.00 | 22,922 | |
| ₩2,390.00 | +30.00 | +1.3% | ₩2,270.00 | ₩2,390.00 | ₩2,270.00 | 24,016 | |
| ₩2,360.00 | -15.00 | -0.6% | ₩2,360.00 | ₩2,360.00 | ₩2,240.00 | 53,206 | |
| ₩2,375.00 | +15.00 | +0.6% | ₩2,360.00 | ₩2,385.00 | ₩2,285.00 | 20,655 | |
| ₩2,360.00 | -20.00 | -0.8% | ₩2,380.00 | ₩2,380.00 | ₩2,310.00 | 15,733 | |
| ₩2,380.00 | 0.00 | 0.0% | ₩2,400.00 | ₩2,400.00 | ₩2,320.00 | 14,036 | |
| ₩2,380.00 | +30.00 | +1.3% | ₩2,365.00 | ₩2,420.00 | ₩2,330.00 | 11,490 | |
| ₩2,350.00 | +25.00 | +1.1% | ₩2,325.00 | ₩2,355.00 | ₩2,260.00 | 29,163 | |
| ₩2,325.00 | -15.00 | -0.6% | ₩2,310.00 | ₩2,335.00 | ₩2,265.00 | 20,576 | |
| ₩2,340.00 | +15.00 | +0.6% | ₩2,310.00 | ₩2,340.00 | ₩2,230.00 | 25,074 | |
| ₩2,325.00 | +40.00 | +1.8% | ₩2,285.00 | ₩2,325.00 | ₩2,245.00 | 27,884 | |
| ₩2,285.00 | +25.00 | +1.1% | ₩2,145.00 | ₩2,290.00 | ₩2,145.00 | 43,171 | |
| ₩2,260.00 | +35.00 | +1.6% | ₩2,235.00 | ₩2,290.00 | ₩2,205.00 | 32,243 | |
| ₩2,225.00 | +5.00 | +0.2% | ₩2,285.00 | ₩2,300.00 | ₩2,150.00 | 21,478 | |
| ₩2,220.00 | -20.00 | -0.9% | ₩2,130.00 | ₩2,235.00 | ₩2,060.00 | 18,445 |
- Ticker
- KRX:241840
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- KRX
- Currency
- KRW
Astory Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about Astory Co., Ltd.