Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,302.00 | 1,344.00 | 1,302.00 | 1,343.00 | 1,287.57 | 32,044 |
| 2024-07-23 | 1,342.00 | 1,350.00 | 1,340.00 | 1,344.00 | 1,288.52 | 14,827 |
| 2024-07-22 | 1,365.00 | 1,365.00 | 1,343.00 | 1,348.00 | 1,292.36 | 18,608 |
| 2024-07-19 | 1,367.00 | 1,370.00 | 1,355.00 | 1,366.00 | 1,309.62 | 15,646 |
| 2024-07-18 | 1,369.00 | 1,380.00 | 1,365.00 | 1,371.00 | 1,314.41 | 20,753 |
| 2024-07-17 | 1,378.00 | 1,381.00 | 1,367.00 | 1,380.00 | 1,323.04 | 32,159 |
| 2024-07-16 | 1,377.00 | 1,386.00 | 1,370.00 | 1,383.00 | 1,325.91 | 43,005 |
| 2024-07-15 | 1,385.00 | 1,385.00 | 1,373.00 | 1,383.00 | 1,325.91 | 25,571 |
| 2024-07-12 | 1,377.00 | 1,399.00 | 1,377.00 | 1,385.00 | 1,327.83 | 20,367 |
| 2024-07-11 | 1,381.00 | 1,411.00 | 1,378.00 | 1,386.00 | 1,328.79 | 23,719 |
| 2024-07-10 | 1,385.00 | 1,394.00 | 1,380.00 | 1,381.00 | 1,324.00 | 23,749 |
| 2024-07-09 | 1,390.00 | 1,404.00 | 1,380.00 | 1,396.00 | 1,338.38 | 28,311 |
| 2024-07-08 | 1,410.00 | 1,410.00 | 1,381.00 | 1,405.00 | 1,347.01 | 38,446 |
| 2024-07-05 | 1,389.00 | 1,415.00 | 1,378.00 | 1,410.00 | 1,351.80 | 51,567 |
| 2024-07-04 | 1,404.00 | 1,430.00 | 1,389.00 | 1,389.00 | 1,331.67 | 38,217 |
| 2024-07-03 | 1,389.00 | 1,405.00 | 1,382.00 | 1,404.00 | 1,346.05 | 28,721 |
| 2024-07-02 | 1,389.00 | 1,401.00 | 1,377.00 | 1,400.00 | 1,342.21 | 51,916 |
| 2024-07-01 | 1,405.00 | 1,405.00 | 1,380.00 | 1,401.00 | 1,343.17 | 64,126 |
| 2024-06-28 | 1,398.00 | 1,406.00 | 1,376.00 | 1,406.00 | 1,347.96 | 62,440 |
| 2024-06-27 | 1,408.00 | 1,408.00 | 1,388.00 | 1,407.00 | 1,348.92 | 31,847 |
| 2024-06-26 | 1,410.00 | 1,410.00 | 1,390.00 | 1,408.00 | 1,349.88 | 17,282 |
| 2024-06-25 | 1,396.00 | 1,411.00 | 1,396.00 | 1,410.00 | 1,351.80 | 11,724 |
| 2024-06-24 | 1,395.00 | 1,411.00 | 1,392.00 | 1,411.00 | 1,352.76 | 22,413 |
| 2024-06-21 | 1,410.00 | 1,412.00 | 1,398.00 | 1,412.00 | 1,353.72 | 14,328 |
| 2024-06-20 | 1,405.00 | 1,413.00 | 1,397.00 | 1,413.00 | 1,354.68 | 24,552 |
| 2024-06-19 | 1,403.00 | 1,413.00 | 1,400.00 | 1,413.00 | 1,354.68 | 23,422 |
| 2024-06-18 | 1,407.00 | 1,413.00 | 1,398.00 | 1,413.00 | 1,354.68 | 22,130 |
| 2024-06-17 | 1,405.00 | 1,413.00 | 1,392.00 | 1,413.00 | 1,354.68 | 37,327 |
| 2024-06-14 | 1,405.00 | 1,416.00 | 1,404.00 | 1,414.00 | 1,355.63 | 39,072 |
| 2024-06-13 | 1,414.00 | 1,414.00 | 1,405.00 | 1,405.00 | 1,347.01 | 24,279 |
| 2024-06-12 | 1,409.00 | 1,415.00 | 1,400.00 | 1,414.00 | 1,355.63 | 24,130 |
| 2024-06-11 | 1,429.00 | 1,433.00 | 1,410.00 | 1,413.00 | 1,354.68 | 87,106 |
| 2024-06-10 | 1,429.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,370.02 | 25,867 |
| 2024-06-07 | 1,428.00 | 1,429.00 | 1,417.00 | 1,429.00 | 1,370.02 | 34,177 |
| 2024-06-05 | 1,434.00 | 1,439.00 | 1,411.00 | 1,428.00 | 1,369.06 | 56,317 |
| 2024-06-04 | 1,424.00 | 1,434.00 | 1,416.00 | 1,434.00 | 1,374.81 | 34,791 |
| 2024-06-03 | 1,432.00 | 1,441.00 | 1,412.00 | 1,434.00 | 1,374.81 | 47,958 |
| 2024-05-31 | 1,423.00 | 1,436.00 | 1,404.00 | 1,432.00 | 1,372.89 | 35,761 |
| 2024-05-30 | 1,406.00 | 1,460.00 | 1,406.00 | 1,431.00 | 1,371.93 | 31,221 |
| 2024-05-29 | 1,429.00 | 1,429.00 | 1,404.00 | 1,429.00 | 1,370.02 | 29,152 |
| 2024-05-28 | 1,447.00 | 1,447.00 | 1,408.00 | 1,428.00 | 1,369.06 | 48,301 |
| 2024-05-27 | 1,422.00 | 1,427.00 | 1,407.00 | 1,423.00 | 1,364.26 | 103,295 |
| 2024-05-24 | 1,453.00 | 1,453.00 | 1,430.00 | 1,439.00 | 1,379.60 | 22,772 |
| 2024-05-23 | 1,434.00 | 1,457.00 | 1,433.00 | 1,453.00 | 1,393.02 | 52,514 |
| 2024-05-22 | 1,436.00 | 1,440.00 | 1,420.00 | 1,434.00 | 1,374.81 | 25,771 |
| 2024-05-21 | 1,457.00 | 1,459.00 | 1,428.00 | 1,440.00 | 1,380.56 | 75,687 |
| 2024-05-20 | 1,479.00 | 1,485.00 | 1,420.00 | 1,457.00 | 1,396.86 | 89,249 |
| 2024-05-17 | 1,495.00 | 1,498.00 | 1,467.00 | 1,474.00 | 1,413.16 | 57,730 |
| 2024-05-16 | 1,476.00 | 1,500.00 | 1,462.00 | 1,487.00 | 1,425.62 | 63,898 |
| 2024-05-14 | 1,493.00 | 1,507.00 | 1,481.00 | 1,486.00 | 1,424.66 | 21,631 |
| 2024-05-13 | 1,521.00 | 1,529.00 | 1,455.00 | 1,495.00 | 1,433.29 | 23,268 |
| 2024-05-10 | 1,520.00 | 1,528.00 | 1,515.00 | 1,522.00 | 1,459.18 | 40,425 |
| 2024-05-09 | 1,548.00 | 1,561.00 | 1,513.00 | 1,521.00 | 1,458.22 | 49,501 |
| 2024-05-08 | 1,501.00 | 1,541.00 | 1,495.00 | 1,512.00 | 1,449.59 | 91,351 |
| 2024-05-07 | 1,539.00 | 1,539.00 | 1,501.00 | 1,503.00 | 1,440.96 | 131,492 |
| 2024-05-03 | 1,458.00 | 1,527.00 | 1,458.00 | 1,527.00 | 1,463.97 | 150,730 |
| 2024-05-02 | 1,421.00 | 1,457.00 | 1,415.00 | 1,457.00 | 1,396.86 | 159,816 |
| 2024-04-30 | 1,420.00 | 1,437.00 | 1,416.00 | 1,422.00 | 1,363.30 | 139,331 |
| 2024-04-29 | 1,416.00 | 1,436.00 | 1,407.00 | 1,425.00 | 1,366.18 | 65,582 |
| 2024-04-26 | 1,444.00 | 1,445.00 | 1,408.00 | 1,416.00 | 1,357.55 | 91,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.