Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,444.00 | 1,445.00 | 1,408.00 | 1,416.00 | 1,357.55 | 91,246 |
| 2024-04-25 | 1,441.00 | 1,467.00 | 1,430.00 | 1,434.00 | 1,374.81 | 60,241 |
| 2024-04-24 | 1,440.00 | 1,452.00 | 1,430.00 | 1,439.00 | 1,379.60 | 94,862 |
| 2024-04-23 | 1,445.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,380.56 | 84,385 |
| 2024-04-22 | 1,444.00 | 1,458.00 | 1,440.00 | 1,445.00 | 1,385.35 | 65,629 |
| 2024-04-19 | 1,495.00 | 1,496.00 | 1,450.00 | 1,466.00 | 1,405.49 | 74,227 |
| 2024-04-18 | 1,498.00 | 1,498.00 | 1,430.00 | 1,493.00 | 1,431.37 | 72,551 |
| 2024-04-17 | 1,486.00 | 1,498.00 | 1,470.00 | 1,498.00 | 1,436.17 | 33,986 |
| 2024-04-16 | 1,480.00 | 1,486.00 | 1,451.00 | 1,486.00 | 1,424.66 | 93,826 |
| 2024-04-15 | 1,515.00 | 1,515.00 | 1,482.00 | 1,489.00 | 1,427.54 | 71,290 |
| 2024-04-12 | 1,528.00 | 1,537.00 | 1,515.00 | 1,515.00 | 1,452.47 | 48,039 |
| 2024-04-11 | 1,513.00 | 1,541.00 | 1,513.00 | 1,530.00 | 1,466.85 | 51,095 |
| 2024-04-09 | 1,530.00 | 1,577.00 | 1,530.00 | 1,541.00 | 1,477.39 | 91,011 |
| 2024-04-08 | 1,546.00 | 1,549.00 | 1,528.00 | 1,541.00 | 1,477.39 | 58,976 |
| 2024-04-05 | 1,551.00 | 1,551.00 | 1,525.00 | 1,546.00 | 1,482.19 | 81,278 |
| 2024-04-04 | 1,590.00 | 1,590.00 | 1,550.00 | 1,558.00 | 1,493.69 | 118,575 |
| 2024-04-03 | 1,612.00 | 1,612.00 | 1,521.00 | 1,597.00 | 1,531.08 | 131,125 |
| 2024-04-02 | 1,649.00 | 1,649.00 | 1,620.00 | 1,620.00 | 1,553.13 | 119,267 |
| 2024-04-01 | 1,689.00 | 1,689.00 | 1,654.00 | 1,654.00 | 1,585.73 | 119,819 |
| 2024-03-29 | 1,727.00 | 1,727.00 | 1,671.00 | 1,689.00 | 1,619.28 | 126,767 |
| 2024-03-28 | 1,706.00 | 1,750.00 | 1,704.00 | 1,731.00 | 1,659.55 | 130,334 |
| 2024-03-27 | 1,717.00 | 1,735.00 | 1,701.00 | 1,723.00 | 1,651.88 | 51,040 |
| 2024-03-26 | 1,718.00 | 1,739.00 | 1,700.00 | 1,716.00 | 1,645.17 | 29,833 |
| 2024-03-25 | 1,710.00 | 1,719.00 | 1,703.00 | 1,716.00 | 1,645.17 | 32,444 |
| 2024-03-22 | 1,724.00 | 1,724.00 | 1,703.00 | 1,719.00 | 1,648.05 | 43,976 |
| 2024-03-21 | 1,701.00 | 1,725.00 | 1,701.00 | 1,725.00 | 1,653.80 | 25,100 |
| 2024-03-20 | 1,719.00 | 1,728.00 | 1,684.00 | 1,725.00 | 1,653.80 | 54,946 |
| 2024-03-19 | 1,735.00 | 1,738.00 | 1,701.00 | 1,738.00 | 1,666.26 | 43,240 |
| 2024-03-18 | 1,725.00 | 1,735.00 | 1,720.00 | 1,735.00 | 1,663.38 | 42,303 |
| 2024-03-15 | 1,701.00 | 1,728.00 | 1,690.00 | 1,728.00 | 1,656.67 | 21,276 |
| 2024-03-14 | 1,697.00 | 1,715.00 | 1,670.00 | 1,712.00 | 1,641.33 | 43,339 |
| 2024-03-13 | 1,664.00 | 1,698.00 | 1,661.00 | 1,698.00 | 1,627.91 | 56,318 |
| 2024-03-12 | 1,673.00 | 1,684.00 | 1,657.00 | 1,684.00 | 1,614.49 | 50,911 |
| 2024-03-11 | 1,710.00 | 1,710.00 | 1,650.00 | 1,674.00 | 1,604.90 | 55,792 |
| 2024-03-08 | 1,719.00 | 1,719.00 | 1,676.00 | 1,715.00 | 1,644.21 | 117,192 |
| 2024-03-07 | 1,756.00 | 1,756.00 | 1,719.00 | 1,726.00 | 1,654.76 | 70,115 |
| 2024-03-06 | 1,755.00 | 1,756.00 | 1,738.00 | 1,756.00 | 1,683.52 | 62,409 |
| 2024-03-05 | 1,744.00 | 1,777.00 | 1,739.00 | 1,755.00 | 1,682.56 | 60,024 |
| 2024-03-04 | 1,747.00 | 1,764.00 | 1,740.00 | 1,753.00 | 1,680.64 | 86,752 |
| 2024-02-29 | 1,755.00 | 1,755.00 | 1,734.00 | 1,747.00 | 1,674.89 | 51,334 |
| 2024-02-28 | 1,735.00 | 1,767.00 | 1,731.00 | 1,755.00 | 1,682.56 | 71,728 |
| 2024-02-27 | 1,775.00 | 1,775.00 | 1,730.00 | 1,746.00 | 1,673.93 | 98,564 |
| 2024-02-26 | 1,795.00 | 1,807.00 | 1,751.00 | 1,775.00 | 1,701.73 | 78,580 |
| 2024-02-23 | 1,838.00 | 1,841.00 | 1,807.00 | 1,807.00 | 1,732.41 | 87,462 |
| 2024-02-22 | 1,836.00 | 1,839.00 | 1,824.00 | 1,838.00 | 1,762.13 | 16,428 |
| 2024-02-21 | 1,825.00 | 1,840.00 | 1,813.00 | 1,836.00 | 1,760.22 | 44,062 |
| 2024-02-20 | 1,834.00 | 1,840.00 | 1,807.00 | 1,830.00 | 1,754.46 | 41,081 |
| 2024-02-19 | 1,829.00 | 1,850.00 | 1,819.00 | 1,834.00 | 1,758.30 | 30,889 |
| 2024-02-16 | 1,807.00 | 1,829.00 | 1,798.00 | 1,829.00 | 1,753.50 | 42,377 |
| 2024-02-15 | 1,830.00 | 1,831.00 | 1,791.00 | 1,823.00 | 1,747.75 | 59,023 |
| 2024-02-14 | 1,790.00 | 1,805.00 | 1,782.00 | 1,805.00 | 1,730.50 | 42,752 |
| 2024-02-13 | 1,779.00 | 1,790.00 | 1,759.00 | 1,790.00 | 1,716.11 | 81,956 |
| 2024-02-08 | 1,783.00 | 1,783.00 | 1,749.00 | 1,779.00 | 1,705.57 | 29,681 |
| 2024-02-07 | 1,804.00 | 1,804.00 | 1,763.00 | 1,783.00 | 1,709.40 | 55,495 |
| 2024-02-06 | 1,818.00 | 1,826.00 | 1,768.00 | 1,815.00 | 1,740.08 | 80,504 |
| 2024-02-05 | 1,820.00 | 1,827.00 | 1,797.00 | 1,827.00 | 1,751.59 | 101,234 |
| 2024-02-02 | 1,808.00 | 1,835.00 | 1,791.00 | 1,820.00 | 1,744.88 | 86,856 |
| 2024-02-01 | 1,799.00 | 1,815.00 | 1,770.00 | 1,808.00 | 1,733.37 | 91,523 |
| 2024-01-31 | 1,811.00 | 1,818.00 | 1,780.00 | 1,810.00 | 1,735.29 | 76,379 |
| 2024-01-30 | 1,817.00 | 1,829.00 | 1,796.00 | 1,818.00 | 1,742.96 | 28,031 |
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.