Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,820.00 | 1,829.00 | 1,808.00 | 1,817.00 | 1,742.00 | 40,993 |
| 2024-01-26 | 1,785.00 | 1,829.00 | 1,767.00 | 1,810.00 | 1,735.29 | 42,338 |
| 2024-01-25 | 1,804.00 | 1,806.00 | 1,759.00 | 1,795.00 | 1,720.91 | 55,050 |
| 2024-01-24 | 1,798.00 | 1,814.00 | 1,788.00 | 1,805.00 | 1,730.50 | 37,360 |
| 2024-01-23 | 1,789.00 | 1,800.00 | 1,775.00 | 1,797.00 | 1,722.83 | 28,418 |
| 2024-01-22 | 1,802.00 | 1,804.00 | 1,768.00 | 1,800.00 | 1,725.70 | 29,047 |
| 2024-01-19 | 1,770.00 | 1,800.00 | 1,756.00 | 1,784.00 | 1,710.36 | 68,357 |
| 2024-01-18 | 1,720.00 | 1,772.00 | 1,715.00 | 1,770.00 | 1,696.94 | 64,082 |
| 2024-01-17 | 1,825.00 | 1,840.00 | 1,749.00 | 1,749.00 | 1,676.81 | 115,089 |
| 2024-01-16 | 1,885.00 | 1,885.00 | 1,830.00 | 1,844.00 | 1,767.89 | 58,221 |
| 2024-01-15 | 1,905.00 | 1,913.00 | 1,855.00 | 1,889.00 | 1,811.03 | 56,828 |
| 2024-01-12 | 1,937.00 | 1,961.00 | 1,853.00 | 1,929.00 | 1,849.38 | 43,577 |
| 2024-01-11 | 1,933.00 | 1,942.00 | 1,902.00 | 1,942.00 | 1,861.84 | 32,170 |
| 2024-01-10 | 1,939.00 | 1,939.00 | 1,916.00 | 1,928.00 | 1,848.42 | 31,306 |
| 2024-01-09 | 1,947.00 | 1,947.00 | 1,926.00 | 1,939.00 | 1,858.96 | 21,654 |
| 2024-01-08 | 1,939.00 | 1,950.00 | 1,901.00 | 1,935.00 | 1,855.13 | 66,912 |
| 2024-01-05 | 1,947.00 | 1,963.00 | 1,932.00 | 1,939.00 | 1,858.96 | 69,831 |
| 2024-01-04 | 1,935.00 | 1,999.00 | 1,933.00 | 1,958.00 | 1,877.18 | 51,094 |
| 2024-01-03 | 1,979.00 | 1,995.00 | 1,945.00 | 1,945.00 | 1,864.72 | 121,799 |
| 2024-01-02 | 1,932.00 | 1,980.00 | 1,905.00 | 1,979.00 | 1,897.31 | 173,642 |
| 2023-12-28 | 1,866.00 | 1,937.00 | 1,860.00 | 1,932.00 | 1,852.25 | 99,707 |
| 2023-12-27 | 1,881.00 | 1,886.00 | 1,841.00 | 1,870.00 | 1,792.81 | 53,516 |
| 2023-12-26 | 1,884.00 | 1,901.00 | 1,866.00 | 1,880.00 | 1,754.46 | 81,253 |
| 2023-12-22 | 1,875.00 | 1,904.00 | 1,850.00 | 1,884.00 | 1,758.20 | 81,971 |
| 2023-12-21 | 1,890.00 | 1,890.00 | 1,850.00 | 1,875.00 | 1,749.80 | 53,466 |
| 2023-12-20 | 1,901.00 | 1,901.00 | 1,883.00 | 1,893.00 | 1,766.60 | 57,584 |
| 2023-12-19 | 1,865.00 | 1,917.00 | 1,865.00 | 1,908.00 | 1,780.59 | 77,489 |
| 2023-12-18 | 1,821.00 | 1,886.00 | 1,821.00 | 1,864.00 | 1,739.53 | 97,148 |
| 2023-12-15 | 1,950.00 | 1,950.00 | 1,820.00 | 1,820.00 | 1,698.47 | 228,637 |
| 2023-12-14 | 1,980.00 | 1,980.00 | 1,932.00 | 1,950.00 | 1,819.79 | 96,940 |
| 2023-12-13 | 1,981.00 | 1,981.00 | 1,937.00 | 1,980.00 | 1,847.79 | 71,093 |
| 2023-12-12 | 1,980.00 | 1,996.00 | 1,965.00 | 1,981.00 | 1,848.72 | 47,824 |
| 2023-12-11 | 1,960.00 | 1,990.00 | 1,953.00 | 1,980.00 | 1,847.79 | 56,277 |
| 2023-12-08 | 1,982.00 | 1,982.00 | 1,941.00 | 1,960.00 | 1,829.12 | 70,578 |
| 2023-12-07 | 2,000.00 | 2,000.00 | 1,970.00 | 1,982.00 | 1,849.65 | 53,511 |
| 2023-12-06 | 1,998.00 | 2,015.00 | 1,954.00 | 2,000.00 | 1,866.45 | 81,851 |
| 2023-12-05 | 2,020.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,866.45 | 112,491 |
| 2023-12-04 | 1,990.00 | 2,055.00 | 1,990.00 | 2,020.00 | 1,885.11 | 175,680 |
| 2023-12-01 | 1,978.00 | 2,005.00 | 1,932.00 | 1,993.00 | 1,859.92 | 144,808 |
| 2023-11-30 | 1,931.00 | 1,980.00 | 1,928.00 | 1,978.00 | 1,845.92 | 137,001 |
| 2023-11-29 | 1,953.00 | 1,958.00 | 1,903.00 | 1,941.00 | 1,811.39 | 74,468 |
| 2023-11-28 | 1,947.00 | 1,960.00 | 1,919.00 | 1,953.00 | 1,822.59 | 87,587 |
| 2023-11-27 | 1,962.00 | 1,964.00 | 1,913.00 | 1,947.00 | 1,816.99 | 75,881 |
| 2023-11-24 | 1,963.00 | 1,975.00 | 1,938.00 | 1,943.00 | 1,813.26 | 62,729 |
| 2023-11-23 | 1,984.00 | 1,986.00 | 1,953.00 | 1,963.00 | 1,831.92 | 63,410 |
| 2023-11-22 | 1,992.00 | 1,992.00 | 1,949.00 | 1,984.00 | 1,851.52 | 67,627 |
| 2023-11-21 | 1,944.00 | 2,015.00 | 1,940.00 | 1,992.00 | 1,858.98 | 142,583 |
| 2023-11-20 | 1,944.00 | 1,974.00 | 1,905.00 | 1,944.00 | 1,814.19 | 91,134 |
| 2023-11-17 | 1,948.00 | 1,948.00 | 1,873.00 | 1,944.00 | 1,814.19 | 159,948 |
| 2023-11-16 | 2,010.00 | 2,010.00 | 1,923.00 | 1,948.00 | 1,817.92 | 224,566 |
| 2023-11-15 | 1,958.00 | 2,010.00 | 1,936.00 | 2,010.00 | 1,875.78 | 189,603 |
| 2023-11-14 | 1,943.00 | 1,995.00 | 1,910.00 | 1,956.00 | 1,825.39 | 133,436 |
| 2023-11-13 | 1,949.00 | 1,960.00 | 1,911.00 | 1,960.00 | 1,829.12 | 96,192 |
| 2023-11-10 | 2,000.00 | 2,000.00 | 1,924.00 | 1,970.00 | 1,838.45 | 98,469 |
| 2023-11-09 | 2,010.00 | 2,060.00 | 1,980.00 | 2,000.00 | 1,866.45 | 70,872 |
| 2023-11-08 | 2,060.00 | 2,080.00 | 2,005.00 | 2,055.00 | 1,917.78 | 69,534 |
| 2023-11-07 | 2,095.00 | 2,095.00 | 2,015.00 | 2,060.00 | 1,922.44 | 89,391 |
| 2023-11-06 | 2,120.00 | 2,120.00 | 2,050.00 | 2,095.00 | 1,955.11 | 192,294 |
| 2023-11-03 | 2,020.00 | 2,095.00 | 2,020.00 | 2,095.00 | 1,955.11 | 155,248 |
| 2023-11-02 | 2,055.00 | 2,110.00 | 1,965.00 | 2,015.00 | 1,880.45 | 243,751 |
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.