Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 2,020.00 | 2,050.00 | 2,005.00 | 2,050.00 | 1,913.11 | 153,986 |
| 2023-10-31 | 2,005.00 | 2,035.00 | 1,980.00 | 2,020.00 | 1,885.11 | 166,345 |
| 2023-10-30 | 1,928.00 | 2,025.00 | 1,896.00 | 2,005.00 | 1,871.12 | 329,222 |
| 2023-10-27 | 1,939.00 | 1,941.00 | 1,883.00 | 1,923.00 | 1,794.59 | 75,281 |
| 2023-10-26 | 1,919.00 | 1,942.00 | 1,899.00 | 1,939.00 | 1,809.52 | 127,319 |
| 2023-10-25 | 1,939.00 | 1,944.00 | 1,870.00 | 1,938.00 | 1,808.59 | 107,015 |
| 2023-10-24 | 1,830.00 | 1,851.00 | 1,784.00 | 1,851.00 | 1,727.40 | 63,535 |
| 2023-10-23 | 1,797.00 | 1,837.00 | 1,787.00 | 1,830.00 | 1,707.80 | 69,547 |
| 2023-10-20 | 1,850.00 | 1,850.00 | 1,730.00 | 1,808.00 | 1,687.27 | 95,915 |
| 2023-10-19 | 1,890.00 | 1,892.00 | 1,845.00 | 1,875.00 | 1,749.80 | 45,845 |
| 2023-10-18 | 1,953.00 | 1,972.00 | 1,894.00 | 1,918.00 | 1,789.93 | 47,695 |
| 2023-10-17 | 1,920.00 | 1,964.00 | 1,877.00 | 1,952.00 | 1,821.66 | 78,375 |
| 2023-10-16 | 1,979.00 | 1,979.00 | 1,850.00 | 1,956.00 | 1,825.39 | 154,479 |
| 2023-10-13 | 1,954.00 | 1,977.00 | 1,935.00 | 1,972.00 | 1,840.32 | 128,907 |
| 2023-10-12 | 1,963.00 | 1,963.00 | 1,935.00 | 1,954.00 | 1,823.52 | 130,947 |
| 2023-10-11 | 1,861.00 | 1,929.00 | 1,861.00 | 1,924.00 | 1,795.53 | 74,938 |
| 2023-10-10 | 1,894.00 | 1,930.00 | 1,825.00 | 1,885.00 | 1,759.13 | 132,936 |
| 2023-10-06 | 1,871.00 | 1,899.00 | 1,852.00 | 1,894.00 | 1,767.53 | 131,127 |
| 2023-10-05 | 1,828.00 | 1,943.00 | 1,713.00 | 1,870.00 | 1,745.13 | 373,433 |
| 2023-10-04 | 1,824.00 | 1,839.00 | 1,791.00 | 1,828.00 | 1,705.94 | 135,526 |
| 2023-09-27 | 1,729.00 | 1,850.00 | 1,722.00 | 1,809.00 | 1,688.20 | 70,911 |
| 2023-09-26 | 1,711.00 | 1,762.00 | 1,711.00 | 1,747.00 | 1,630.34 | 54,433 |
| 2023-09-25 | 1,730.00 | 1,730.00 | 1,712.00 | 1,729.00 | 1,613.55 | 49,564 |
| 2023-09-22 | 1,689.00 | 1,730.00 | 1,677.00 | 1,730.00 | 1,614.48 | 43,803 |
| 2023-09-21 | 1,788.00 | 1,788.00 | 1,682.00 | 1,709.00 | 1,594.88 | 61,313 |
| 2023-09-20 | 1,815.00 | 1,815.00 | 1,755.00 | 1,796.00 | 1,676.07 | 55,966 |
| 2023-09-19 | 1,831.00 | 1,835.00 | 1,812.00 | 1,815.00 | 1,693.80 | 44,726 |
| 2023-09-18 | 1,850.00 | 1,854.00 | 1,813.00 | 1,840.00 | 1,717.13 | 127,540 |
| 2023-09-15 | 1,855.00 | 1,857.00 | 1,837.00 | 1,850.00 | 1,726.47 | 80,981 |
| 2023-09-14 | 1,783.00 | 1,840.00 | 1,770.00 | 1,838.00 | 1,715.27 | 101,057 |
| 2023-09-13 | 1,772.00 | 1,806.00 | 1,750.00 | 1,792.00 | 1,672.34 | 80,781 |
| 2023-09-12 | 1,833.00 | 1,833.00 | 1,772.00 | 1,801.00 | 1,680.74 | 87,756 |
| 2023-09-11 | 1,764.00 | 1,824.00 | 1,759.00 | 1,802.00 | 1,681.67 | 117,978 |
| 2023-09-08 | 1,736.00 | 1,759.00 | 1,702.00 | 1,758.00 | 1,640.61 | 125,520 |
| 2023-09-07 | 1,846.00 | 1,859.00 | 1,705.00 | 1,740.00 | 1,623.81 | 166,444 |
| 2023-09-06 | 1,859.00 | 1,859.00 | 1,831.00 | 1,846.00 | 1,722.73 | 57,724 |
| 2023-09-05 | 1,818.00 | 1,854.00 | 1,818.00 | 1,850.00 | 1,726.47 | 116,718 |
| 2023-09-04 | 1,793.00 | 1,824.00 | 1,790.00 | 1,818.00 | 1,696.60 | 124,870 |
| 2023-09-01 | 1,752.00 | 1,800.00 | 1,752.00 | 1,792.00 | 1,672.34 | 169,521 |
| 2023-08-31 | 1,739.00 | 1,759.00 | 1,739.00 | 1,752.00 | 1,635.01 | 50,805 |
| 2023-08-30 | 1,759.00 | 1,759.00 | 1,736.00 | 1,739.00 | 1,622.88 | 48,912 |
| 2023-08-29 | 1,729.00 | 1,749.00 | 1,729.00 | 1,742.00 | 1,625.68 | 67,867 |
| 2023-08-28 | 1,732.00 | 1,748.00 | 1,714.00 | 1,723.00 | 1,607.95 | 50,486 |
| 2023-08-25 | 1,726.00 | 1,738.00 | 1,699.00 | 1,732.00 | 1,616.35 | 41,930 |
| 2023-08-24 | 1,716.00 | 1,726.00 | 1,700.00 | 1,726.00 | 1,610.75 | 38,390 |
| 2023-08-23 | 1,700.00 | 1,726.00 | 1,700.00 | 1,722.00 | 1,607.01 | 78,977 |
| 2023-08-22 | 1,724.00 | 1,730.00 | 1,705.00 | 1,717.00 | 1,602.35 | 61,720 |
| 2023-08-21 | 1,696.00 | 1,709.00 | 1,680.00 | 1,706.00 | 1,592.08 | 101,876 |
| 2023-08-18 | 1,755.00 | 1,755.00 | 1,650.00 | 1,699.00 | 1,585.55 | 174,333 |
| 2023-08-17 | 1,735.00 | 1,764.00 | 1,650.00 | 1,745.00 | 1,628.48 | 361,266 |
| 2023-08-16 | 1,660.00 | 1,710.00 | 1,614.00 | 1,710.00 | 1,595.82 | 466,484 |
| 2023-08-14 | 1,490.00 | 1,620.00 | 1,455.00 | 1,599.00 | 1,492.23 | 198,637 |
| 2023-08-11 | 1,500.00 | 1,505.00 | 1,478.00 | 1,495.00 | 1,395.17 | 30,533 |
| 2023-08-10 | 1,460.00 | 1,512.00 | 1,444.00 | 1,500.00 | 1,399.84 | 42,584 |
| 2023-08-09 | 1,462.00 | 1,470.00 | 1,444.00 | 1,452.00 | 1,355.04 | 19,619 |
| 2023-08-08 | 1,501.00 | 1,507.00 | 1,471.00 | 1,471.00 | 1,372.77 | 26,323 |
| 2023-08-07 | 1,500.00 | 1,520.00 | 1,482.00 | 1,520.00 | 1,418.50 | 26,230 |
| 2023-08-04 | 1,494.00 | 1,518.00 | 1,484.00 | 1,515.00 | 1,413.84 | 22,404 |
| 2023-08-03 | 1,477.00 | 1,520.00 | 1,460.00 | 1,506.00 | 1,405.44 | 52,326 |
| 2023-08-02 | 1,475.00 | 1,500.00 | 1,449.00 | 1,500.00 | 1,399.84 | 42,013 |
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.