Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,475.00 | 1,498.00 | 1,421.00 | 1,475.00 | 1,376.51 | 79,845 |
| 2023-07-31 | 1,458.00 | 1,475.00 | 1,420.00 | 1,475.00 | 1,376.51 | 30,690 |
| 2023-07-28 | 1,449.00 | 1,459.00 | 1,420.00 | 1,455.00 | 1,357.84 | 43,346 |
| 2023-07-27 | 1,450.00 | 1,460.00 | 1,415.00 | 1,449.00 | 1,352.24 | 45,533 |
| 2023-07-26 | 1,452.00 | 1,452.00 | 1,257.00 | 1,450.00 | 1,353.18 | 171,544 |
| 2023-07-25 | 1,513.00 | 1,518.00 | 1,419.00 | 1,419.00 | 1,324.25 | 70,233 |
| 2023-07-24 | 1,620.00 | 1,620.00 | 1,449.00 | 1,513.00 | 1,411.97 | 114,308 |
| 2023-07-21 | 1,576.00 | 1,625.00 | 1,574.00 | 1,605.00 | 1,497.83 | 64,023 |
| 2023-07-20 | 1,566.00 | 1,583.00 | 1,552.00 | 1,583.00 | 1,477.30 | 60,545 |
| 2023-07-19 | 1,551.00 | 1,572.00 | 1,550.00 | 1,566.00 | 1,461.43 | 63,627 |
| 2023-07-18 | 1,553.00 | 1,580.00 | 1,544.00 | 1,551.00 | 1,447.43 | 96,388 |
| 2023-07-17 | 1,550.00 | 1,553.00 | 1,530.00 | 1,553.00 | 1,449.30 | 29,697 |
| 2023-07-14 | 1,552.00 | 1,561.00 | 1,540.00 | 1,560.00 | 1,455.83 | 32,714 |
| 2023-07-13 | 1,566.00 | 1,568.00 | 1,550.00 | 1,556.00 | 1,452.10 | 28,779 |
| 2023-07-12 | 1,583.00 | 1,583.00 | 1,546.00 | 1,566.00 | 1,461.43 | 33,283 |
| 2023-07-11 | 1,546.00 | 1,550.00 | 1,531.00 | 1,534.00 | 1,431.57 | 33,870 |
| 2023-07-10 | 1,578.00 | 1,585.00 | 1,525.00 | 1,546.00 | 1,442.77 | 54,128 |
| 2023-07-07 | 1,586.00 | 1,594.00 | 1,551.00 | 1,594.00 | 1,487.56 | 39,614 |
| 2023-07-06 | 1,601.00 | 1,607.00 | 1,571.00 | 1,604.00 | 1,496.89 | 41,345 |
| 2023-07-05 | 1,618.00 | 1,625.00 | 1,598.00 | 1,601.00 | 1,494.09 | 24,910 |
| 2023-07-04 | 1,609.00 | 1,618.00 | 1,599.00 | 1,609.00 | 1,501.56 | 35,693 |
| 2023-07-03 | 1,617.00 | 1,617.00 | 1,599.00 | 1,609.00 | 1,501.56 | 49,697 |
| 2023-06-30 | 1,602.00 | 1,623.00 | 1,586.00 | 1,608.00 | 1,500.63 | 20,169 |
| 2023-06-29 | 1,593.00 | 1,630.00 | 1,580.00 | 1,602.00 | 1,495.03 | 69,630 |
| 2023-06-28 | 1,604.00 | 1,650.00 | 1,579.00 | 1,606.00 | 1,498.76 | 69,215 |
| 2023-06-27 | 1,604.00 | 1,620.00 | 1,596.00 | 1,604.00 | 1,496.89 | 52,176 |
| 2023-06-26 | 1,571.00 | 1,600.00 | 1,567.00 | 1,588.00 | 1,481.96 | 12,512 |
| 2023-06-23 | 1,580.00 | 1,598.00 | 1,579.00 | 1,581.00 | 1,475.43 | 23,942 |
| 2023-06-22 | 1,595.00 | 1,605.00 | 1,592.00 | 1,594.00 | 1,487.56 | 27,215 |
| 2023-06-21 | 1,610.00 | 1,617.00 | 1,593.00 | 1,595.00 | 1,488.49 | 38,940 |
| 2023-06-20 | 1,616.00 | 1,620.00 | 1,594.00 | 1,618.00 | 1,509.96 | 36,368 |
| 2023-06-19 | 1,616.00 | 1,619.00 | 1,605.00 | 1,616.00 | 1,508.09 | 26,929 |
| 2023-06-16 | 1,590.00 | 1,617.00 | 1,590.00 | 1,616.00 | 1,508.09 | 24,642 |
| 2023-06-15 | 1,597.00 | 1,611.00 | 1,590.00 | 1,590.00 | 1,483.83 | 51,661 |
| 2023-06-14 | 1,609.00 | 1,635.00 | 1,593.00 | 1,610.00 | 1,502.49 | 33,581 |
| 2023-06-13 | 1,614.00 | 1,640.00 | 1,607.00 | 1,609.00 | 1,501.56 | 55,955 |
| 2023-06-12 | 1,623.00 | 1,631.00 | 1,612.00 | 1,630.00 | 1,521.16 | 35,481 |
| 2023-06-09 | 1,647.00 | 1,647.00 | 1,630.00 | 1,632.00 | 1,523.02 | 34,800 |
| 2023-06-08 | 1,650.00 | 1,650.00 | 1,621.00 | 1,643.00 | 1,533.29 | 24,822 |
| 2023-06-07 | 1,642.00 | 1,662.00 | 1,639.00 | 1,650.00 | 1,539.82 | 47,423 |
| 2023-06-05 | 1,637.00 | 1,647.00 | 1,624.00 | 1,646.00 | 1,536.09 | 77,261 |
| 2023-06-02 | 1,627.00 | 1,637.00 | 1,612.00 | 1,637.00 | 1,527.69 | 41,248 |
| 2023-06-01 | 1,606.00 | 1,630.00 | 1,580.00 | 1,627.00 | 1,518.36 | 33,335 |
| 2023-05-31 | 1,612.00 | 1,647.00 | 1,599.00 | 1,606.00 | 1,498.76 | 104,479 |
| 2023-05-30 | 1,611.00 | 1,621.00 | 1,572.00 | 1,620.00 | 1,511.82 | 40,507 |
| 2023-05-26 | 1,626.00 | 1,626.00 | 1,581.00 | 1,621.00 | 1,512.76 | 62,683 |
| 2023-05-25 | 1,645.00 | 1,645.00 | 1,615.00 | 1,626.00 | 1,517.42 | 46,891 |
| 2023-05-24 | 1,638.00 | 1,652.00 | 1,627.00 | 1,648.00 | 1,537.96 | 28,451 |
| 2023-05-23 | 1,650.00 | 1,658.00 | 1,635.00 | 1,650.00 | 1,539.82 | 43,149 |
| 2023-05-22 | 1,626.00 | 1,647.00 | 1,610.00 | 1,645.00 | 1,535.16 | 75,317 |
| 2023-05-19 | 1,615.00 | 1,630.00 | 1,597.00 | 1,610.00 | 1,502.49 | 93,259 |
| 2023-05-18 | 1,605.00 | 1,622.00 | 1,582.00 | 1,605.00 | 1,497.83 | 60,344 |
| 2023-05-17 | 1,622.00 | 1,640.00 | 1,586.00 | 1,599.00 | 1,492.23 | 62,072 |
| 2023-05-16 | 1,571.00 | 1,616.00 | 1,570.00 | 1,605.00 | 1,497.83 | 186,837 |
| 2023-05-15 | 1,537.00 | 1,655.00 | 1,532.00 | 1,561.00 | 1,456.76 | 77,336 |
| 2023-05-12 | 1,533.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,455.83 | 50,385 |
| 2023-05-11 | 1,519.00 | 1,560.00 | 1,519.00 | 1,552.00 | 1,448.37 | 99,563 |
| 2023-05-10 | 1,508.00 | 1,530.00 | 1,506.00 | 1,519.00 | 1,417.57 | 42,840 |
| 2023-05-09 | 1,591.00 | 1,595.00 | 1,497.00 | 1,512.00 | 1,411.04 | 110,842 |
| 2023-05-08 | 1,478.00 | 1,542.00 | 1,478.00 | 1,533.00 | 1,430.63 | 128,079 |
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.