Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,468.00 | 1,490.00 | 1,461.00 | 1,483.00 | 1,383.97 | 41,814 |
| 2023-05-03 | 1,487.00 | 1,487.00 | 1,467.00 | 1,483.00 | 1,383.97 | 33,353 |
| 2023-05-02 | 1,458.00 | 1,487.00 | 1,435.00 | 1,487.00 | 1,387.71 | 40,941 |
| 2023-04-28 | 1,472.00 | 1,472.00 | 1,428.00 | 1,458.00 | 1,360.64 | 41,463 |
| 2023-04-27 | 1,470.00 | 1,470.00 | 1,450.00 | 1,464.00 | 1,366.24 | 36,009 |
| 2023-04-26 | 1,493.00 | 1,500.00 | 1,462.00 | 1,462.00 | 1,364.38 | 53,033 |
| 2023-04-25 | 1,474.00 | 1,494.00 | 1,455.00 | 1,494.00 | 1,394.24 | 50,648 |
| 2023-04-24 | 1,485.00 | 1,500.00 | 1,469.00 | 1,475.00 | 1,376.51 | 32,331 |
| 2023-04-21 | 1,505.00 | 1,529.00 | 1,476.00 | 1,500.00 | 1,399.84 | 72,933 |
| 2023-04-20 | 1,530.00 | 1,540.00 | 1,500.00 | 1,529.00 | 1,426.90 | 88,939 |
| 2023-04-19 | 1,550.00 | 1,571.00 | 1,537.00 | 1,550.00 | 1,446.50 | 92,528 |
| 2023-04-18 | 1,545.00 | 1,565.00 | 1,520.00 | 1,559.00 | 1,454.90 | 39,103 |
| 2023-04-17 | 1,583.00 | 1,583.00 | 1,500.00 | 1,545.00 | 1,441.83 | 45,323 |
| 2023-04-14 | 1,618.00 | 1,618.00 | 1,549.00 | 1,568.00 | 1,463.30 | 59,480 |
| 2023-04-13 | 1,567.00 | 1,567.00 | 1,539.00 | 1,565.00 | 1,460.50 | 29,810 |
| 2023-04-12 | 1,536.00 | 1,569.00 | 1,515.00 | 1,565.00 | 1,460.50 | 46,390 |
| 2023-04-11 | 1,462.00 | 1,538.00 | 1,462.00 | 1,538.00 | 1,435.30 | 66,086 |
| 2023-04-10 | 1,502.00 | 1,514.00 | 1,473.00 | 1,491.00 | 1,391.44 | 80,875 |
| 2023-04-07 | 1,519.00 | 1,529.00 | 1,500.00 | 1,514.00 | 1,412.90 | 34,876 |
| 2023-04-06 | 1,560.00 | 1,560.00 | 1,520.00 | 1,522.00 | 1,420.37 | 34,006 |
| 2023-04-05 | 1,550.00 | 1,561.00 | 1,541.00 | 1,560.00 | 1,455.83 | 28,780 |
| 2023-04-04 | 1,570.00 | 1,570.00 | 1,533.00 | 1,560.00 | 1,455.83 | 42,335 |
| 2023-04-03 | 1,574.00 | 1,574.00 | 1,506.00 | 1,570.00 | 1,465.16 | 87,237 |
| 2023-03-31 | 1,532.00 | 1,685.00 | 1,502.00 | 1,574.00 | 1,468.90 | 438,432 |
| 2023-03-30 | 1,501.00 | 1,541.00 | 1,486.00 | 1,531.00 | 1,428.77 | 72,983 |
| 2023-03-29 | 1,515.00 | 1,515.00 | 1,480.00 | 1,486.00 | 1,386.77 | 38,924 |
| 2023-03-28 | 1,504.00 | 1,504.00 | 1,473.00 | 1,490.00 | 1,390.51 | 24,786 |
| 2023-03-27 | 1,507.00 | 1,507.00 | 1,450.00 | 1,489.00 | 1,389.57 | 61,342 |
| 2023-03-24 | 1,450.00 | 1,510.00 | 1,450.00 | 1,509.00 | 1,408.24 | 56,724 |
| 2023-03-23 | 1,495.00 | 1,495.00 | 1,450.00 | 1,478.00 | 1,379.31 | 109,102 |
| 2023-03-22 | 1,578.00 | 1,578.00 | 1,512.00 | 1,519.00 | 1,417.57 | 70,547 |
| 2023-03-21 | 1,600.00 | 1,605.00 | 1,563.00 | 1,563.00 | 1,458.63 | 42,398 |
| 2023-03-20 | 1,598.00 | 1,608.00 | 1,580.00 | 1,600.00 | 1,493.16 | 29,132 |
| 2023-03-17 | 1,569.00 | 1,598.00 | 1,566.00 | 1,598.00 | 1,491.29 | 42,009 |
| 2023-03-16 | 1,606.00 | 1,606.00 | 1,525.00 | 1,584.00 | 1,478.23 | 42,709 |
| 2023-03-15 | 1,534.00 | 1,615.00 | 1,532.00 | 1,606.00 | 1,498.76 | 89,448 |
| 2023-03-14 | 1,535.00 | 1,535.00 | 1,470.00 | 1,535.00 | 1,432.50 | 63,003 |
| 2023-03-13 | 1,551.00 | 1,566.00 | 1,483.00 | 1,535.00 | 1,432.50 | 89,229 |
| 2023-03-10 | 1,625.00 | 1,625.00 | 1,566.00 | 1,566.00 | 1,461.43 | 62,067 |
| 2023-03-09 | 1,602.00 | 1,627.00 | 1,592.00 | 1,625.00 | 1,516.49 | 43,195 |
| 2023-03-08 | 1,601.00 | 1,626.00 | 1,600.00 | 1,612.00 | 1,504.36 | 50,691 |
| 2023-03-07 | 1,628.00 | 1,632.00 | 1,604.00 | 1,626.00 | 1,517.42 | 71,877 |
| 2023-03-06 | 1,640.00 | 1,660.00 | 1,610.00 | 1,628.00 | 1,519.29 | 89,858 |
| 2023-03-03 | 1,679.00 | 1,679.00 | 1,632.00 | 1,640.00 | 1,530.49 | 73,252 |
| 2023-03-02 | 1,670.00 | 1,673.00 | 1,647.00 | 1,662.00 | 1,551.02 | 53,923 |
| 2023-02-28 | 1,631.00 | 1,688.00 | 1,621.00 | 1,669.00 | 1,557.55 | 99,394 |
| 2023-02-27 | 1,640.00 | 1,640.00 | 1,551.00 | 1,631.00 | 1,522.09 | 71,803 |
| 2023-02-24 | 1,674.00 | 1,692.00 | 1,615.00 | 1,641.00 | 1,531.42 | 206,344 |
| 2023-02-23 | 1,748.00 | 1,960.00 | 1,674.00 | 1,674.00 | 1,562.22 | 1,711,398 |
| 2023-02-22 | 1,757.00 | 1,757.00 | 1,705.00 | 1,715.00 | 1,600.48 | 76,668 |
| 2023-02-21 | 1,738.00 | 1,783.00 | 1,721.00 | 1,774.00 | 1,655.54 | 114,150 |
| 2023-02-20 | 1,755.00 | 1,755.00 | 1,701.00 | 1,733.00 | 1,617.28 | 124,398 |
| 2023-02-17 | 1,778.00 | 1,793.00 | 1,744.00 | 1,752.00 | 1,635.01 | 103,046 |
| 2023-02-16 | 1,765.00 | 1,822.00 | 1,765.00 | 1,778.00 | 1,659.27 | 128,011 |
| 2023-02-15 | 1,769.00 | 1,808.00 | 1,741.00 | 1,764.00 | 1,646.21 | 267,366 |
| 2023-02-14 | 1,736.00 | 1,783.00 | 1,736.00 | 1,750.00 | 1,633.14 | 100,047 |
| 2023-02-13 | 1,770.00 | 1,770.00 | 1,722.00 | 1,736.00 | 1,620.08 | 95,111 |
| 2023-02-10 | 1,801.00 | 1,804.00 | 1,710.00 | 1,752.00 | 1,635.01 | 192,514 |
| 2023-02-09 | 1,805.00 | 1,805.00 | 1,746.00 | 1,800.00 | 1,679.81 | 153,530 |
| 2023-02-08 | 1,785.00 | 1,809.00 | 1,761.00 | 1,803.00 | 1,682.60 | 202,563 |
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.