Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,752.00 | 1,793.00 | 1,751.00 | 1,784.00 | 1,664.87 | 296,564 |
| 2023-02-06 | 1,710.00 | 1,763.00 | 1,660.00 | 1,752.00 | 1,635.01 | 208,101 |
| 2023-02-03 | 1,773.00 | 1,773.00 | 1,721.00 | 1,723.00 | 1,607.95 | 233,717 |
| 2023-02-02 | 1,730.00 | 1,778.00 | 1,730.00 | 1,755.00 | 1,637.81 | 243,691 |
| 2023-02-01 | 1,826.00 | 1,831.00 | 1,713.00 | 1,728.00 | 1,612.61 | 532,207 |
| 2023-01-31 | 1,787.00 | 1,808.00 | 1,724.00 | 1,756.00 | 1,638.74 | 380,064 |
| 2023-01-30 | 1,821.00 | 1,828.00 | 1,755.00 | 1,790.00 | 1,670.47 | 451,935 |
| 2023-01-27 | 1,871.00 | 1,910.00 | 1,786.00 | 1,790.00 | 1,670.47 | 1,624,832 |
| 2023-01-26 | 1,702.00 | 2,140.00 | 1,669.00 | 1,855.00 | 1,731.13 | 14,882,450 |
| 2023-01-25 | 1,771.00 | 1,775.00 | 1,716.00 | 1,716.00 | 1,601.41 | 776,354 |
| 2023-01-20 | 1,970.00 | 2,035.00 | 1,775.00 | 1,780.00 | 1,661.14 | 4,992,994 |
| 2023-01-19 | 1,515.00 | 1,985.00 | 1,490.00 | 1,985.00 | 1,852.45 | 5,426,562 |
| 2023-01-18 | 1,475.00 | 1,530.00 | 1,465.00 | 1,530.00 | 1,427.83 | 28,861 |
| 2023-01-17 | 1,490.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,390.51 | 36,819 |
| 2023-01-16 | 1,480.00 | 1,505.00 | 1,450.00 | 1,500.00 | 1,399.84 | 44,195 |
| 2023-01-13 | 1,480.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,381.17 | 21,089 |
| 2023-01-12 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,381.17 | 33,585 |
| 2023-01-11 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,362.51 | 50,311 |
| 2023-01-10 | 1,445.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,362.51 | 35,015 |
| 2023-01-09 | 1,415.00 | 1,500.00 | 1,415.00 | 1,435.00 | 1,339.18 | 101,106 |
| 2023-01-06 | 1,365.00 | 1,415.00 | 1,360.00 | 1,415.00 | 1,320.51 | 57,462 |
| 2023-01-05 | 1,420.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,297.18 | 52,326 |
| 2023-01-04 | 1,385.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,315.85 | 48,111 |
| 2023-01-03 | 1,400.00 | 1,400.00 | 1,280.00 | 1,400.00 | 1,306.52 | 187,331 |
| 2023-01-02 | 1,410.00 | 1,415.00 | 1,355.00 | 1,415.00 | 1,320.51 | 40,614 |
| 2022-12-29 | 1,435.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,320.51 | 28,371 |
| 2022-12-28 | 1,455.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,357.84 | 17,764 |
| 2022-12-27 | 1,440.00 | 1,490.00 | 1,435.00 | 1,440.00 | 1,325.18 | 26,111 |
| 2022-12-26 | 1,495.00 | 1,495.00 | 1,425.00 | 1,445.00 | 1,329.78 | 77,350 |
| 2022-12-23 | 1,525.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,375.79 | 20,927 |
| 2022-12-22 | 1,520.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,403.40 | 24,192 |
| 2022-12-21 | 1,525.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,385.00 | 32,534 |
| 2022-12-20 | 1,565.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,403.40 | 45,519 |
| 2022-12-19 | 1,615.00 | 1,615.00 | 1,580.00 | 1,580.00 | 1,454.02 | 13,657 |
| 2022-12-16 | 1,630.00 | 1,630.00 | 1,585.00 | 1,615.00 | 1,486.23 | 19,762 |
| 2022-12-15 | 1,590.00 | 1,645.00 | 1,585.00 | 1,605.00 | 1,477.02 | 24,076 |
| 2022-12-14 | 1,545.00 | 1,585.00 | 1,545.00 | 1,585.00 | 1,458.62 | 16,874 |
| 2022-12-13 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,435.61 | 45,416 |
| 2022-12-12 | 1,610.00 | 1,615.00 | 1,570.00 | 1,610.00 | 1,481.62 | 45,238 |
| 2022-12-09 | 1,570.00 | 1,620.00 | 1,570.00 | 1,610.00 | 1,481.62 | 19,755 |
| 2022-12-08 | 1,570.00 | 1,635.00 | 1,550.00 | 1,570.00 | 1,444.81 | 47,980 |
| 2022-12-07 | 1,570.00 | 1,655.00 | 1,545.00 | 1,555.00 | 1,431.01 | 45,356 |
| 2022-12-06 | 1,625.00 | 1,625.00 | 1,575.00 | 1,580.00 | 1,454.02 | 41,700 |
| 2022-12-05 | 1,695.00 | 1,695.00 | 1,610.00 | 1,630.00 | 1,500.03 | 90,983 |
| 2022-12-02 | 1,715.00 | 1,720.00 | 1,675.00 | 1,695.00 | 1,559.85 | 19,310 |
| 2022-12-01 | 1,735.00 | 1,735.00 | 1,670.00 | 1,715.00 | 1,578.25 | 89,520 |
| 2022-11-30 | 1,670.00 | 1,730.00 | 1,660.00 | 1,690.00 | 1,555.25 | 75,668 |
| 2022-11-29 | 1,620.00 | 1,700.00 | 1,620.00 | 1,680.00 | 1,546.04 | 71,509 |
| 2022-11-28 | 1,740.00 | 1,745.00 | 1,660.00 | 1,665.00 | 1,532.24 | 147,097 |
| 2022-11-25 | 1,670.00 | 1,730.00 | 1,635.00 | 1,730.00 | 1,592.06 | 74,726 |
| 2022-11-24 | 1,620.00 | 1,720.00 | 1,620.00 | 1,670.00 | 1,536.84 | 173,612 |
| 2022-11-23 | 1,640.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,490.83 | 52,757 |
| 2022-11-22 | 1,550.00 | 1,695.00 | 1,545.00 | 1,590.00 | 1,463.22 | 229,370 |
| 2022-11-21 | 1,640.00 | 1,640.00 | 1,555.00 | 1,570.00 | 1,444.81 | 88,271 |
| 2022-11-18 | 1,555.00 | 1,800.00 | 1,555.00 | 1,620.00 | 1,490.83 | 1,314,486 |
| 2022-11-17 | 1,570.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,449.42 | 24,863 |
| 2022-11-16 | 1,595.00 | 1,640.00 | 1,555.00 | 1,580.00 | 1,454.02 | 75,072 |
| 2022-11-15 | 1,545.00 | 1,610.00 | 1,545.00 | 1,595.00 | 1,467.82 | 39,130 |
| 2022-11-14 | 1,570.00 | 1,575.00 | 1,540.00 | 1,560.00 | 1,435.61 | 91,493 |
| 2022-11-11 | 1,535.00 | 1,670.00 | 1,535.00 | 1,575.00 | 1,449.42 | 381,528 |
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.