Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,515.00 | 1,530.00 | 1,495.00 | 1,520.00 | 1,398.80 | 60,588 |
| 2022-11-09 | 1,500.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,385.00 | 38,386 |
| 2022-11-08 | 1,490.00 | 1,545.00 | 1,455.00 | 1,505.00 | 1,385.00 | 101,313 |
| 2022-11-07 | 1,480.00 | 1,500.00 | 1,430.00 | 1,475.00 | 1,357.39 | 90,881 |
| 2022-11-04 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,361.99 | 37,796 |
| 2022-11-03 | 1,485.00 | 1,500.00 | 1,440.00 | 1,485.00 | 1,366.59 | 48,828 |
| 2022-11-02 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 1,366.59 | 28,480 |
| 2022-11-01 | 1,490.00 | 1,505.00 | 1,465.00 | 1,485.00 | 1,366.59 | 39,546 |
| 2022-10-31 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,366.59 | 47,757 |
| 2022-10-28 | 1,475.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,361.99 | 45,826 |
| 2022-10-27 | 1,455.00 | 1,485.00 | 1,445.00 | 1,480.00 | 1,361.99 | 32,945 |
| 2022-10-26 | 1,460.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,338.98 | 52,220 |
| 2022-10-25 | 1,485.00 | 1,485.00 | 1,445.00 | 1,445.00 | 1,329.78 | 57,932 |
| 2022-10-24 | 1,450.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,366.59 | 42,412 |
| 2022-10-21 | 1,440.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,334.38 | 94,585 |
| 2022-10-20 | 1,490.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,352.79 | 45,809 |
| 2022-10-19 | 1,495.00 | 1,505.00 | 1,445.00 | 1,480.00 | 1,361.99 | 63,288 |
| 2022-10-18 | 1,470.00 | 1,490.00 | 1,440.00 | 1,490.00 | 1,371.19 | 55,646 |
| 2022-10-17 | 1,440.00 | 1,480.00 | 1,385.00 | 1,450.00 | 1,334.38 | 46,428 |
| 2022-10-14 | 1,405.00 | 1,455.00 | 1,390.00 | 1,440.00 | 1,325.18 | 111,483 |
| 2022-10-13 | 1,440.00 | 1,440.00 | 1,350.00 | 1,415.00 | 1,302.17 | 75,374 |
| 2022-10-12 | 1,455.00 | 1,475.00 | 1,430.00 | 1,450.00 | 1,334.38 | 51,129 |
| 2022-10-11 | 1,495.00 | 1,520.00 | 1,425.00 | 1,515.00 | 1,394.20 | 79,781 |
| 2022-10-07 | 1,535.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,380.40 | 82,159 |
| 2022-10-06 | 1,520.00 | 1,555.00 | 1,500.00 | 1,555.00 | 1,431.01 | 124,239 |
| 2022-10-05 | 1,560.00 | 1,575.00 | 1,475.00 | 1,525.00 | 1,403.40 | 103,581 |
| 2022-10-04 | 1,450.00 | 1,545.00 | 1,450.00 | 1,540.00 | 1,417.21 | 80,026 |
| 2022-09-30 | 1,410.00 | 1,490.00 | 1,390.00 | 1,450.00 | 1,334.38 | 68,395 |
| 2022-09-29 | 1,500.00 | 1,540.00 | 1,435.00 | 1,435.00 | 1,320.58 | 83,381 |
| 2022-09-28 | 1,560.00 | 1,580.00 | 1,455.00 | 1,455.00 | 1,338.98 | 87,489 |
| 2022-09-27 | 1,530.00 | 1,600.00 | 1,515.00 | 1,560.00 | 1,435.61 | 92,842 |
| 2022-09-26 | 1,630.00 | 1,660.00 | 1,480.00 | 1,600.00 | 1,472.42 | 180,430 |
| 2022-09-23 | 1,780.00 | 1,780.00 | 1,680.00 | 1,715.00 | 1,578.25 | 84,753 |
| 2022-09-22 | 1,775.00 | 1,800.00 | 1,725.00 | 1,800.00 | 1,656.47 | 65,677 |
| 2022-09-21 | 1,820.00 | 1,880.00 | 1,795.00 | 1,820.00 | 1,674.88 | 36,781 |
| 2022-09-20 | 1,790.00 | 1,825.00 | 1,780.00 | 1,820.00 | 1,674.88 | 39,487 |
| 2022-09-19 | 1,845.00 | 1,845.00 | 1,760.00 | 1,790.00 | 1,647.27 | 67,849 |
| 2022-09-16 | 1,865.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,702.49 | 30,339 |
| 2022-09-15 | 1,885.00 | 1,950.00 | 1,885.00 | 1,895.00 | 1,743.90 | 32,323 |
| 2022-09-14 | 1,885.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,725.49 | 40,411 |
| 2022-09-13 | 1,880.00 | 1,920.00 | 1,880.00 | 1,915.00 | 1,762.30 | 46,222 |
| 2022-09-08 | 1,865.00 | 1,910.00 | 1,855.00 | 1,880.00 | 1,730.10 | 43,226 |
| 2022-09-07 | 1,905.00 | 1,925.00 | 1,865.00 | 1,865.00 | 1,716.29 | 26,061 |
| 2022-09-06 | 1,870.00 | 1,935.00 | 1,870.00 | 1,905.00 | 1,753.10 | 45,332 |
| 2022-09-05 | 1,890.00 | 1,915.00 | 1,850.00 | 1,890.00 | 1,739.30 | 64,561 |
| 2022-09-02 | 1,905.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,739.30 | 44,402 |
| 2022-09-01 | 1,970.00 | 1,970.00 | 1,890.00 | 1,915.00 | 1,762.30 | 71,028 |
| 2022-08-31 | 1,900.00 | 2,000.00 | 1,875.00 | 1,975.00 | 1,817.52 | 176,079 |
| 2022-08-30 | 1,875.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,748.50 | 43,437 |
| 2022-08-29 | 1,885.00 | 1,945.00 | 1,870.00 | 1,875.00 | 1,725.49 | 76,446 |
| 2022-08-26 | 1,980.00 | 2,000.00 | 1,965.00 | 1,975.00 | 1,817.52 | 33,990 |
| 2022-08-25 | 1,940.00 | 1,990.00 | 1,940.00 | 1,985.00 | 1,826.72 | 43,098 |
| 2022-08-24 | 1,895.00 | 1,940.00 | 1,895.00 | 1,940.00 | 1,785.31 | 33,047 |
| 2022-08-23 | 1,960.00 | 1,970.00 | 1,885.00 | 1,895.00 | 1,743.90 | 54,679 |
| 2022-08-22 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,785.31 | 67,722 |
| 2022-08-19 | 1,980.00 | 2,010.00 | 1,980.00 | 1,990.00 | 1,831.32 | 94,070 |
| 2022-08-18 | 1,960.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,822.12 | 66,209 |
| 2022-08-17 | 2,015.00 | 2,015.00 | 1,935.00 | 1,975.00 | 1,817.52 | 80,739 |
| 2022-08-16 | 2,010.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,840.53 | 70,790 |
| 2022-08-12 | 2,035.00 | 2,035.00 | 2,000.00 | 2,020.00 | 1,858.93 | 92,221 |
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.