Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 2,005.00 | 2,050.00 | 1,985.00 | 2,035.00 | 1,872.74 | 222,545 |
| 2022-08-10 | 1,990.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,822.12 | 93,407 |
| 2022-08-09 | 1,995.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,831.32 | 100,575 |
| 2022-08-08 | 1,980.00 | 2,005.00 | 1,950.00 | 2,000.00 | 1,840.53 | 111,176 |
| 2022-08-05 | 1,980.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,835.93 | 101,825 |
| 2022-08-04 | 1,990.00 | 2,005.00 | 1,970.00 | 1,990.00 | 1,831.32 | 198,711 |
| 2022-08-03 | 1,960.00 | 2,010.00 | 1,960.00 | 1,985.00 | 1,826.72 | 181,463 |
| 2022-08-02 | 2,025.00 | 2,225.00 | 1,950.00 | 1,970.00 | 1,812.92 | 1,581,923 |
| 2022-08-01 | 2,020.00 | 2,115.00 | 1,990.00 | 2,020.00 | 1,858.93 | 949,208 |
| 2022-07-29 | 1,850.00 | 2,350.00 | 1,830.00 | 2,010.00 | 1,849.73 | 12,495,750 |
| 2022-07-28 | 1,850.00 | 1,870.00 | 1,825.00 | 1,850.00 | 1,702.49 | 54,235 |
| 2022-07-27 | 1,880.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,720.89 | 39,992 |
| 2022-07-26 | 1,875.00 | 1,880.00 | 1,840.00 | 1,870.00 | 1,720.89 | 23,428 |
| 2022-07-25 | 1,870.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,725.49 | 47,361 |
| 2022-07-22 | 1,880.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,720.89 | 36,395 |
| 2022-07-21 | 1,855.00 | 1,880.00 | 1,840.00 | 1,875.00 | 1,725.49 | 64,855 |
| 2022-07-20 | 1,840.00 | 1,865.00 | 1,835.00 | 1,855.00 | 1,707.09 | 70,758 |
| 2022-07-19 | 1,805.00 | 1,850.00 | 1,790.00 | 1,840.00 | 1,693.29 | 67,712 |
| 2022-07-18 | 1,795.00 | 1,830.00 | 1,755.00 | 1,805.00 | 1,661.08 | 66,080 |
| 2022-07-15 | 1,800.00 | 1,820.00 | 1,725.00 | 1,795.00 | 1,651.87 | 60,678 |
| 2022-07-14 | 1,790.00 | 1,800.00 | 1,710.00 | 1,800.00 | 1,656.47 | 27,237 |
| 2022-07-13 | 1,785.00 | 1,815.00 | 1,765.00 | 1,790.00 | 1,647.27 | 43,564 |
| 2022-07-12 | 1,785.00 | 1,810.00 | 1,740.00 | 1,785.00 | 1,642.67 | 39,444 |
| 2022-07-11 | 1,825.00 | 1,845.00 | 1,775.00 | 1,810.00 | 1,665.68 | 48,072 |
| 2022-07-08 | 1,795.00 | 1,850.00 | 1,755.00 | 1,805.00 | 1,661.08 | 119,734 |
| 2022-07-07 | 1,700.00 | 1,795.00 | 1,695.00 | 1,795.00 | 1,651.87 | 61,699 |
| 2022-07-06 | 1,730.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,564.45 | 31,885 |
| 2022-07-05 | 1,645.00 | 1,730.00 | 1,645.00 | 1,730.00 | 1,592.06 | 53,706 |
| 2022-07-04 | 1,720.00 | 1,720.00 | 1,615.00 | 1,670.00 | 1,536.84 | 59,407 |
| 2022-07-01 | 1,700.00 | 1,750.00 | 1,630.00 | 1,675.00 | 1,541.44 | 79,152 |
| 2022-06-30 | 1,750.00 | 1,770.00 | 1,700.00 | 1,715.00 | 1,578.25 | 66,143 |
| 2022-06-29 | 1,690.00 | 1,790.00 | 1,690.00 | 1,780.00 | 1,638.07 | 67,581 |
| 2022-06-28 | 1,685.00 | 1,775.00 | 1,685.00 | 1,760.00 | 1,619.66 | 111,155 |
| 2022-06-27 | 1,600.00 | 1,700.00 | 1,600.00 | 1,685.00 | 1,550.64 | 159,551 |
| 2022-06-24 | 1,560.00 | 1,610.00 | 1,500.00 | 1,590.00 | 1,463.22 | 108,860 |
| 2022-06-23 | 1,750.00 | 1,750.00 | 1,550.00 | 1,565.00 | 1,440.21 | 245,868 |
| 2022-06-22 | 1,780.00 | 1,845.00 | 1,650.00 | 1,700.00 | 1,564.45 | 173,348 |
| 2022-06-21 | 1,660.00 | 1,800.00 | 1,660.00 | 1,780.00 | 1,638.07 | 247,868 |
| 2022-06-20 | 1,930.00 | 1,965.00 | 1,650.00 | 1,690.00 | 1,555.25 | 475,376 |
| 2022-06-17 | 2,015.00 | 2,015.00 | 1,830.00 | 1,930.00 | 1,776.11 | 364,659 |
| 2022-06-16 | 1,990.00 | 2,140.00 | 1,990.00 | 2,020.00 | 1,858.93 | 616,579 |
| 2022-06-15 | 1,960.00 | 2,480.00 | 1,895.00 | 1,980.00 | 1,822.12 | 8,474,916 |
| 2022-06-14 | 2,035.00 | 2,035.00 | 1,915.00 | 1,960.00 | 1,803.72 | 139,061 |
| 2022-06-13 | 2,075.00 | 2,180.00 | 2,035.00 | 2,035.00 | 1,872.74 | 124,108 |
| 2022-06-10 | 2,120.00 | 2,170.00 | 2,105.00 | 2,155.00 | 1,983.17 | 34,824 |
| 2022-06-09 | 2,135.00 | 2,145.00 | 2,105.00 | 2,120.00 | 1,950.96 | 72,358 |
| 2022-06-08 | 2,165.00 | 2,185.00 | 2,145.00 | 2,160.00 | 1,987.77 | 36,459 |
| 2022-06-07 | 2,210.00 | 2,235.00 | 2,150.00 | 2,165.00 | 1,992.37 | 84,473 |
| 2022-06-03 | 2,190.00 | 2,280.00 | 2,190.00 | 2,245.00 | 2,065.99 | 83,996 |
| 2022-06-02 | 2,185.00 | 2,200.00 | 2,150.00 | 2,190.00 | 2,015.38 | 27,102 |
| 2022-05-31 | 2,155.00 | 2,190.00 | 2,145.00 | 2,190.00 | 2,015.38 | 140,147 |
| 2022-05-30 | 2,165.00 | 2,190.00 | 2,135.00 | 2,170.00 | 1,996.97 | 61,900 |
| 2022-05-27 | 2,155.00 | 2,200.00 | 2,125.00 | 2,145.00 | 1,973.97 | 51,761 |
| 2022-05-26 | 2,105.00 | 2,170.00 | 2,105.00 | 2,155.00 | 1,983.17 | 41,209 |
| 2022-05-25 | 2,105.00 | 2,145.00 | 2,075.00 | 2,125.00 | 1,955.56 | 63,848 |
| 2022-05-24 | 2,150.00 | 2,170.00 | 2,100.00 | 2,105.00 | 1,937.16 | 79,042 |
| 2022-05-23 | 2,185.00 | 2,190.00 | 2,135.00 | 2,145.00 | 1,973.97 | 86,374 |
| 2022-05-20 | 2,195.00 | 2,215.00 | 2,150.00 | 2,170.00 | 1,996.97 | 77,447 |
| 2022-05-19 | 2,215.00 | 2,235.00 | 2,140.00 | 2,195.00 | 2,019.98 | 108,491 |
| 2022-05-18 | 2,340.00 | 2,340.00 | 2,235.00 | 2,280.00 | 2,098.20 | 67,522 |
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.