Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 031510.KQ stock page

Austem Company Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,280.002,310.002,260.002,295.002,112.0169,849
2022-05-162,220.002,290.002,220.002,280.002,098.20115,282
2022-05-132,190.002,270.002,190.002,220.002,042.99112,915
2022-05-122,250.002,305.002,200.002,200.002,024.58116,874
2022-05-112,215.002,275.002,215.002,250.002,070.5981,267
2022-05-102,225.002,245.002,110.002,245.002,065.99145,831
2022-05-092,310.002,330.002,225.002,245.002,065.99107,194
2022-05-062,340.002,365.002,285.002,310.002,125.81126,470
2022-05-042,445.002,445.002,340.002,360.002,171.82165,722
2022-05-032,425.002,435.002,385.002,415.002,222.44130,810
2022-05-022,295.002,425.002,270.002,425.002,231.64260,215
2022-04-292,400.002,425.002,355.002,360.002,171.82403,547
2022-04-282,500.002,505.002,370.002,390.002,199.431,224,732
2022-04-272,405.003,025.002,360.002,550.002,346.6712,033,130
2022-04-262,390.002,475.002,380.002,475.002,277.65317,552
2022-04-252,440.002,440.002,360.002,390.002,199.43186,386
2022-04-222,365.002,450.002,365.002,445.002,250.04311,156
2022-04-212,420.002,430.002,365.002,385.002,194.83205,277
2022-04-202,495.002,505.002,405.002,415.002,222.44550,503
2022-04-192,395.002,550.002,370.002,495.002,296.061,941,367
2022-04-182,310.002,755.002,295.002,420.002,227.047,720,562
2022-04-152,250.002,305.002,220.002,305.002,121.21107,956
2022-04-142,260.002,275.002,225.002,230.002,052.1969,347
2022-04-132,250.002,260.002,210.002,255.002,075.1968,865
2022-04-122,180.002,270.002,180.002,250.002,070.5997,389
2022-04-112,250.002,270.002,215.002,220.002,042.9978,887
2022-04-082,230.002,260.002,180.002,250.002,070.5988,597
2022-04-072,310.002,320.002,220.002,230.002,052.19140,848
2022-04-062,350.002,355.002,300.002,315.002,130.41125,924
2022-04-052,350.002,355.002,305.002,350.002,162.62112,453
2022-04-042,300.002,350.002,295.002,350.002,162.6291,422
2022-04-012,305.002,350.002,300.002,325.002,139.61106,891
2022-03-312,325.002,345.002,310.002,310.002,125.81137,798
2022-03-302,370.002,370.002,295.002,325.002,139.61178,038
2022-03-292,330.002,350.002,310.002,350.002,162.62152,992
2022-03-282,305.002,330.002,290.002,330.002,144.21110,382
2022-03-252,380.002,380.002,290.002,290.002,107.40205,301
2022-03-242,375.002,375.002,325.002,365.002,176.42151,469
2022-03-232,380.002,395.002,320.002,375.002,185.63413,797
2022-03-222,335.002,400.002,335.002,400.002,208.63376,672
2022-03-212,410.002,410.002,285.002,400.002,208.63946,708
2022-03-182,385.002,415.002,340.002,375.002,185.631,265,625
2022-03-172,055.002,645.002,055.002,380.002,190.2315,893,930
2022-03-162,030.002,060.002,030.002,035.001,872.7436,494
2022-03-152,050.002,050.002,015.002,025.001,863.5330,906
2022-03-142,115.002,115.002,020.002,050.001,886.5487,888
2022-03-112,010.002,035.002,000.002,015.001,854.3341,732
2022-03-101,965.002,010.001,960.001,990.001,831.3235,648
2022-03-081,980.001,990.001,935.001,965.001,808.3258,886
2022-03-072,035.002,060.001,985.002,005.001,845.1346,654
2022-03-042,070.002,075.002,040.002,060.001,895.7423,959
2022-03-032,075.002,080.002,045.002,060.001,895.7460,810
2022-03-021,990.002,060.001,990.002,055.001,891.1447,295
2022-02-282,025.002,070.002,015.002,020.001,858.9342,835
2022-02-252,000.002,035.001,990.002,020.001,858.9328,529
2022-02-242,085.002,085.001,980.001,980.001,822.1289,304
2022-02-232,010.002,115.002,000.002,090.001,923.35105,622
2022-02-222,060.002,060.001,995.002,010.001,849.7358,188
2022-02-212,040.002,070.002,015.002,065.001,900.3439,798
2022-02-182,045.002,085.002,015.002,075.001,909.5533,776
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2730.0000 KRW
2023-12-2750.0000 KRW
2022-12-2820.0000 KRW
2021-12-2920.0000 KRW
2020-12-2930.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.