Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,078.00 | 1,102.00 | 1,075.00 | 1,094.00 | 1,094.00 | 63,929 |
| 2026-07-15 | 1,120.00 | 1,160.00 | 1,066.00 | 1,078.00 | 1,078.00 | 103,789 |
| 2026-07-14 | 1,099.00 | 1,147.00 | 1,082.00 | 1,120.00 | 1,120.00 | 171,035 |
| 2026-07-13 | 1,146.00 | 1,172.00 | 1,090.00 | 1,104.00 | 1,104.00 | 66,539 |
| 2026-07-10 | 1,104.00 | 1,160.00 | 1,060.00 | 1,156.00 | 1,156.00 | 124,675 |
| 2026-07-09 | 1,073.00 | 1,114.00 | 1,061.00 | 1,104.00 | 1,104.00 | 141,589 |
| 2026-07-08 | 1,062.00 | 1,080.00 | 1,031.00 | 1,068.00 | 1,068.00 | 62,388 |
| 2026-07-07 | 1,029.00 | 1,079.00 | 1,025.00 | 1,062.00 | 1,062.00 | 103,995 |
| 2026-07-06 | 1,057.00 | 1,073.00 | 1,020.00 | 1,028.00 | 1,028.00 | 85,336 |
| 2026-07-03 | 1,061.00 | 1,072.00 | 1,023.00 | 1,057.00 | 1,057.00 | 99,039 |
| 2026-07-02 | 1,057.00 | 1,075.00 | 981.00 | 1,061.00 | 1,061.00 | 116,542 |
| 2026-07-01 | 1,037.00 | 1,075.00 | 1,037.00 | 1,057.00 | 1,057.00 | 75,105 |
| 2026-06-30 | 1,039.00 | 1,096.00 | 1,019.00 | 1,037.00 | 1,037.00 | 124,249 |
| 2026-06-29 | 985.00 | 1,043.00 | 965.00 | 1,039.00 | 1,039.00 | 123,497 |
| 2026-06-26 | 966.00 | 1,049.00 | 958.00 | 986.00 | 986.00 | 174,254 |
| 2026-06-25 | 997.00 | 1,076.00 | 952.00 | 966.00 | 966.00 | 164,802 |
| 2026-06-24 | 921.00 | 997.00 | 865.00 | 990.00 | 990.00 | 242,782 |
| 2026-06-23 | 1,001.00 | 1,001.00 | 851.00 | 922.00 | 922.00 | 222,508 |
| 2026-06-22 | 1,048.00 | 1,048.00 | 961.00 | 1,001.00 | 1,001.00 | 111,250 |
| 2026-06-19 | 1,080.00 | 1,080.00 | 1,002.00 | 1,048.00 | 1,048.00 | 154,667 |
| 2026-06-18 | 1,105.00 | 1,105.00 | 1,056.00 | 1,081.00 | 1,081.00 | 67,931 |
| 2026-06-17 | 1,107.00 | 1,143.00 | 1,080.00 | 1,105.00 | 1,105.00 | 139,315 |
| 2026-06-16 | 1,158.00 | 1,212.00 | 1,081.00 | 1,107.00 | 1,107.00 | 178,527 |
| 2026-06-15 | 1,162.00 | 1,256.00 | 1,140.00 | 1,158.00 | 1,158.00 | 127,585 |
| 2026-06-12 | 1,183.00 | 1,224.00 | 1,145.00 | 1,162.00 | 1,162.00 | 182,354 |
| 2026-06-11 | 1,170.00 | 1,214.00 | 1,122.00 | 1,185.00 | 1,185.00 | 217,145 |
| 2026-06-10 | 1,158.00 | 1,215.00 | 1,107.00 | 1,175.00 | 1,175.00 | 100,531 |
| 2026-06-09 | 1,114.00 | 1,195.00 | 1,086.00 | 1,158.00 | 1,158.00 | 102,619 |
| 2026-06-08 | 1,101.00 | 1,174.00 | 1,065.00 | 1,115.00 | 1,115.00 | 143,975 |
| 2026-06-05 | 1,125.00 | 1,231.00 | 1,119.00 | 1,182.00 | 1,182.00 | 181,117 |
| 2026-06-04 | 1,185.00 | 1,185.00 | 1,104.00 | 1,125.00 | 1,125.00 | 144,630 |
| 2026-06-02 | 1,265.00 | 1,265.00 | 1,161.00 | 1,185.00 | 1,185.00 | 253,239 |
| 2026-06-01 | 1,148.00 | 1,324.00 | 1,131.00 | 1,265.00 | 1,265.00 | 918,279 |
| 2026-05-29 | 1,104.00 | 1,143.00 | 1,097.00 | 1,130.00 | 1,130.00 | 90,244 |
| 2026-05-28 | 1,130.00 | 1,130.00 | 1,093.00 | 1,104.00 | 1,104.00 | 60,770 |
| 2026-05-27 | 1,175.00 | 1,178.00 | 1,091.00 | 1,131.00 | 1,131.00 | 102,109 |
| 2026-05-26 | 1,150.00 | 1,181.00 | 1,114.00 | 1,152.00 | 1,152.00 | 275,357 |
| 2026-05-22 | 1,125.00 | 1,150.00 | 1,097.00 | 1,125.00 | 1,125.00 | 171,394 |
| 2026-05-21 | 1,089.00 | 1,125.00 | 1,083.00 | 1,123.00 | 1,123.00 | 254,873 |
| 2026-05-20 | 1,090.00 | 1,135.00 | 1,065.00 | 1,088.00 | 1,088.00 | 222,921 |
| 2026-05-19 | 1,079.00 | 1,098.00 | 1,056.00 | 1,090.00 | 1,090.00 | 99,373 |
| 2026-05-18 | 1,037.00 | 1,106.00 | 1,030.00 | 1,088.00 | 1,088.00 | 310,470 |
| 2026-05-15 | 1,007.00 | 1,035.00 | 1,007.00 | 1,035.00 | 1,035.00 | 65,684 |
| 2026-05-14 | 1,003.00 | 1,015.00 | 997.00 | 1,007.00 | 1,007.00 | 32,274 |
| 2026-05-13 | 1,021.00 | 1,021.00 | 997.00 | 1,003.00 | 1,003.00 | 32,283 |
| 2026-05-12 | 1,003.00 | 1,030.00 | 1,000.00 | 1,011.00 | 1,011.00 | 64,237 |
| 2026-05-11 | 1,015.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | 54,136 |
| 2026-05-08 | 1,004.00 | 1,020.00 | 998.00 | 1,015.00 | 1,015.00 | 53,591 |
| 2026-05-07 | 1,013.00 | 1,016.00 | 1,001.00 | 1,004.00 | 1,004.00 | 63,248 |
| 2026-05-06 | 1,017.00 | 1,021.00 | 1,011.00 | 1,013.00 | 1,013.00 | 73,652 |
| 2026-05-04 | 1,039.00 | 1,039.00 | 1,014.00 | 1,017.00 | 1,017.00 | 118,916 |
| 2026-04-30 | 1,047.00 | 1,048.00 | 1,034.00 | 1,039.00 | 1,039.00 | 40,311 |
| 2026-04-29 | 1,060.00 | 1,060.00 | 1,033.00 | 1,049.00 | 1,049.00 | 51,285 |
| 2026-04-28 | 1,044.00 | 1,051.00 | 1,035.00 | 1,051.00 | 1,051.00 | 40,418 |
| 2026-04-27 | 1,042.00 | 1,057.00 | 1,039.00 | 1,044.00 | 1,044.00 | 42,824 |
| 2026-04-24 | 1,035.00 | 1,053.00 | 1,032.00 | 1,049.00 | 1,049.00 | 29,965 |
| 2026-04-23 | 1,050.00 | 1,052.00 | 1,023.00 | 1,035.00 | 1,035.00 | 154,249 |
| 2026-04-22 | 1,058.00 | 1,059.00 | 1,046.00 | 1,049.00 | 1,049.00 | 32,626 |
| 2026-04-21 | 1,083.00 | 1,083.00 | 1,047.00 | 1,058.00 | 1,058.00 | 44,185 |
| 2026-04-20 | 1,100.00 | 1,117.00 | 1,046.00 | 1,079.00 | 1,079.00 | 69,266 |
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.