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
2022-02-172,015.002,120.002,015.002,045.001,881.94147,964
2022-02-162,025.002,050.001,985.002,030.001,868.1462,692
2022-02-151,990.002,025.001,965.001,975.001,817.5269,454
2022-02-142,095.002,095.001,995.002,010.001,849.7384,749
2022-02-112,080.002,165.002,050.002,095.001,927.9568,064
2022-02-102,105.002,130.002,085.002,085.001,918.7550,427
2022-02-092,100.002,115.002,080.002,115.001,946.3636,032
2022-02-082,130.002,130.002,050.002,080.001,914.1569,430
2022-02-072,090.002,110.002,045.002,110.001,941.7655,251
2022-02-042,045.002,095.002,025.002,090.001,923.3552,437
2022-02-031,985.002,055.001,970.002,040.001,877.3459,696
2022-01-281,900.001,965.001,890.001,960.001,803.7276,161
2022-01-272,040.002,045.001,900.001,915.001,762.30102,007
2022-01-262,000.002,040.001,950.002,020.001,858.93106,077
2022-01-252,130.002,150.001,980.002,025.001,863.53213,641
2022-01-242,155.002,180.002,125.002,130.001,960.1677,068
2022-01-212,225.002,225.002,180.002,200.002,024.5878,335
2022-01-202,150.002,200.002,120.002,200.002,024.58104,060
2022-01-192,110.002,200.002,075.002,150.001,978.5785,737
2022-01-182,195.002,260.002,055.002,160.001,987.77116,703
2022-01-172,340.002,355.002,150.002,175.002,001.57239,195
2022-01-142,395.002,395.002,325.002,355.002,167.22161,200
2022-01-132,395.002,430.002,360.002,390.002,199.43153,560
2022-01-122,335.002,395.002,335.002,380.002,190.23142,516
2022-01-112,370.002,395.002,305.002,320.002,135.01155,513
2022-01-102,420.002,420.002,365.002,395.002,204.03134,688
2022-01-072,445.002,460.002,395.002,420.002,227.04292,629
2022-01-062,320.002,800.002,305.002,440.002,245.444,973,150
2022-01-052,295.002,400.002,290.002,340.002,153.42223,926
2022-01-042,305.002,315.002,275.002,305.002,121.2196,982
2022-01-032,330.002,350.002,265.002,305.002,121.21188,322
2021-12-302,320.002,355.002,320.002,340.002,153.4222,633
2021-12-292,315.002,355.002,315.002,335.002,148.8231,703
2021-12-282,320.002,345.002,315.002,315.002,112.0149,864
2021-12-272,355.002,355.002,310.002,315.002,112.0139,090
2021-12-242,295.002,350.002,290.002,335.002,130.2553,742
2021-12-232,265.002,285.002,250.002,280.002,080.0731,057
2021-12-222,255.002,295.002,235.002,260.002,061.8327,489
2021-12-212,270.002,275.002,235.002,255.002,057.2754,895
2021-12-202,285.002,310.002,265.002,270.002,070.95102,509
2021-12-172,305.002,315.002,260.002,315.002,112.0146,571
2021-12-162,300.002,335.002,285.002,310.002,107.4454,014
2021-12-152,300.002,325.002,245.002,295.002,093.7654,699
2021-12-142,310.002,355.002,300.002,320.002,116.5732,827
2021-12-132,340.002,375.002,340.002,350.002,143.9451,219
2021-12-102,375.002,380.002,335.002,335.002,130.2539,482
2021-12-092,340.002,375.002,340.002,375.002,166.7440,984
2021-12-082,340.002,400.002,320.002,340.002,134.8179,256
2021-12-072,320.002,360.002,320.002,340.002,134.8142,818
2021-12-062,315.002,370.002,275.002,335.002,130.2560,045
2021-12-032,275.002,330.002,265.002,315.002,112.0149,376
2021-12-022,210.002,290.002,160.002,275.002,075.5181,259
2021-12-012,125.002,200.002,095.002,200.002,007.09111,679
2021-11-302,280.002,345.002,090.002,125.001,938.67246,221
2021-11-292,310.002,350.002,250.002,280.002,080.07234,987
2021-11-262,540.002,545.002,340.002,355.002,148.50269,732
2021-11-252,745.002,795.002,480.002,505.002,285.341,077,497
2021-11-242,615.002,645.002,545.002,630.002,399.38196,667
2021-11-232,605.002,650.002,580.002,615.002,385.70100,551
2021-11-222,560.002,615.002,500.002,605.002,376.58120,798
← NewerPage 20 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.