Austem Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	2,555.00	2,585.00	2,500.00	2,545.00	2,321.84	106,842
2021-11-18	2,610.00	2,640.00	2,515.00	2,550.00	2,326.40	147,298
2021-11-17	2,670.00	2,690.00	2,610.00	2,620.00	2,390.26	108,456
2021-11-16	2,635.00	2,645.00	2,575.00	2,640.00	2,408.51	147,648
2021-11-15	2,600.00	2,630.00	2,575.00	2,615.00	2,385.70	77,440
2021-11-12	2,560.00	2,600.00	2,525.00	2,600.00	2,372.01	56,639
2021-11-11	2,635.00	2,685.00	2,510.00	2,540.00	2,317.28	242,205
2021-11-10	2,825.00	2,835.00	2,620.00	2,680.00	2,445.00	116,495
2021-11-09	2,820.00	2,845.00	2,795.00	2,825.00	2,577.28	97,206
2021-11-08	2,765.00	2,830.00	2,745.00	2,820.00	2,572.72	91,553
2021-11-05	2,795.00	2,820.00	2,730.00	2,800.00	2,554.48	130,934
2021-11-04	2,875.00	2,905.00	2,780.00	2,795.00	2,549.92	120,139
2021-11-03	2,945.00	2,950.00	2,855.00	2,855.00	2,604.65	116,230
2021-11-02	2,865.00	3,035.00	2,810.00	2,945.00	2,686.76	327,504
2021-11-01	2,835.00	2,885.00	2,815.00	2,830.00	2,581.85	33,297
2021-10-29	2,850.00	2,885.00	2,835.00	2,835.00	2,586.41	37,345
2021-10-28	2,870.00	2,900.00	2,850.00	2,850.00	2,600.09	84,050
2021-10-27	2,915.00	2,925.00	2,865.00	2,895.00	2,641.15	63,758
2021-10-26	2,885.00	2,915.00	2,855.00	2,915.00	2,659.39	64,458
2021-10-25	2,895.00	2,905.00	2,840.00	2,885.00	2,632.02	60,779
2021-10-22	2,870.00	2,920.00	2,870.00	2,895.00	2,641.15	54,051
2021-10-21	2,950.00	2,955.00	2,880.00	2,885.00	2,632.02	81,164
2021-10-20	2,910.00	3,020.00	2,875.00	2,950.00	2,691.32	248,900

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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