Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,070.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 74,638 |
| 2026-04-16 | 1,044.00 | 1,070.00 | 1,037.00 | 1,060.00 | 1,060.00 | 67,637 |
| 2026-04-15 | 1,069.00 | 1,069.00 | 1,032.00 | 1,039.00 | 1,039.00 | 86,881 |
| 2026-04-14 | 1,037.00 | 1,050.00 | 1,031.00 | 1,035.00 | 1,035.00 | 72,489 |
| 2026-04-13 | 1,030.00 | 1,040.00 | 1,026.00 | 1,036.00 | 1,036.00 | 28,445 |
| 2026-04-10 | 1,038.00 | 1,040.00 | 1,028.00 | 1,040.00 | 1,040.00 | 70,744 |
| 2026-04-09 | 1,041.00 | 1,050.00 | 1,034.00 | 1,039.00 | 1,039.00 | 31,653 |
| 2026-04-08 | 1,038.00 | 1,048.00 | 1,029.00 | 1,041.00 | 1,041.00 | 53,735 |
| 2026-04-07 | 1,018.00 | 1,040.00 | 1,018.00 | 1,038.00 | 1,038.00 | 68,839 |
| 2026-04-06 | 1,017.00 | 1,093.00 | 1,011.00 | 1,018.00 | 1,018.00 | 105,614 |
| 2026-04-03 | 1,016.00 | 1,055.00 | 1,013.00 | 1,017.00 | 1,017.00 | 33,305 |
| 2026-04-02 | 1,042.00 | 1,065.00 | 1,010.00 | 1,011.00 | 1,011.00 | 128,255 |
| 2026-04-01 | 1,045.00 | 1,073.00 | 1,035.00 | 1,042.00 | 1,042.00 | 116,146 |
| 2026-03-31 | 1,025.00 | 1,070.00 | 1,023.00 | 1,049.00 | 1,049.00 | 87,661 |
| 2026-03-30 | 1,021.00 | 1,046.00 | 1,013.00 | 1,026.00 | 1,026.00 | 152,037 |
| 2026-03-27 | 1,052.00 | 1,054.00 | 1,037.00 | 1,050.00 | 1,050.00 | 59,764 |
| 2026-03-26 | 1,014.00 | 1,060.00 | 1,014.00 | 1,052.00 | 1,052.00 | 122,547 |
| 2026-03-25 | 1,021.00 | 1,021.00 | 1,005.00 | 1,012.00 | 1,012.00 | 44,939 |
| 2026-03-24 | 1,022.00 | 1,027.00 | 992.00 | 1,021.00 | 1,021.00 | 72,756 |
| 2026-03-23 | 1,021.00 | 1,025.00 | 1,009.00 | 1,022.00 | 1,022.00 | 26,545 |
| 2026-03-20 | 1,017.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,021.00 | 48,499 |
| 2026-03-19 | 1,026.00 | 1,027.00 | 1,017.00 | 1,017.00 | 1,017.00 | 27,306 |
| 2026-03-18 | 1,016.00 | 1,034.00 | 1,016.00 | 1,026.00 | 1,026.00 | 27,517 |
| 2026-03-17 | 1,020.00 | 1,030.00 | 1,016.00 | 1,016.00 | 1,016.00 | 42,194 |
| 2026-03-16 | 1,014.00 | 1,026.00 | 1,013.00 | 1,020.00 | 1,020.00 | 36,585 |
| 2026-03-13 | 1,011.00 | 1,015.00 | 1,000.00 | 1,014.00 | 1,014.00 | 46,030 |
| 2026-03-12 | 1,007.00 | 1,013.00 | 999.00 | 1,011.00 | 1,011.00 | 14,228 |
| 2026-03-11 | 1,001.00 | 1,011.00 | 998.00 | 1,007.00 | 1,007.00 | 34,238 |
| 2026-03-10 | 1,010.00 | 1,015.00 | 1,001.00 | 1,001.00 | 1,001.00 | 31,076 |
| 2026-03-09 | 1,010.00 | 1,017.00 | 991.00 | 1,009.00 | 1,009.00 | 92,070 |
| 2026-03-06 | 1,040.00 | 1,042.00 | 1,001.00 | 1,019.00 | 1,019.00 | 42,751 |
| 2026-03-05 | 1,038.00 | 1,092.00 | 1,018.00 | 1,036.00 | 1,036.00 | 109,353 |
| 2026-03-04 | 1,023.00 | 1,042.00 | 995.00 | 1,038.00 | 1,038.00 | 172,269 |
| 2026-03-03 | 1,065.00 | 1,139.00 | 1,023.00 | 1,023.00 | 1,023.00 | 369,894 |
| 2026-02-27 | 1,015.00 | 1,070.00 | 1,006.00 | 1,065.00 | 1,065.00 | 266,375 |
| 2026-02-26 | 1,027.00 | 1,027.00 | 1,016.00 | 1,022.00 | 1,022.00 | 51,100 |
| 2026-02-25 | 1,011.00 | 1,031.00 | 1,009.00 | 1,025.00 | 1,025.00 | 100,750 |
| 2026-02-24 | 1,015.00 | 1,018.00 | 1,001.00 | 1,011.00 | 1,011.00 | 192,315 |
| 2026-02-23 | 1,010.00 | 1,017.00 | 1,005.00 | 1,015.00 | 1,015.00 | 152,039 |
| 2026-02-20 | 1,018.00 | 1,022.00 | 1,005.00 | 1,011.00 | 1,011.00 | 81,466 |
| 2026-02-19 | 1,011.00 | 1,014.00 | 1,001.00 | 1,013.00 | 1,013.00 | 55,955 |
| 2026-02-13 | 1,023.00 | 1,023.00 | 1,002.00 | 1,015.00 | 1,015.00 | 23,396 |
| 2026-02-12 | 1,023.00 | 1,023.00 | 995.00 | 1,023.00 | 1,023.00 | 42,876 |
| 2026-02-11 | 1,047.00 | 1,047.00 | 1,013.00 | 1,023.00 | 1,023.00 | 77,625 |
| 2026-02-10 | 999.00 | 1,049.00 | 995.00 | 1,047.00 | 1,047.00 | 82,065 |
| 2026-02-09 | 1,015.00 | 1,015.00 | 993.00 | 996.00 | 996.00 | 186,962 |
| 2026-02-06 | 1,020.00 | 1,020.00 | 993.00 | 1,015.00 | 1,015.00 | 33,960 |
| 2026-02-05 | 1,018.00 | 1,018.00 | 1,002.00 | 1,010.00 | 1,010.00 | 48,911 |
| 2026-02-04 | 1,018.00 | 1,022.00 | 1,002.00 | 1,019.00 | 1,019.00 | 85,864 |
| 2026-02-03 | 1,028.00 | 1,028.00 | 1,004.00 | 1,017.00 | 1,017.00 | 74,640 |
| 2026-02-02 | 1,041.00 | 1,041.00 | 1,002.00 | 1,028.00 | 1,028.00 | 113,150 |
| 2026-01-30 | 1,074.00 | 1,074.00 | 1,040.00 | 1,047.00 | 1,047.00 | 48,872 |
| 2026-01-29 | 1,057.00 | 1,075.00 | 1,030.00 | 1,074.00 | 1,074.00 | 62,357 |
| 2026-01-28 | 1,063.00 | 1,063.00 | 1,049.00 | 1,057.00 | 1,057.00 | 36,227 |
| 2026-01-27 | 1,035.00 | 1,065.00 | 1,023.00 | 1,063.00 | 1,063.00 | 66,429 |
| 2026-01-26 | 1,021.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 47,263 |
| 2026-01-23 | 1,021.00 | 1,021.00 | 1,010.00 | 1,021.00 | 1,021.00 | 30,628 |
| 2026-01-22 | 1,009.00 | 1,027.00 | 999.00 | 1,021.00 | 1,021.00 | 34,507 |
| 2026-01-21 | 1,009.00 | 1,009.00 | 996.00 | 1,009.00 | 1,009.00 | 20,039 |
| 2026-01-20 | 1,001.00 | 1,011.00 | 993.00 | 1,010.00 | 1,010.00 | 24,175 |
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.