Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,001.00 | 1,011.00 | 993.00 | 1,010.00 | 1,010.00 | 24,175 |
| 2026-01-19 | 1,016.00 | 1,016.00 | 975.00 | 1,001.00 | 1,001.00 | 68,136 |
| 2026-01-16 | 1,019.00 | 1,023.00 | 1,011.00 | 1,014.00 | 1,014.00 | 45,387 |
| 2026-01-15 | 1,036.00 | 1,036.00 | 1,005.00 | 1,019.00 | 1,019.00 | 36,856 |
| 2026-01-14 | 1,054.00 | 1,054.00 | 1,035.00 | 1,036.00 | 1,036.00 | 31,216 |
| 2026-01-13 | 1,029.00 | 1,059.00 | 1,019.00 | 1,054.00 | 1,054.00 | 42,784 |
| 2026-01-12 | 1,024.00 | 1,033.00 | 1,015.00 | 1,020.00 | 1,020.00 | 65,551 |
| 2026-01-09 | 1,066.00 | 1,066.00 | 1,004.00 | 1,024.00 | 1,024.00 | 38,824 |
| 2026-01-08 | 1,063.00 | 1,070.00 | 1,023.00 | 1,066.00 | 1,066.00 | 38,603 |
| 2026-01-07 | 1,064.00 | 1,067.00 | 1,053.00 | 1,063.00 | 1,063.00 | 10,133 |
| 2026-01-06 | 1,057.00 | 1,066.00 | 1,043.00 | 1,064.00 | 1,064.00 | 37,540 |
| 2026-01-05 | 1,080.00 | 1,084.00 | 1,010.00 | 1,057.00 | 1,057.00 | 24,557 |
| 2026-01-02 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 40,620 |
| 2025-12-30 | 1,094.00 | 1,095.00 | 1,064.00 | 1,070.00 | 1,070.00 | 17,059 |
| 2025-12-29 | 1,079.00 | 1,128.00 | 1,074.00 | 1,080.00 | 1,080.00 | 14,482 |
| 2025-12-26 | 1,068.00 | 1,093.00 | 1,059.00 | 1,084.00 | 1,064.00 | 32,694 |
| 2025-12-24 | 1,083.00 | 1,083.00 | 1,070.00 | 1,072.00 | 1,052.22 | 26,157 |
| 2025-12-23 | 1,097.00 | 1,097.00 | 1,071.00 | 1,084.00 | 1,064.00 | 45,130 |
| 2025-12-22 | 1,086.00 | 1,087.00 | 1,073.00 | 1,087.00 | 1,066.94 | 40,563 |
| 2025-12-19 | 1,079.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,065.96 | 55,267 |
| 2025-12-18 | 1,081.00 | 1,090.00 | 1,073.00 | 1,079.00 | 1,059.09 | 22,446 |
| 2025-12-17 | 1,080.00 | 1,100.00 | 1,078.00 | 1,081.00 | 1,061.06 | 8,276 |
| 2025-12-16 | 1,093.00 | 1,094.00 | 1,076.00 | 1,080.00 | 1,060.07 | 43,131 |
| 2025-12-15 | 1,103.00 | 1,103.00 | 1,073.00 | 1,093.00 | 1,072.83 | 15,675 |
| 2025-12-12 | 1,112.00 | 1,112.00 | 1,093.00 | 1,093.00 | 1,072.83 | 4,584 |
| 2025-12-11 | 1,111.00 | 1,113.00 | 1,081.00 | 1,112.00 | 1,091.48 | 23,289 |
| 2025-12-10 | 1,104.00 | 1,113.00 | 1,093.00 | 1,105.00 | 1,084.61 | 21,369 |
| 2025-12-09 | 1,113.00 | 1,115.00 | 1,105.00 | 1,113.00 | 1,092.46 | 33,922 |
| 2025-12-08 | 1,101.00 | 1,139.00 | 1,101.00 | 1,112.00 | 1,091.48 | 85,296 |
| 2025-12-05 | 1,100.00 | 1,108.00 | 1,090.00 | 1,101.00 | 1,080.69 | 34,188 |
| 2025-12-04 | 1,100.00 | 1,111.00 | 1,086.00 | 1,100.00 | 1,079.70 | 50,189 |
| 2025-12-03 | 1,081.00 | 1,105.00 | 1,072.00 | 1,100.00 | 1,079.70 | 63,060 |
| 2025-12-02 | 1,098.00 | 1,103.00 | 1,077.00 | 1,081.00 | 1,061.06 | 27,567 |
| 2025-12-01 | 1,061.00 | 1,106.00 | 1,040.00 | 1,098.00 | 1,077.74 | 77,361 |
| 2025-11-28 | 1,057.00 | 1,078.00 | 1,053.00 | 1,061.00 | 1,041.42 | 69,004 |
| 2025-11-27 | 1,040.00 | 1,070.00 | 1,039.00 | 1,061.00 | 1,041.42 | 17,683 |
| 2025-11-26 | 1,025.00 | 1,050.00 | 1,024.00 | 1,043.00 | 1,023.76 | 11,306 |
| 2025-11-25 | 1,028.00 | 1,032.00 | 1,017.00 | 1,032.00 | 1,012.96 | 27,739 |
| 2025-11-24 | 1,024.00 | 1,032.00 | 1,005.00 | 1,028.00 | 1,009.03 | 41,886 |
| 2025-11-21 | 1,035.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,015.90 | 28,834 |
| 2025-11-20 | 1,053.00 | 1,064.00 | 1,021.00 | 1,035.00 | 1,015.90 | 34,717 |
| 2025-11-19 | 1,041.00 | 1,064.00 | 1,019.00 | 1,063.00 | 1,043.39 | 32,765 |
| 2025-11-18 | 1,061.00 | 1,075.00 | 1,046.00 | 1,046.00 | 1,026.70 | 92,264 |
| 2025-11-17 | 1,009.00 | 1,061.00 | 1,009.00 | 1,061.00 | 1,041.42 | 164,577 |
| 2025-11-14 | 988.00 | 1,050.00 | 970.00 | 1,006.00 | 987.44 | 103,130 |
| 2025-11-13 | 984.00 | 984.00 | 963.00 | 983.00 | 964.86 | 23,269 |
| 2025-11-12 | 995.00 | 995.00 | 961.00 | 969.00 | 951.12 | 15,070 |
| 2025-11-11 | 960.00 | 978.00 | 960.00 | 970.00 | 952.10 | 11,574 |
| 2025-11-10 | 964.00 | 969.00 | 961.00 | 969.00 | 951.12 | 77,182 |
| 2025-11-07 | 973.00 | 973.00 | 950.00 | 971.00 | 953.08 | 51,323 |
| 2025-11-06 | 969.00 | 980.00 | 967.00 | 972.00 | 954.07 | 19,866 |
| 2025-11-05 | 982.00 | 982.00 | 955.00 | 982.00 | 963.88 | 53,894 |
| 2025-11-04 | 984.00 | 984.00 | 967.00 | 982.00 | 963.88 | 49,850 |
| 2025-11-03 | 994.00 | 995.00 | 978.00 | 979.00 | 960.94 | 76,669 |
| 2025-10-31 | 1,002.00 | 1,004.00 | 991.00 | 994.00 | 975.66 | 23,337 |
| 2025-10-30 | 1,004.00 | 1,004.00 | 997.00 | 1,004.00 | 985.48 | 29,374 |
| 2025-10-29 | 1,006.00 | 1,009.00 | 1,000.00 | 1,004.00 | 985.48 | 40,971 |
| 2025-10-28 | 1,001.00 | 1,005.00 | 995.00 | 1,005.00 | 986.46 | 41,982 |
| 2025-10-27 | 1,005.00 | 1,007.00 | 994.00 | 1,001.00 | 982.53 | 39,260 |
| 2025-10-24 | 1,005.00 | 1,009.00 | 990.00 | 1,005.00 | 986.46 | 79,640 |
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.