Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,016.00 | 1,016.00 | 1,002.00 | 1,005.00 | 986.46 | 12,747 |
| 2025-10-22 | 1,020.00 | 1,020.00 | 1,005.00 | 1,006.00 | 987.44 | 16,989 |
| 2025-10-21 | 1,016.00 | 1,020.00 | 1,010.00 | 1,017.00 | 998.24 | 30,938 |
| 2025-10-20 | 1,011.00 | 1,019.00 | 1,002.00 | 1,016.00 | 997.25 | 37,392 |
| 2025-10-17 | 1,020.00 | 1,021.00 | 1,004.00 | 1,020.00 | 1,001.18 | 33,035 |
| 2025-10-16 | 1,010.00 | 1,020.00 | 1,007.00 | 1,020.00 | 1,001.18 | 55,868 |
| 2025-10-15 | 1,022.00 | 1,022.00 | 1,006.00 | 1,011.00 | 992.35 | 23,390 |
| 2025-10-14 | 1,040.00 | 1,040.00 | 1,001.00 | 1,009.00 | 990.38 | 144,936 |
| 2025-10-13 | 1,040.00 | 1,040.00 | 1,011.00 | 1,015.00 | 996.27 | 26,680 |
| 2025-10-10 | 1,040.00 | 1,040.00 | 1,012.00 | 1,040.00 | 1,020.81 | 31,966 |
| 2025-10-02 | 1,034.00 | 1,047.00 | 1,034.00 | 1,040.00 | 1,020.81 | 22,883 |
| 2025-10-01 | 1,026.00 | 1,042.00 | 1,025.00 | 1,042.00 | 1,022.77 | 28,007 |
| 2025-09-30 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,006.09 | 37,109 |
| 2025-09-29 | 1,039.00 | 1,050.00 | 1,034.00 | 1,045.00 | 1,025.72 | 50,080 |
| 2025-09-26 | 1,038.00 | 1,041.00 | 1,030.00 | 1,039.00 | 1,019.83 | 48,813 |
| 2025-09-25 | 1,049.00 | 1,049.00 | 1,031.00 | 1,038.00 | 1,018.85 | 15,145 |
| 2025-09-24 | 1,045.00 | 1,051.00 | 1,033.00 | 1,049.00 | 1,029.65 | 21,888 |
| 2025-09-23 | 1,053.00 | 1,053.00 | 1,031.00 | 1,053.00 | 1,033.57 | 41,012 |
| 2025-09-22 | 1,055.00 | 1,061.00 | 1,040.00 | 1,053.00 | 1,033.57 | 26,853 |
| 2025-09-19 | 1,047.00 | 1,061.00 | 1,039.00 | 1,055.00 | 1,035.54 | 23,462 |
| 2025-09-18 | 1,053.00 | 1,079.00 | 1,043.00 | 1,047.00 | 1,027.68 | 20,876 |
| 2025-09-17 | 1,051.00 | 1,054.00 | 1,031.00 | 1,053.00 | 1,033.57 | 21,944 |
| 2025-09-16 | 1,080.00 | 1,084.00 | 1,051.00 | 1,051.00 | 1,031.61 | 16,001 |
| 2025-09-15 | 1,086.00 | 1,086.00 | 1,071.00 | 1,084.00 | 1,064.00 | 18,614 |
| 2025-09-12 | 1,087.00 | 1,088.00 | 1,073.00 | 1,086.00 | 1,065.96 | 45,774 |
| 2025-09-11 | 1,053.00 | 1,096.00 | 1,045.00 | 1,088.00 | 1,067.93 | 36,652 |
| 2025-09-10 | 1,049.00 | 1,057.00 | 1,039.00 | 1,050.00 | 1,030.63 | 20,583 |
| 2025-09-09 | 1,041.00 | 1,053.00 | 1,036.00 | 1,049.00 | 1,029.65 | 20,063 |
| 2025-09-08 | 1,053.00 | 1,080.00 | 1,030.00 | 1,040.00 | 1,020.81 | 28,842 |
| 2025-09-05 | 1,051.00 | 1,056.00 | 1,040.00 | 1,051.00 | 1,031.61 | 13,146 |
| 2025-09-04 | 1,082.00 | 1,082.00 | 1,050.00 | 1,050.00 | 1,030.63 | 8,729 |
| 2025-09-03 | 1,088.00 | 1,095.00 | 1,070.00 | 1,082.00 | 1,062.04 | 6,358 |
| 2025-09-02 | 1,057.00 | 1,093.00 | 1,040.00 | 1,088.00 | 1,067.93 | 17,515 |
| 2025-09-01 | 1,120.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,020.81 | 23,178 |
| 2025-08-29 | 1,088.00 | 1,091.00 | 1,060.00 | 1,074.00 | 1,054.18 | 20,097 |
| 2025-08-28 | 1,055.00 | 1,103.00 | 1,054.00 | 1,088.00 | 1,067.93 | 50,655 |
| 2025-08-27 | 1,074.00 | 1,074.00 | 1,054.00 | 1,055.00 | 1,035.54 | 5,572 |
| 2025-08-26 | 1,047.00 | 1,100.00 | 1,035.00 | 1,071.00 | 1,051.24 | 24,749 |
| 2025-08-25 | 1,058.00 | 1,062.00 | 1,045.00 | 1,045.00 | 1,025.72 | 17,229 |
| 2025-08-22 | 1,070.00 | 1,075.00 | 1,057.00 | 1,057.00 | 1,037.50 | 14,687 |
| 2025-08-21 | 1,069.00 | 1,079.00 | 1,058.00 | 1,075.00 | 1,055.17 | 9,820 |
| 2025-08-20 | 1,076.00 | 1,099.00 | 1,057.00 | 1,069.00 | 1,049.28 | 23,658 |
| 2025-08-19 | 1,078.00 | 1,085.00 | 1,067.00 | 1,076.00 | 1,056.15 | 30,400 |
| 2025-08-18 | 1,036.00 | 1,091.00 | 1,035.00 | 1,078.00 | 1,058.11 | 145,830 |
| 2025-08-14 | 1,019.00 | 1,054.00 | 1,002.00 | 1,030.00 | 1,011.00 | 44,907 |
| 2025-08-13 | 1,004.00 | 1,020.00 | 1,003.00 | 1,019.00 | 1,000.20 | 21,228 |
| 2025-08-12 | 1,015.00 | 1,015.00 | 1,000.00 | 1,004.00 | 985.48 | 21,385 |
| 2025-08-11 | 1,016.00 | 1,016.00 | 1,007.00 | 1,015.00 | 996.27 | 6,850 |
| 2025-08-08 | 1,015.00 | 1,016.00 | 1,003.00 | 1,016.00 | 997.25 | 11,205 |
| 2025-08-07 | 1,016.00 | 1,016.00 | 1,001.00 | 1,015.00 | 996.27 | 24,484 |
| 2025-08-06 | 1,016.00 | 1,016.00 | 1,001.00 | 1,016.00 | 997.25 | 46,403 |
| 2025-08-05 | 1,015.00 | 1,018.00 | 1,005.00 | 1,013.00 | 994.31 | 9,626 |
| 2025-08-04 | 1,019.00 | 1,020.00 | 1,004.00 | 1,015.00 | 996.27 | 24,724 |
| 2025-08-01 | 1,024.00 | 1,028.00 | 1,006.00 | 1,023.00 | 1,004.13 | 17,468 |
| 2025-07-31 | 1,025.00 | 1,026.00 | 1,021.00 | 1,022.00 | 1,003.14 | 4,384 |
| 2025-07-30 | 1,026.00 | 1,026.00 | 1,004.00 | 1,025.00 | 1,006.09 | 39,583 |
| 2025-07-29 | 1,039.00 | 1,039.00 | 1,016.00 | 1,026.00 | 1,007.07 | 32,311 |
| 2025-07-28 | 1,053.00 | 1,053.00 | 1,039.00 | 1,039.00 | 1,019.83 | 23,105 |
| 2025-07-25 | 1,064.00 | 1,064.00 | 1,053.00 | 1,056.00 | 1,036.52 | 28,266 |
| 2025-07-24 | 1,070.00 | 1,076.00 | 1,062.00 | 1,064.00 | 1,044.37 | 14,732 |
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.