Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,069.00 | 1,089.00 | 1,062.00 | 1,070.00 | 1,050.26 | 8,305 |
| 2025-07-22 | 1,084.00 | 1,084.00 | 1,065.00 | 1,066.00 | 1,046.33 | 33,979 |
| 2025-07-21 | 1,085.00 | 1,088.00 | 1,076.00 | 1,084.00 | 1,064.00 | 8,932 |
| 2025-07-18 | 1,077.00 | 1,085.00 | 1,071.00 | 1,085.00 | 1,064.98 | 24,454 |
| 2025-07-17 | 1,090.00 | 1,093.00 | 1,073.00 | 1,077.00 | 1,057.13 | 27,442 |
| 2025-07-16 | 1,090.00 | 1,090.00 | 1,078.00 | 1,089.00 | 1,068.91 | 27,422 |
| 2025-07-15 | 1,085.00 | 1,095.00 | 1,071.00 | 1,094.00 | 1,073.82 | 17,482 |
| 2025-07-14 | 1,097.00 | 1,097.00 | 1,080.00 | 1,085.00 | 1,064.98 | 7,984 |
| 2025-07-11 | 1,096.00 | 1,096.00 | 1,082.00 | 1,092.00 | 1,071.85 | 20,331 |
| 2025-07-10 | 1,094.00 | 1,096.00 | 1,081.00 | 1,094.00 | 1,073.82 | 18,812 |
| 2025-07-09 | 1,088.00 | 1,094.00 | 1,075.00 | 1,094.00 | 1,073.82 | 10,480 |
| 2025-07-08 | 1,094.00 | 1,094.00 | 1,085.00 | 1,089.00 | 1,068.91 | 5,752 |
| 2025-07-07 | 1,114.00 | 1,114.00 | 1,071.00 | 1,099.00 | 1,078.72 | 19,502 |
| 2025-07-04 | 1,102.00 | 1,151.00 | 1,079.00 | 1,114.00 | 1,093.45 | 38,078 |
| 2025-07-03 | 1,111.00 | 1,111.00 | 1,090.00 | 1,102.00 | 1,081.67 | 32,063 |
| 2025-07-02 | 1,115.00 | 1,116.00 | 1,097.00 | 1,111.00 | 1,090.50 | 12,551 |
| 2025-07-01 | 1,099.00 | 1,118.00 | 1,097.00 | 1,115.00 | 1,094.43 | 17,414 |
| 2025-06-30 | 1,124.00 | 1,124.00 | 1,082.00 | 1,110.00 | 1,089.52 | 33,348 |
| 2025-06-27 | 1,114.00 | 1,115.00 | 1,093.00 | 1,093.00 | 1,072.83 | 33,229 |
| 2025-06-26 | 1,080.00 | 1,117.00 | 1,078.00 | 1,114.00 | 1,093.45 | 81,192 |
| 2025-06-25 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,060.07 | 30,618 |
| 2025-06-24 | 1,061.00 | 1,087.00 | 1,061.00 | 1,080.00 | 1,060.07 | 17,172 |
| 2025-06-23 | 1,079.00 | 1,079.00 | 1,060.00 | 1,072.00 | 1,052.22 | 8,457 |
| 2025-06-20 | 1,072.00 | 1,080.00 | 1,063.00 | 1,079.00 | 1,059.09 | 9,396 |
| 2025-06-19 | 1,069.00 | 1,075.00 | 1,062.00 | 1,074.00 | 1,054.18 | 8,426 |
| 2025-06-18 | 1,083.00 | 1,083.00 | 1,055.00 | 1,069.00 | 1,049.28 | 33,143 |
| 2025-06-17 | 1,095.00 | 1,095.00 | 1,071.00 | 1,071.00 | 1,051.24 | 29,791 |
| 2025-06-16 | 1,090.00 | 1,099.00 | 1,070.00 | 1,095.00 | 1,074.80 | 12,073 |
| 2025-06-13 | 1,084.00 | 1,100.00 | 1,071.00 | 1,090.00 | 1,069.89 | 44,876 |
| 2025-06-12 | 1,099.00 | 1,107.00 | 1,084.00 | 1,084.00 | 1,064.00 | 39,307 |
| 2025-06-11 | 1,085.00 | 1,099.00 | 1,083.00 | 1,086.00 | 1,065.96 | 15,395 |
| 2025-06-10 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,064.98 | 25,611 |
| 2025-06-09 | 1,092.00 | 1,095.00 | 1,083.00 | 1,092.00 | 1,071.85 | 32,837 |
| 2025-06-05 | 1,100.00 | 1,100.00 | 1,077.00 | 1,092.00 | 1,071.85 | 21,399 |
| 2025-06-04 | 1,118.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,069.89 | 17,304 |
| 2025-06-02 | 1,118.00 | 1,121.00 | 1,081.00 | 1,100.00 | 1,079.70 | 15,346 |
| 2025-05-30 | 1,088.00 | 1,118.00 | 1,088.00 | 1,118.00 | 1,097.37 | 38,389 |
| 2025-05-29 | 1,060.00 | 1,099.00 | 1,056.00 | 1,088.00 | 1,067.93 | 31,494 |
| 2025-05-28 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,050.26 | 32,215 |
| 2025-05-27 | 1,007.00 | 1,049.00 | 1,007.00 | 1,040.00 | 1,020.81 | 34,850 |
| 2025-05-26 | 1,012.00 | 1,014.00 | 1,001.00 | 1,007.00 | 988.42 | 22,625 |
| 2025-05-23 | 1,039.00 | 1,039.00 | 1,010.00 | 1,012.00 | 993.33 | 45,574 |
| 2025-05-22 | 1,053.00 | 1,053.00 | 1,031.00 | 1,034.00 | 1,014.92 | 5,905 |
| 2025-05-21 | 1,054.00 | 1,054.00 | 1,039.00 | 1,049.00 | 1,029.65 | 13,720 |
| 2025-05-20 | 1,070.00 | 1,077.00 | 1,009.00 | 1,039.00 | 1,019.83 | 57,282 |
| 2025-05-19 | 1,093.00 | 1,093.00 | 1,069.00 | 1,069.00 | 1,049.28 | 12,179 |
| 2025-05-16 | 1,102.00 | 1,107.00 | 1,088.00 | 1,093.00 | 1,072.83 | 10,827 |
| 2025-05-15 | 1,103.00 | 1,115.00 | 1,085.00 | 1,103.00 | 1,082.65 | 20,733 |
| 2025-05-14 | 1,088.00 | 1,119.00 | 1,075.00 | 1,103.00 | 1,082.65 | 10,183 |
| 2025-05-13 | 1,100.00 | 1,105.00 | 1,085.00 | 1,088.00 | 1,067.93 | 26,126 |
| 2025-05-12 | 1,071.00 | 1,103.00 | 1,071.00 | 1,093.00 | 1,072.83 | 7,430 |
| 2025-05-09 | 1,083.00 | 1,105.00 | 1,080.00 | 1,089.00 | 1,068.91 | 5,711 |
| 2025-05-08 | 1,074.00 | 1,095.00 | 1,069.00 | 1,083.00 | 1,063.02 | 19,596 |
| 2025-05-07 | 1,087.00 | 1,111.00 | 1,063.00 | 1,070.00 | 1,050.26 | 20,155 |
| 2025-05-02 | 1,076.00 | 1,113.00 | 1,074.00 | 1,074.00 | 1,054.18 | 46,122 |
| 2025-04-30 | 1,091.00 | 1,103.00 | 1,081.00 | 1,085.00 | 1,064.98 | 9,285 |
| 2025-04-29 | 1,086.00 | 1,131.00 | 1,086.00 | 1,091.00 | 1,070.87 | 13,030 |
| 2025-04-28 | 1,109.00 | 1,117.00 | 1,075.00 | 1,086.00 | 1,065.96 | 18,116 |
| 2025-04-25 | 1,124.00 | 1,124.00 | 1,091.00 | 1,113.00 | 1,092.46 | 34,375 |
| 2025-04-24 | 1,111.00 | 1,145.00 | 1,105.00 | 1,124.00 | 1,103.26 | 48,524 |
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.