Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,113.00 | 1,116.00 | 1,106.00 | 1,113.00 | 1,092.46 | 42,337 |
| 2025-04-22 | 1,121.00 | 1,130.00 | 1,108.00 | 1,112.00 | 1,091.48 | 83,141 |
| 2025-04-21 | 1,105.00 | 1,198.00 | 1,064.00 | 1,133.00 | 1,112.10 | 388,122 |
| 2025-04-18 | 1,057.00 | 1,142.00 | 1,057.00 | 1,115.00 | 1,094.43 | 199,330 |
| 2025-04-17 | 1,047.00 | 1,058.00 | 1,040.00 | 1,055.00 | 1,035.54 | 37,028 |
| 2025-04-16 | 1,077.00 | 1,077.00 | 1,020.00 | 1,058.00 | 1,038.48 | 55,304 |
| 2025-04-15 | 1,037.00 | 1,049.00 | 1,033.00 | 1,044.00 | 1,024.74 | 20,501 |
| 2025-04-14 | 1,044.00 | 1,045.00 | 1,031.00 | 1,037.00 | 1,017.87 | 54,750 |
| 2025-04-11 | 1,034.00 | 1,049.00 | 1,022.00 | 1,044.00 | 1,024.74 | 16,644 |
| 2025-04-10 | 1,030.00 | 1,056.00 | 1,022.00 | 1,022.00 | 1,003.14 | 48,086 |
| 2025-04-09 | 1,006.00 | 1,030.00 | 1,001.00 | 1,021.00 | 1,002.16 | 52,744 |
| 2025-04-08 | 1,005.00 | 1,085.00 | 997.00 | 1,006.00 | 987.44 | 105,129 |
| 2025-04-07 | 1,001.00 | 1,018.00 | 979.00 | 1,006.00 | 987.44 | 87,289 |
| 2025-04-04 | 1,030.00 | 1,037.00 | 1,000.00 | 1,001.00 | 982.53 | 120,034 |
| 2025-04-03 | 1,180.00 | 1,291.00 | 1,030.00 | 1,030.00 | 1,011.00 | 1,407,271 |
| 2025-04-02 | 1,113.00 | 1,113.00 | 1,049.00 | 1,088.00 | 1,067.93 | 209,408 |
| 2025-04-01 | 1,068.00 | 1,088.00 | 1,043.00 | 1,087.00 | 1,066.94 | 262,670 |
| 2025-03-31 | 1,079.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,060.07 | 69,261 |
| 2025-03-28 | 1,087.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,060.07 | 16,014 |
| 2025-03-27 | 1,102.00 | 1,102.00 | 1,070.00 | 1,098.00 | 1,077.74 | 28,916 |
| 2025-03-26 | 1,105.00 | 1,119.00 | 1,083.00 | 1,103.00 | 1,082.65 | 29,689 |
| 2025-03-25 | 1,103.00 | 1,120.00 | 1,075.00 | 1,105.00 | 1,084.61 | 28,610 |
| 2025-03-24 | 1,119.00 | 1,119.00 | 1,091.00 | 1,103.00 | 1,082.65 | 25,261 |
| 2025-03-21 | 1,090.00 | 1,119.00 | 1,084.00 | 1,119.00 | 1,098.35 | 21,451 |
| 2025-03-20 | 1,100.00 | 1,105.00 | 1,070.00 | 1,104.00 | 1,083.63 | 56,993 |
| 2025-03-19 | 1,105.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,079.70 | 20,528 |
| 2025-03-18 | 1,146.00 | 1,146.00 | 1,105.00 | 1,119.00 | 1,098.35 | 24,039 |
| 2025-03-17 | 1,099.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,104.24 | 17,646 |
| 2025-03-14 | 1,084.00 | 1,127.00 | 1,083.00 | 1,089.00 | 1,068.91 | 12,659 |
| 2025-03-13 | 1,122.00 | 1,123.00 | 1,090.00 | 1,090.00 | 1,069.89 | 33,221 |
| 2025-03-12 | 1,120.00 | 1,141.00 | 1,085.00 | 1,122.00 | 1,101.30 | 29,204 |
| 2025-03-11 | 1,121.00 | 1,170.00 | 1,079.00 | 1,120.00 | 1,099.34 | 87,826 |
| 2025-03-10 | 1,136.00 | 1,158.00 | 1,092.00 | 1,130.00 | 1,109.15 | 66,554 |
| 2025-03-07 | 1,200.00 | 1,240.00 | 1,095.00 | 1,136.00 | 1,115.04 | 383,045 |
| 2025-03-06 | 1,195.00 | 1,333.00 | 1,121.00 | 1,181.00 | 1,159.21 | 684,300 |
| 2025-03-05 | 1,158.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,148.41 | 40,368 |
| 2025-03-04 | 1,129.00 | 1,158.00 | 1,088.00 | 1,158.00 | 1,136.63 | 42,567 |
| 2025-02-28 | 1,121.00 | 1,233.00 | 1,079.00 | 1,133.00 | 1,112.10 | 240,136 |
| 2025-02-27 | 1,113.00 | 1,136.00 | 1,100.00 | 1,128.00 | 1,107.19 | 48,569 |
| 2025-02-26 | 1,093.00 | 1,115.00 | 1,086.00 | 1,113.00 | 1,092.46 | 33,157 |
| 2025-02-25 | 1,114.00 | 1,114.00 | 1,093.00 | 1,093.00 | 1,072.83 | 14,986 |
| 2025-02-24 | 1,101.00 | 1,137.00 | 1,054.00 | 1,116.00 | 1,095.41 | 20,325 |
| 2025-02-21 | 1,134.00 | 1,138.00 | 1,102.00 | 1,102.00 | 1,081.67 | 25,092 |
| 2025-02-20 | 1,149.00 | 1,149.00 | 1,111.00 | 1,134.00 | 1,113.08 | 16,863 |
| 2025-02-19 | 1,106.00 | 1,130.00 | 1,088.00 | 1,130.00 | 1,109.15 | 94,765 |
| 2025-02-18 | 1,117.00 | 1,135.00 | 1,095.00 | 1,106.00 | 1,085.59 | 28,114 |
| 2025-02-17 | 1,115.00 | 1,139.00 | 1,090.00 | 1,117.00 | 1,096.39 | 73,745 |
| 2025-02-14 | 1,141.00 | 1,145.00 | 1,102.00 | 1,115.00 | 1,094.43 | 39,871 |
| 2025-02-13 | 1,162.00 | 1,162.00 | 1,091.00 | 1,141.00 | 1,119.95 | 28,454 |
| 2025-02-12 | 1,170.00 | 1,170.00 | 1,149.00 | 1,162.00 | 1,140.56 | 12,315 |
| 2025-02-11 | 1,170.00 | 1,189.00 | 1,159.00 | 1,166.00 | 1,144.49 | 4,029 |
| 2025-02-10 | 1,175.00 | 1,189.00 | 1,154.00 | 1,170.00 | 1,148.41 | 20,280 |
| 2025-02-07 | 1,146.00 | 1,195.00 | 1,146.00 | 1,175.00 | 1,153.32 | 9,209 |
| 2025-02-06 | 1,174.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,123.87 | 14,982 |
| 2025-02-05 | 1,147.00 | 1,218.00 | 1,147.00 | 1,151.00 | 1,129.76 | 13,399 |
| 2025-02-04 | 1,153.00 | 1,192.00 | 1,153.00 | 1,157.00 | 1,135.65 | 11,295 |
| 2025-02-03 | 1,190.00 | 1,190.00 | 1,149.00 | 1,170.00 | 1,148.41 | 46,457 |
| 2025-01-31 | 1,195.00 | 1,216.00 | 1,174.00 | 1,183.00 | 1,161.17 | 12,164 |
| 2025-01-24 | 1,190.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,172.95 | 17,121 |
| 2025-01-23 | 1,238.00 | 1,238.00 | 1,170.00 | 1,190.00 | 1,168.04 | 33,636 |
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.