Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,217.00 | 1,228.00 | 1,217.00 | 1,218.00 | 1,195.53 | 8,822 |
| 2025-01-21 | 1,227.00 | 1,248.00 | 1,215.00 | 1,216.00 | 1,193.56 | 10,421 |
| 2025-01-20 | 1,228.00 | 1,230.00 | 1,215.00 | 1,227.00 | 1,204.36 | 14,243 |
| 2025-01-17 | 1,225.00 | 1,248.00 | 1,217.00 | 1,219.00 | 1,196.51 | 21,891 |
| 2025-01-16 | 1,200.00 | 1,230.00 | 1,200.00 | 1,217.00 | 1,194.55 | 20,789 |
| 2025-01-15 | 1,210.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,177.86 | 29,697 |
| 2025-01-14 | 1,210.00 | 1,216.00 | 1,200.00 | 1,210.00 | 1,187.68 | 17,201 |
| 2025-01-13 | 1,211.00 | 1,224.00 | 1,200.00 | 1,210.00 | 1,187.68 | 11,352 |
| 2025-01-10 | 1,215.00 | 1,227.00 | 1,210.00 | 1,224.00 | 1,201.42 | 13,939 |
| 2025-01-09 | 1,224.00 | 1,234.00 | 1,209.00 | 1,215.00 | 1,192.58 | 6,170 |
| 2025-01-08 | 1,245.00 | 1,245.00 | 1,205.00 | 1,224.00 | 1,201.42 | 10,139 |
| 2025-01-07 | 1,232.00 | 1,237.00 | 1,209.00 | 1,226.00 | 1,203.38 | 33,081 |
| 2025-01-06 | 1,245.00 | 1,250.00 | 1,213.00 | 1,220.00 | 1,197.49 | 32,038 |
| 2025-01-03 | 1,215.00 | 1,250.00 | 1,207.00 | 1,219.00 | 1,196.51 | 20,567 |
| 2025-01-02 | 1,231.00 | 1,231.00 | 1,200.00 | 1,218.00 | 1,195.53 | 26,730 |
| 2024-12-30 | 1,231.00 | 1,244.00 | 1,227.00 | 1,231.00 | 1,208.29 | 8,623 |
| 2024-12-27 | 1,279.00 | 1,279.00 | 1,244.00 | 1,244.00 | 1,221.05 | 9,315 |
| 2024-12-26 | 1,297.00 | 1,297.00 | 1,252.00 | 1,290.00 | 1,236.75 | 7,997 |
| 2024-12-24 | 1,285.00 | 1,307.00 | 1,285.00 | 1,297.00 | 1,243.46 | 28,608 |
| 2024-12-23 | 1,240.00 | 1,282.00 | 1,240.00 | 1,277.00 | 1,224.29 | 24,742 |
| 2024-12-20 | 1,273.00 | 1,328.00 | 1,220.00 | 1,240.00 | 1,188.82 | 27,564 |
| 2024-12-19 | 1,291.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,220.45 | 2,696 |
| 2024-12-18 | 1,295.00 | 1,307.00 | 1,249.00 | 1,298.00 | 1,244.42 | 21,408 |
| 2024-12-17 | 1,298.00 | 1,302.00 | 1,277.00 | 1,295.00 | 1,241.55 | 8,251 |
| 2024-12-16 | 1,312.00 | 1,313.00 | 1,290.00 | 1,298.00 | 1,244.42 | 12,698 |
| 2024-12-13 | 1,301.00 | 1,319.00 | 1,295.00 | 1,312.00 | 1,257.84 | 14,490 |
| 2024-12-12 | 1,286.00 | 1,307.00 | 1,281.00 | 1,301.00 | 1,247.30 | 25,191 |
| 2024-12-11 | 1,278.00 | 1,290.00 | 1,262.00 | 1,286.00 | 1,232.92 | 46,386 |
| 2024-12-10 | 1,216.00 | 1,280.00 | 1,216.00 | 1,278.00 | 1,225.25 | 30,406 |
| 2024-12-09 | 1,280.00 | 1,295.00 | 1,173.00 | 1,216.00 | 1,165.81 | 51,659 |
| 2024-12-06 | 1,307.00 | 1,330.00 | 1,241.00 | 1,298.00 | 1,244.42 | 39,881 |
| 2024-12-05 | 1,269.00 | 1,330.00 | 1,233.00 | 1,307.00 | 1,253.05 | 49,761 |
| 2024-12-04 | 1,232.00 | 1,283.00 | 1,215.00 | 1,269.00 | 1,216.62 | 135,656 |
| 2024-12-03 | 1,272.00 | 1,298.00 | 1,272.00 | 1,297.00 | 1,243.46 | 39,581 |
| 2024-12-02 | 1,310.00 | 1,319.00 | 1,270.00 | 1,272.00 | 1,219.50 | 22,651 |
| 2024-11-29 | 1,336.00 | 1,336.00 | 1,245.00 | 1,335.00 | 1,279.90 | 24,337 |
| 2024-11-28 | 1,310.00 | 1,345.00 | 1,310.00 | 1,336.00 | 1,280.85 | 31,726 |
| 2024-11-27 | 1,320.00 | 1,325.00 | 1,308.00 | 1,310.00 | 1,255.93 | 8,093 |
| 2024-11-26 | 1,301.00 | 1,330.00 | 1,301.00 | 1,327.00 | 1,272.23 | 11,233 |
| 2024-11-25 | 1,343.00 | 1,343.00 | 1,270.00 | 1,324.00 | 1,269.35 | 15,352 |
| 2024-11-22 | 1,326.00 | 1,347.00 | 1,303.00 | 1,343.00 | 1,287.57 | 25,916 |
| 2024-11-21 | 1,335.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,255.93 | 8,777 |
| 2024-11-20 | 1,350.00 | 1,350.00 | 1,320.00 | 1,348.00 | 1,292.36 | 11,677 |
| 2024-11-19 | 1,364.00 | 1,364.00 | 1,289.00 | 1,350.00 | 1,294.28 | 14,331 |
| 2024-11-18 | 1,309.00 | 1,350.00 | 1,309.00 | 1,339.00 | 1,283.73 | 45,410 |
| 2024-11-15 | 1,280.00 | 1,313.00 | 1,271.00 | 1,309.00 | 1,254.97 | 42,282 |
| 2024-11-14 | 1,265.00 | 1,284.00 | 1,240.00 | 1,280.00 | 1,227.17 | 24,432 |
| 2024-11-13 | 1,280.00 | 1,280.00 | 1,222.00 | 1,278.00 | 1,225.25 | 27,530 |
| 2024-11-12 | 1,311.00 | 1,311.00 | 1,241.00 | 1,277.00 | 1,224.29 | 31,512 |
| 2024-11-11 | 1,335.00 | 1,345.00 | 1,311.00 | 1,311.00 | 1,256.89 | 26,798 |
| 2024-11-08 | 1,335.00 | 1,350.00 | 1,295.00 | 1,334.00 | 1,278.94 | 19,470 |
| 2024-11-07 | 1,355.00 | 1,355.00 | 1,313.00 | 1,349.00 | 1,293.32 | 26,462 |
| 2024-11-06 | 1,355.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,299.07 | 10,536 |
| 2024-11-05 | 1,340.00 | 1,356.00 | 1,340.00 | 1,355.00 | 1,299.07 | 11,394 |
| 2024-11-04 | 1,348.00 | 1,369.00 | 1,337.00 | 1,340.00 | 1,284.69 | 16,403 |
| 2024-11-01 | 1,324.00 | 1,355.00 | 1,323.00 | 1,348.00 | 1,292.36 | 14,815 |
| 2024-10-31 | 1,329.00 | 1,350.00 | 1,315.00 | 1,348.00 | 1,292.36 | 31,759 |
| 2024-10-30 | 1,339.00 | 1,341.00 | 1,317.00 | 1,339.00 | 1,283.73 | 34,539 |
| 2024-10-29 | 1,336.00 | 1,339.00 | 1,315.00 | 1,329.00 | 1,274.14 | 30,861 |
| 2024-10-28 | 1,311.00 | 1,333.00 | 1,311.00 | 1,321.00 | 1,266.47 | 33,426 |
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.