Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,331.00 | 1,331.00 | 1,279.00 | 1,311.00 | 1,256.89 | 11,210 |
| 2024-10-24 | 1,347.00 | 1,347.00 | 1,310.00 | 1,332.00 | 1,277.02 | 12,062 |
| 2024-10-23 | 1,323.00 | 1,344.00 | 1,291.00 | 1,341.00 | 1,285.65 | 124,264 |
| 2024-10-22 | 1,338.00 | 1,350.00 | 1,318.00 | 1,323.00 | 1,268.39 | 133,282 |
| 2024-10-21 | 1,349.00 | 1,349.00 | 1,323.00 | 1,327.00 | 1,272.23 | 14,791 |
| 2024-10-18 | 1,323.00 | 1,366.00 | 1,323.00 | 1,354.00 | 1,298.11 | 90,983 |
| 2024-10-17 | 1,315.00 | 1,366.00 | 1,315.00 | 1,336.00 | 1,280.85 | 34,209 |
| 2024-10-16 | 1,338.00 | 1,351.00 | 1,310.00 | 1,311.00 | 1,256.89 | 23,664 |
| 2024-10-15 | 1,359.00 | 1,361.00 | 1,333.00 | 1,352.00 | 1,296.19 | 25,158 |
| 2024-10-14 | 1,362.00 | 1,362.00 | 1,339.00 | 1,360.00 | 1,303.86 | 17,941 |
| 2024-10-11 | 1,367.00 | 1,367.00 | 1,341.00 | 1,363.00 | 1,306.74 | 24,287 |
| 2024-10-10 | 1,353.00 | 1,371.00 | 1,350.00 | 1,369.00 | 1,312.49 | 42,179 |
| 2024-10-08 | 1,325.00 | 1,360.00 | 1,325.00 | 1,353.00 | 1,297.15 | 67,149 |
| 2024-10-07 | 1,320.00 | 1,370.00 | 1,317.00 | 1,338.00 | 1,282.77 | 53,177 |
| 2024-10-04 | 1,320.00 | 1,323.00 | 1,290.00 | 1,304.00 | 1,250.17 | 43,718 |
| 2024-10-02 | 1,352.00 | 1,365.00 | 1,285.00 | 1,320.00 | 1,265.51 | 47,877 |
| 2024-09-30 | 1,377.00 | 1,379.00 | 1,356.00 | 1,366.00 | 1,309.62 | 84,581 |
| 2024-09-27 | 1,360.00 | 1,378.00 | 1,355.00 | 1,377.00 | 1,320.16 | 79,034 |
| 2024-09-26 | 1,343.00 | 1,376.00 | 1,343.00 | 1,363.00 | 1,306.74 | 108,573 |
| 2024-09-25 | 1,359.00 | 1,369.00 | 1,343.00 | 1,343.00 | 1,287.57 | 111,566 |
| 2024-09-24 | 1,355.00 | 1,369.00 | 1,341.00 | 1,359.00 | 1,302.90 | 90,246 |
| 2024-09-23 | 1,308.00 | 1,351.00 | 1,308.00 | 1,336.00 | 1,280.85 | 121,878 |
| 2024-09-20 | 1,320.00 | 1,323.00 | 1,300.00 | 1,320.00 | 1,265.51 | 47,897 |
| 2024-09-19 | 1,347.00 | 1,347.00 | 1,288.00 | 1,320.00 | 1,265.51 | 54,513 |
| 2024-09-13 | 1,322.00 | 1,359.00 | 1,321.00 | 1,350.00 | 1,294.28 | 89,393 |
| 2024-09-12 | 1,303.00 | 1,335.00 | 1,303.00 | 1,335.00 | 1,279.90 | 90,890 |
| 2024-09-11 | 1,295.00 | 1,322.00 | 1,277.00 | 1,303.00 | 1,249.22 | 114,637 |
| 2024-09-10 | 1,293.00 | 1,324.00 | 1,270.00 | 1,297.00 | 1,243.46 | 127,820 |
| 2024-09-09 | 1,314.00 | 1,315.00 | 1,255.00 | 1,306.00 | 1,252.09 | 167,746 |
| 2024-09-06 | 1,249.00 | 1,370.00 | 1,249.00 | 1,314.00 | 1,259.76 | 763,116 |
| 2024-09-05 | 1,227.00 | 1,264.00 | 1,219.00 | 1,249.00 | 1,197.45 | 92,672 |
| 2024-09-04 | 1,213.00 | 1,264.00 | 1,178.00 | 1,227.00 | 1,176.35 | 120,752 |
| 2024-09-03 | 1,280.00 | 1,280.00 | 1,206.00 | 1,213.00 | 1,162.93 | 131,557 |
| 2024-09-02 | 1,180.00 | 1,374.00 | 1,174.00 | 1,254.00 | 1,202.24 | 1,180,105 |
| 2024-08-30 | 1,179.00 | 1,185.00 | 1,176.00 | 1,181.00 | 1,132.25 | 19,830 |
| 2024-08-29 | 1,175.00 | 1,192.00 | 1,175.00 | 1,179.00 | 1,130.33 | 24,850 |
| 2024-08-28 | 1,200.00 | 1,200.00 | 1,184.00 | 1,187.00 | 1,138.00 | 46,616 |
| 2024-08-27 | 1,209.00 | 1,210.00 | 1,183.00 | 1,210.00 | 1,160.05 | 30,589 |
| 2024-08-26 | 1,208.00 | 1,212.00 | 1,185.00 | 1,210.00 | 1,160.05 | 38,390 |
| 2024-08-23 | 1,211.00 | 1,214.00 | 1,185.00 | 1,214.00 | 1,163.89 | 50,327 |
| 2024-08-22 | 1,221.00 | 1,235.00 | 1,210.00 | 1,214.00 | 1,163.89 | 11,483 |
| 2024-08-21 | 1,227.00 | 1,243.00 | 1,200.00 | 1,222.00 | 1,171.56 | 33,349 |
| 2024-08-20 | 1,189.00 | 1,219.00 | 1,189.00 | 1,219.00 | 1,168.68 | 31,691 |
| 2024-08-19 | 1,214.00 | 1,214.00 | 1,194.00 | 1,194.00 | 1,144.72 | 30,279 |
| 2024-08-16 | 1,208.00 | 1,226.00 | 1,202.00 | 1,214.00 | 1,163.89 | 54,442 |
| 2024-08-14 | 1,229.00 | 1,232.00 | 1,218.00 | 1,218.00 | 1,167.72 | 11,769 |
| 2024-08-13 | 1,233.00 | 1,235.00 | 1,215.00 | 1,229.00 | 1,178.27 | 10,700 |
| 2024-08-12 | 1,234.00 | 1,234.00 | 1,215.00 | 1,233.00 | 1,182.11 | 37,058 |
| 2024-08-09 | 1,239.00 | 1,241.00 | 1,228.00 | 1,234.00 | 1,183.06 | 35,093 |
| 2024-08-08 | 1,221.00 | 1,235.00 | 1,219.00 | 1,231.00 | 1,180.19 | 16,343 |
| 2024-08-07 | 1,235.00 | 1,236.00 | 1,219.00 | 1,234.00 | 1,183.06 | 16,095 |
| 2024-08-06 | 1,160.00 | 1,221.00 | 1,159.00 | 1,219.00 | 1,168.68 | 32,450 |
| 2024-08-05 | 1,285.00 | 1,285.00 | 1,160.00 | 1,160.00 | 1,112.12 | 107,136 |
| 2024-08-02 | 1,293.00 | 1,300.00 | 1,274.00 | 1,300.00 | 1,246.34 | 44,207 |
| 2024-08-01 | 1,271.00 | 1,294.00 | 1,262.00 | 1,293.00 | 1,239.63 | 55,190 |
| 2024-07-31 | 1,256.00 | 1,270.00 | 1,250.00 | 1,268.00 | 1,215.66 | 34,984 |
| 2024-07-30 | 1,245.00 | 1,260.00 | 1,236.00 | 1,256.00 | 1,204.16 | 30,723 |
| 2024-07-29 | 1,212.00 | 1,281.00 | 1,207.00 | 1,243.00 | 1,191.69 | 492,433 |
| 2024-07-26 | 1,327.00 | 1,341.00 | 1,294.00 | 1,333.00 | 1,277.98 | 16,216 |
| 2024-07-25 | 1,343.00 | 1,343.00 | 1,311.00 | 1,341.00 | 1,285.65 | 53,594 |
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.