Austem Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,132.00 | 1,149.00 | 1,132.00 | 1,138.00 | 1,138.00 | 32,853 |
| 2026-10-15 | 1,114.00 | 1,145.00 | 1,114.00 | 1,135.00 | 1,135.00 | 142,163 |
| 2026-10-14 | 1,123.00 | 1,135.00 | 1,114.00 | 1,122.00 | 1,122.00 | 23,202 |
| 2026-10-13 | 1,082.00 | 1,150.00 | 1,082.00 | 1,115.00 | 1,115.00 | 254,609 |
| 2026-10-12 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 61,041 |
| 2026-10-08 | 1,129.00 | 1,138.00 | 1,121.00 | 1,138.00 | 1,138.00 | 10,189 |
| 2026-10-07 | 1,123.00 | 1,140.00 | 1,115.00 | 1,129.00 | 1,129.00 | 51,718 |
| 2026-10-06 | 1,120.00 | 1,150.00 | 1,101.00 | 1,132.00 | 1,132.00 | 54,798 |
| 2026-10-02 | 1,145.00 | 1,145.00 | 1,115.00 | 1,117.00 | 1,117.00 | 48,426 |
| 2026-10-01 | 1,138.00 | 1,140.00 | 1,120.00 | 1,132.00 | 1,132.00 | 132,473 |
| 2026-09-30 | 1,140.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | 17,706 |
| 2026-09-29 | 1,139.00 | 1,152.00 | 1,129.00 | 1,148.00 | 1,148.00 | 51,893 |
| 2026-09-28 | 1,138.00 | 1,153.00 | 1,120.00 | 1,134.00 | 1,134.00 | 48,369 |
| 2026-09-23 | 1,142.00 | 1,153.00 | 1,122.00 | 1,142.00 | 1,142.00 | 64,727 |
| 2026-09-22 | 1,133.00 | 1,153.00 | 1,126.00 | 1,147.00 | 1,147.00 | 98,604 |
| 2026-09-21 | 1,134.00 | 1,147.00 | 1,122.00 | 1,132.00 | 1,132.00 | 24,463 |
| 2026-09-18 | 1,131.00 | 1,149.00 | 1,126.00 | 1,133.00 | 1,133.00 | 51,360 |
| 2026-09-17 | 1,135.00 | 1,137.00 | 1,115.00 | 1,119.00 | 1,119.00 | 36,516 |
| 2026-09-16 | 1,112.00 | 1,144.00 | 1,112.00 | 1,135.00 | 1,135.00 | 44,789 |
| 2026-09-15 | 1,144.00 | 1,144.00 | 1,119.00 | 1,121.00 | 1,121.00 | 46,079 |
| 2026-09-14 | 1,118.00 | 1,153.00 | 1,109.00 | 1,146.00 | 1,146.00 | 88,757 |
| 2026-09-11 | 1,138.00 | 1,138.00 | 1,111.00 | 1,118.00 | 1,118.00 | 20,539 |
| 2026-09-10 | 1,143.00 | 1,143.00 | 1,128.00 | 1,138.00 | 1,138.00 | 29,705 |
| 2026-09-09 | 1,128.00 | 1,148.00 | 1,125.00 | 1,144.00 | 1,144.00 | 44,321 |
| 2026-09-08 | 1,143.00 | 1,145.00 | 1,120.00 | 1,128.00 | 1,128.00 | 79,506 |
| 2026-09-07 | 1,135.00 | 1,155.00 | 1,126.00 | 1,145.00 | 1,145.00 | 72,680 |
| 2026-09-04 | 1,140.00 | 1,140.00 | 1,121.00 | 1,129.00 | 1,129.00 | 25,345 |
| 2026-09-03 | 1,110.00 | 1,159.00 | 1,109.00 | 1,151.00 | 1,151.00 | 126,116 |
| 2026-09-02 | 1,095.00 | 1,124.00 | 1,087.00 | 1,105.00 | 1,105.00 | 59,800 |
| 2026-09-01 | 1,102.00 | 1,109.00 | 1,053.00 | 1,096.00 | 1,096.00 | 115,822 |
| 2026-08-31 | 1,100.00 | 1,118.00 | 1,035.00 | 1,102.00 | 1,102.00 | 92,138 |
| 2026-08-28 | 1,117.00 | 1,132.00 | 1,094.00 | 1,100.00 | 1,100.00 | 58,831 |
| 2026-08-27 | 1,122.00 | 1,143.00 | 1,095.00 | 1,118.00 | 1,118.00 | 149,061 |
| 2026-08-26 | 1,140.00 | 1,140.00 | 1,124.00 | 1,137.00 | 1,137.00 | 40,600 |
| 2026-08-25 | 1,142.00 | 1,142.00 | 1,116.00 | 1,140.00 | 1,140.00 | 48,885 |
| 2026-08-24 | 1,143.00 | 1,143.00 | 1,092.00 | 1,125.00 | 1,125.00 | 76,614 |
| 2026-08-21 | 1,145.00 | 1,145.00 | 1,087.00 | 1,120.00 | 1,120.00 | 95,017 |
| 2026-08-20 | 1,100.00 | 1,147.00 | 1,084.00 | 1,143.00 | 1,143.00 | 129,161 |
| 2026-08-19 | 1,092.00 | 1,105.00 | 1,050.00 | 1,098.00 | 1,098.00 | 269,158 |
| 2026-08-18 | 1,171.00 | 1,176.00 | 1,084.00 | 1,092.00 | 1,092.00 | 270,453 |
| 2026-08-14 | 1,156.00 | 1,184.00 | 1,156.00 | 1,171.00 | 1,171.00 | 74,953 |
| 2026-08-13 | 1,156.00 | 1,175.00 | 1,142.00 | 1,170.00 | 1,170.00 | 83,971 |
| 2026-08-12 | 1,189.00 | 1,193.00 | 1,140.00 | 1,156.00 | 1,156.00 | 80,631 |
| 2026-08-11 | 1,225.00 | 1,225.00 | 1,182.00 | 1,198.00 | 1,198.00 | 57,075 |
| 2026-08-10 | 1,199.00 | 1,220.00 | 1,171.00 | 1,219.00 | 1,219.00 | 153,189 |
| 2026-08-07 | 1,199.00 | 1,227.00 | 1,167.00 | 1,199.00 | 1,199.00 | 119,440 |
| 2026-08-06 | 1,170.00 | 1,199.00 | 1,141.00 | 1,199.00 | 1,199.00 | 149,645 |
| 2026-08-05 | 1,166.00 | 1,183.00 | 1,152.00 | 1,181.00 | 1,181.00 | 109,657 |
| 2026-08-04 | 1,161.00 | 1,183.00 | 1,125.00 | 1,158.00 | 1,158.00 | 90,839 |
| 2026-08-03 | 1,121.00 | 1,161.00 | 1,110.00 | 1,161.00 | 1,161.00 | 158,828 |
| 2026-07-31 | 1,100.00 | 1,148.00 | 1,074.00 | 1,126.00 | 1,126.00 | 67,896 |
| 2026-07-30 | 1,050.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 46,460 |
| 2026-07-29 | 1,066.00 | 1,108.00 | 1,025.00 | 1,062.00 | 1,062.00 | 66,913 |
| 2026-07-28 | 1,110.00 | 1,110.00 | 1,060.00 | 1,067.00 | 1,067.00 | 35,670 |
| 2026-07-27 | 1,110.00 | 1,120.00 | 1,081.00 | 1,108.00 | 1,108.00 | 54,820 |
| 2026-07-24 | 1,120.00 | 1,120.00 | 1,071.00 | 1,113.00 | 1,113.00 | 39,725 |
| 2026-07-23 | 1,113.00 | 1,133.00 | 1,113.00 | 1,120.00 | 1,120.00 | 48,030 |
| 2026-07-22 | 1,174.00 | 1,174.00 | 1,102.00 | 1,113.00 | 1,113.00 | 85,254 |
| 2026-07-21 | 1,077.00 | 1,120.00 | 1,077.00 | 1,109.00 | 1,109.00 | 95,831 |
| 2026-07-20 | 1,083.00 | 1,110.00 | 1,060.00 | 1,077.00 | 1,077.00 | 62,093 |
Page 1 of 21 · 1,223 trading daysOlder →
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.