AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,346.00 | 1,347.00 | 1,321.00 | 1,321.00 | 2,642.00 | 11,994 |
| 2024-07-03 | 1,344.00 | 1,357.00 | 1,337.00 | 1,348.00 | 2,696.00 | 11,411 |
| 2024-07-02 | 1,349.00 | 1,360.00 | 1,347.00 | 1,350.00 | 2,700.00 | 4,224 |
| 2024-07-01 | 1,353.00 | 1,363.00 | 1,348.00 | 1,349.00 | 2,698.00 | 10,766 |
| 2024-06-28 | 1,350.00 | 1,364.00 | 1,348.00 | 1,363.00 | 2,726.00 | 3,943 |
| 2024-06-27 | 1,362.00 | 1,362.00 | 1,350.00 | 1,350.00 | 2,700.00 | 6,597 |
| 2024-06-26 | 1,355.00 | 1,370.00 | 1,355.00 | 1,362.00 | 2,724.00 | 4,969 |
| 2024-06-25 | 1,383.00 | 1,383.00 | 1,347.00 | 1,355.00 | 2,710.00 | 19,743 |
| 2024-06-24 | 1,396.00 | 1,404.00 | 1,388.00 | 1,388.00 | 2,776.00 | 5,146 |
| 2024-06-21 | 1,402.00 | 1,410.00 | 1,395.00 | 1,407.00 | 2,814.00 | 7,748 |
| 2024-06-20 | 1,406.00 | 1,419.00 | 1,398.00 | 1,411.00 | 2,822.00 | 6,685 |
| 2024-06-19 | 1,395.00 | 1,413.00 | 1,395.00 | 1,413.00 | 2,826.00 | 2,663 |
| 2024-06-18 | 1,400.00 | 1,407.00 | 1,392.00 | 1,405.00 | 2,810.00 | 11,266 |
| 2024-06-17 | 1,406.00 | 1,406.00 | 1,392.00 | 1,400.00 | 2,800.00 | 12,175 |
| 2024-06-14 | 1,406.00 | 1,408.00 | 1,397.00 | 1,406.00 | 2,812.00 | 4,487 |
| 2024-06-13 | 1,403.00 | 1,410.00 | 1,397.00 | 1,406.00 | 2,812.00 | 4,385 |
| 2024-06-12 | 1,395.00 | 1,405.00 | 1,394.00 | 1,403.00 | 2,806.00 | 8,133 |
| 2024-06-11 | 1,411.00 | 1,415.00 | 1,395.00 | 1,395.00 | 2,790.00 | 10,192 |
| 2024-06-10 | 1,398.00 | 1,414.00 | 1,392.00 | 1,403.00 | 2,806.00 | 12,186 |
| 2024-06-07 | 1,400.00 | 1,419.00 | 1,392.00 | 1,398.00 | 2,796.00 | 25,911 |
| 2024-06-05 | 1,480.00 | 1,490.00 | 1,384.00 | 1,392.00 | 2,784.00 | 44,578 |
| 2024-06-04 | 1,475.00 | 1,529.00 | 1,453.00 | 1,467.00 | 2,934.00 | 122,019 |
| 2024-06-03 | 1,403.00 | 1,544.00 | 1,382.00 | 1,475.00 | 2,950.00 | 283,839 |
| 2024-05-31 | 1,400.00 | 1,407.00 | 1,398.00 | 1,403.00 | 2,806.00 | 8,327 |
| 2024-05-30 | 1,407.00 | 1,407.00 | 1,399.00 | 1,407.00 | 2,814.00 | 9,008 |
| 2024-05-29 | 1,422.00 | 1,423.00 | 1,407.00 | 1,407.00 | 2,814.00 | 5,774 |
| 2024-05-28 | 1,397.00 | 1,425.00 | 1,397.00 | 1,422.00 | 2,844.00 | 8,727 |
| 2024-05-27 | 1,414.00 | 1,414.00 | 1,396.00 | 1,397.00 | 2,794.00 | 14,160 |
| 2024-05-24 | 1,427.00 | 1,430.00 | 1,405.00 | 1,415.00 | 2,830.00 | 9,027 |
| 2024-05-23 | 1,430.00 | 1,430.00 | 1,421.00 | 1,427.00 | 2,854.00 | 4,063 |
| 2024-05-22 | 1,436.00 | 1,436.00 | 1,424.00 | 1,430.00 | 2,860.00 | 9,865 |
| 2024-05-21 | 1,428.00 | 1,430.00 | 1,418.00 | 1,430.00 | 2,860.00 | 12,727 |
| 2024-05-20 | 1,425.00 | 1,432.00 | 1,418.00 | 1,427.00 | 2,854.00 | 17,142 |
| 2024-05-17 | 1,438.00 | 1,438.00 | 1,425.00 | 1,425.00 | 2,850.00 | 10,347 |
| 2024-05-16 | 1,404.00 | 1,429.00 | 1,404.00 | 1,429.00 | 2,858.00 | 17,091 |
| 2024-05-14 | 1,400.00 | 1,408.00 | 1,400.00 | 1,404.00 | 2,808.00 | 4,297 |
| 2024-05-13 | 1,400.00 | 1,411.00 | 1,397.00 | 1,408.00 | 2,816.00 | 14,986 |
| 2024-05-10 | 1,400.00 | 1,406.00 | 1,395.00 | 1,399.00 | 2,798.00 | 9,010 |
| 2024-05-09 | 1,396.00 | 1,406.00 | 1,396.00 | 1,401.00 | 2,802.00 | 8,863 |
| 2024-05-08 | 1,407.00 | 1,407.00 | 1,399.00 | 1,400.00 | 2,800.00 | 10,243 |
| 2024-05-07 | 1,405.00 | 1,414.00 | 1,400.00 | 1,407.00 | 2,814.00 | 18,375 |
| 2024-05-03 | 1,400.00 | 1,411.00 | 1,397.00 | 1,407.00 | 2,814.00 | 17,366 |
| 2024-05-02 | 1,420.00 | 1,420.00 | 1,407.00 | 1,411.00 | 2,822.00 | 5,354 |
| 2024-04-30 | 1,421.00 | 1,431.00 | 1,416.00 | 1,420.00 | 2,840.00 | 7,419 |
| 2024-04-29 | 1,437.00 | 1,440.00 | 1,423.00 | 1,426.00 | 2,852.00 | 12,332 |
| 2024-04-26 | 1,393.00 | 1,460.00 | 1,389.00 | 1,437.00 | 2,874.00 | 26,548 |
| 2024-04-25 | 1,405.00 | 1,405.00 | 1,392.00 | 1,393.00 | 2,786.00 | 8,369 |
| 2024-04-24 | 1,402.00 | 1,412.00 | 1,399.00 | 1,401.00 | 2,802.00 | 9,251 |
| 2024-04-23 | 1,402.00 | 1,412.00 | 1,400.00 | 1,402.00 | 2,804.00 | 11,975 |
| 2024-04-22 | 1,416.00 | 1,424.00 | 1,398.00 | 1,405.00 | 2,810.00 | 20,405 |
| 2024-04-19 | 1,420.00 | 1,469.00 | 1,416.00 | 1,425.00 | 2,850.00 | 14,979 |
| 2024-04-18 | 1,402.00 | 1,468.00 | 1,402.00 | 1,420.00 | 2,840.00 | 16,497 |
| 2024-04-17 | 1,401.00 | 1,420.00 | 1,401.00 | 1,413.00 | 2,826.00 | 10,177 |
| 2024-04-16 | 1,410.00 | 1,428.00 | 1,399.00 | 1,410.00 | 2,820.00 | 24,555 |
| 2024-04-15 | 1,442.00 | 1,442.00 | 1,418.00 | 1,422.00 | 2,844.00 | 11,911 |
| 2024-04-12 | 1,450.00 | 1,460.00 | 1,425.00 | 1,443.00 | 2,886.00 | 18,678 |
| 2024-04-11 | 1,457.00 | 1,464.00 | 1,440.00 | 1,464.00 | 2,928.00 | 11,939 |
| 2024-04-09 | 1,460.00 | 1,475.00 | 1,456.00 | 1,464.00 | 2,928.00 | 8,842 |
| 2024-04-08 | 1,448.00 | 1,461.00 | 1,443.00 | 1,458.00 | 2,916.00 | 11,727 |
| 2024-04-05 | 1,455.00 | 1,471.00 | 1,451.00 | 1,452.00 | 2,904.00 | 20,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.