AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,456.00 | 1,477.00 | 1,456.00 | 1,477.00 | 2,954.00 | 8,806 |
| 2024-04-03 | 1,472.00 | 1,473.00 | 1,461.00 | 1,467.00 | 2,934.00 | 5,966 |
| 2024-04-02 | 1,454.00 | 1,473.00 | 1,454.00 | 1,473.00 | 2,946.00 | 14,855 |
| 2024-04-01 | 1,455.00 | 1,464.00 | 1,455.00 | 1,459.00 | 2,918.00 | 8,632 |
| 2024-03-29 | 1,455.00 | 1,461.00 | 1,447.00 | 1,454.00 | 2,908.00 | 13,673 |
| 2024-03-28 | 1,474.00 | 1,474.00 | 1,450.00 | 1,455.00 | 2,910.00 | 8,955 |
| 2024-03-27 | 1,473.00 | 1,480.00 | 1,460.00 | 1,474.00 | 2,948.00 | 13,487 |
| 2024-03-26 | 1,483.00 | 1,483.00 | 1,469.00 | 1,473.00 | 2,946.00 | 23,781 |
| 2024-03-25 | 1,490.00 | 1,499.00 | 1,480.00 | 1,483.00 | 2,966.00 | 17,272 |
| 2024-03-22 | 1,509.00 | 1,509.00 | 1,480.00 | 1,490.00 | 2,980.00 | 24,574 |
| 2024-03-21 | 1,504.00 | 1,559.00 | 1,491.00 | 1,510.00 | 3,020.00 | 22,816 |
| 2024-03-20 | 1,452.00 | 1,540.00 | 1,445.00 | 1,506.00 | 3,012.00 | 37,553 |
| 2024-03-19 | 1,453.00 | 1,467.00 | 1,453.00 | 1,461.00 | 2,922.00 | 8,630 |
| 2024-03-18 | 1,458.00 | 1,464.00 | 1,446.00 | 1,453.00 | 2,906.00 | 25,187 |
| 2024-03-15 | 1,458.00 | 1,467.00 | 1,451.00 | 1,459.00 | 2,918.00 | 9,516 |
| 2024-03-14 | 1,468.00 | 1,480.00 | 1,459.00 | 1,468.00 | 2,936.00 | 10,598 |
| 2024-03-13 | 1,467.00 | 1,488.00 | 1,467.00 | 1,468.00 | 2,936.00 | 7,210 |
| 2024-03-12 | 1,486.00 | 1,493.00 | 1,465.00 | 1,485.00 | 2,970.00 | 9,659 |
| 2024-03-11 | 1,475.00 | 1,496.00 | 1,462.00 | 1,486.00 | 2,972.00 | 10,173 |
| 2024-03-08 | 1,458.00 | 1,491.00 | 1,458.00 | 1,487.00 | 2,974.00 | 14,206 |
| 2024-03-07 | 1,480.00 | 1,494.00 | 1,465.00 | 1,471.00 | 2,942.00 | 18,035 |
| 2024-03-06 | 1,475.00 | 1,500.00 | 1,475.00 | 1,493.00 | 2,986.00 | 8,372 |
| 2024-03-05 | 1,500.00 | 1,503.00 | 1,479.00 | 1,489.00 | 2,978.00 | 27,167 |
| 2024-03-04 | 1,501.00 | 1,517.00 | 1,490.00 | 1,499.00 | 2,998.00 | 22,785 |
| 2024-02-29 | 1,505.00 | 1,515.00 | 1,492.00 | 1,503.00 | 3,006.00 | 16,255 |
| 2024-02-28 | 1,515.00 | 1,525.00 | 1,505.00 | 1,520.00 | 3,040.00 | 11,937 |
| 2024-02-27 | 1,526.00 | 1,558.00 | 1,515.00 | 1,515.00 | 3,030.00 | 16,687 |
| 2024-02-26 | 1,556.00 | 1,556.00 | 1,539.00 | 1,540.00 | 3,080.00 | 14,280 |
| 2024-02-23 | 1,556.00 | 1,569.00 | 1,540.00 | 1,556.00 | 3,112.00 | 14,283 |
| 2024-02-22 | 1,562.00 | 1,563.00 | 1,550.00 | 1,556.00 | 3,112.00 | 13,555 |
| 2024-02-21 | 1,561.00 | 1,568.00 | 1,553.00 | 1,563.00 | 3,126.00 | 8,755 |
| 2024-02-20 | 1,562.00 | 1,562.00 | 1,552.00 | 1,562.00 | 3,124.00 | 7,531 |
| 2024-02-19 | 1,554.00 | 1,565.00 | 1,550.00 | 1,562.00 | 3,124.00 | 9,411 |
| 2024-02-16 | 1,578.00 | 1,578.00 | 1,555.00 | 1,555.00 | 3,110.00 | 11,145 |
| 2024-02-15 | 1,552.00 | 1,571.00 | 1,550.00 | 1,566.00 | 3,132.00 | 8,569 |
| 2024-02-14 | 1,565.00 | 1,575.00 | 1,558.00 | 1,559.00 | 3,118.00 | 5,813 |
| 2024-02-13 | 1,564.00 | 1,575.00 | 1,550.00 | 1,566.00 | 3,132.00 | 6,552 |
| 2024-02-08 | 1,574.00 | 1,577.00 | 1,551.00 | 1,565.00 | 3,130.00 | 11,777 |
| 2024-02-07 | 1,564.00 | 1,581.00 | 1,553.00 | 1,574.00 | 3,148.00 | 8,549 |
| 2024-02-06 | 1,604.00 | 1,604.00 | 1,560.00 | 1,565.00 | 3,130.00 | 16,458 |
| 2024-02-05 | 1,566.00 | 1,582.00 | 1,566.00 | 1,581.00 | 3,162.00 | 6,789 |
| 2024-02-02 | 1,551.00 | 1,575.00 | 1,551.00 | 1,566.00 | 3,132.00 | 14,864 |
| 2024-02-01 | 1,548.00 | 1,558.00 | 1,543.00 | 1,549.00 | 3,098.00 | 10,334 |
| 2024-01-31 | 1,550.00 | 1,565.00 | 1,543.00 | 1,548.00 | 3,096.00 | 8,382 |
| 2024-01-30 | 1,550.00 | 1,565.00 | 1,542.00 | 1,551.00 | 3,102.00 | 8,890 |
| 2024-01-29 | 1,547.00 | 1,568.00 | 1,546.00 | 1,558.00 | 3,116.00 | 19,637 |
| 2024-01-26 | 1,527.00 | 1,555.00 | 1,527.00 | 1,547.00 | 3,094.00 | 9,842 |
| 2024-01-25 | 1,550.00 | 1,550.00 | 1,533.00 | 1,536.00 | 3,072.00 | 26,257 |
| 2024-01-24 | 1,555.00 | 1,560.00 | 1,546.00 | 1,550.00 | 3,100.00 | 16,365 |
| 2024-01-23 | 1,537.00 | 1,550.00 | 1,537.00 | 1,545.00 | 3,090.00 | 9,634 |
| 2024-01-22 | 1,575.00 | 1,586.00 | 1,530.00 | 1,541.00 | 3,082.00 | 19,334 |
| 2024-01-19 | 1,571.00 | 1,598.00 | 1,570.00 | 1,574.00 | 3,148.00 | 11,523 |
| 2024-01-18 | 1,560.00 | 1,573.00 | 1,560.00 | 1,571.00 | 3,142.00 | 8,935 |
| 2024-01-17 | 1,599.00 | 1,603.00 | 1,555.00 | 1,572.00 | 3,144.00 | 36,307 |
| 2024-01-16 | 1,619.00 | 1,619.00 | 1,580.00 | 1,603.00 | 3,206.00 | 36,830 |
| 2024-01-15 | 1,631.00 | 1,640.00 | 1,600.00 | 1,611.00 | 3,222.00 | 35,704 |
| 2024-01-12 | 1,643.00 | 1,660.00 | 1,631.00 | 1,640.00 | 3,280.00 | 17,446 |
| 2024-01-11 | 1,657.00 | 1,658.00 | 1,639.00 | 1,644.00 | 3,288.00 | 19,542 |
| 2024-01-10 | 1,640.00 | 1,658.00 | 1,637.00 | 1,658.00 | 3,316.00 | 17,260 |
| 2024-01-09 | 1,642.00 | 1,656.00 | 1,621.00 | 1,641.00 | 3,282.00 | 46,001 |
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.