AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,644.00 | 1,660.00 | 1,642.00 | 1,642.00 | 3,284.00 | 8,167 |
| 2024-01-05 | 1,658.00 | 1,661.00 | 1,640.00 | 1,644.00 | 3,288.00 | 27,017 |
| 2024-01-04 | 1,663.00 | 1,675.00 | 1,650.00 | 1,660.00 | 3,320.00 | 12,847 |
| 2024-01-03 | 1,662.00 | 1,689.00 | 1,658.00 | 1,659.00 | 3,318.00 | 18,644 |
| 2024-01-02 | 1,658.00 | 1,668.00 | 1,655.00 | 1,666.00 | 3,332.00 | 37,354 |
| 2023-12-28 | 1,652.00 | 1,674.00 | 1,648.00 | 1,660.00 | 3,320.00 | 21,670 |
| 2023-12-27 | 1,658.00 | 1,672.00 | 1,648.00 | 1,654.00 | 3,308.00 | 14,386 |
| 2023-12-26 | 1,645.00 | 1,691.00 | 1,641.00 | 1,660.00 | 3,300.00 | 22,720 |
| 2023-12-22 | 1,642.00 | 1,664.00 | 1,637.00 | 1,646.00 | 3,272.17 | 18,581 |
| 2023-12-21 | 1,643.00 | 1,658.00 | 1,636.00 | 1,649.00 | 3,278.13 | 17,288 |
| 2023-12-20 | 1,625.00 | 1,645.00 | 1,625.00 | 1,643.00 | 3,266.20 | 21,134 |
| 2023-12-19 | 1,648.00 | 1,648.00 | 1,615.00 | 1,625.00 | 3,230.42 | 23,362 |
| 2023-12-18 | 1,615.00 | 1,657.00 | 1,613.00 | 1,621.00 | 3,222.47 | 40,349 |
| 2023-12-15 | 1,609.00 | 1,625.00 | 1,604.00 | 1,615.00 | 3,210.54 | 28,974 |
| 2023-12-14 | 1,604.00 | 1,619.00 | 1,602.00 | 1,611.00 | 3,202.59 | 18,472 |
| 2023-12-13 | 1,624.00 | 1,628.00 | 1,606.00 | 1,610.00 | 3,200.60 | 16,044 |
| 2023-12-12 | 1,633.00 | 1,633.00 | 1,602.00 | 1,625.00 | 3,230.42 | 21,584 |
| 2023-12-11 | 1,632.00 | 1,651.00 | 1,622.00 | 1,633.00 | 3,246.33 | 41,759 |
| 2023-12-08 | 1,605.00 | 1,657.00 | 1,603.00 | 1,631.00 | 3,242.35 | 35,514 |
| 2023-12-07 | 1,607.00 | 1,615.00 | 1,603.00 | 1,605.00 | 3,190.66 | 11,112 |
| 2023-12-06 | 1,599.00 | 1,608.00 | 1,590.00 | 1,607.00 | 3,194.64 | 30,772 |
| 2023-12-05 | 1,598.00 | 1,632.00 | 1,596.00 | 1,598.00 | 3,176.75 | 29,800 |
| 2023-12-04 | 1,593.00 | 1,612.00 | 1,587.00 | 1,594.00 | 3,168.80 | 23,572 |
| 2023-12-01 | 1,597.00 | 1,612.00 | 1,592.00 | 1,593.00 | 3,166.81 | 18,973 |
| 2023-11-30 | 1,626.00 | 1,628.00 | 1,590.00 | 1,597.00 | 3,174.76 | 36,969 |
| 2023-11-29 | 1,585.00 | 1,634.00 | 1,583.00 | 1,626.00 | 3,232.41 | 16,550 |
| 2023-11-28 | 1,590.00 | 1,614.00 | 1,576.00 | 1,583.00 | 3,146.93 | 37,918 |
| 2023-11-27 | 1,616.00 | 1,619.00 | 1,589.00 | 1,589.00 | 3,158.86 | 26,353 |
| 2023-11-24 | 1,603.00 | 1,631.00 | 1,595.00 | 1,603.00 | 3,186.69 | 22,289 |
| 2023-11-23 | 1,630.00 | 1,630.00 | 1,595.00 | 1,603.00 | 3,186.69 | 83,211 |
| 2023-11-22 | 1,624.00 | 1,629.00 | 1,617.00 | 1,622.00 | 3,224.46 | 18,193 |
| 2023-11-21 | 1,619.00 | 1,630.00 | 1,611.00 | 1,621.00 | 3,222.47 | 16,958 |
| 2023-11-20 | 1,605.00 | 1,620.00 | 1,599.00 | 1,602.00 | 3,184.70 | 30,202 |
| 2023-11-17 | 1,611.00 | 1,630.00 | 1,593.00 | 1,594.00 | 3,168.80 | 66,110 |
| 2023-11-16 | 1,611.00 | 1,635.00 | 1,611.00 | 1,624.00 | 3,228.43 | 16,233 |
| 2023-11-15 | 1,630.00 | 1,639.00 | 1,613.00 | 1,623.00 | 3,226.45 | 19,912 |
| 2023-11-14 | 1,595.00 | 1,620.00 | 1,595.00 | 1,620.00 | 3,220.48 | 18,074 |
| 2023-11-13 | 1,606.00 | 1,632.00 | 1,596.00 | 1,600.00 | 3,180.72 | 24,036 |
| 2023-11-10 | 1,662.00 | 1,662.00 | 1,606.00 | 1,606.00 | 3,192.65 | 19,432 |
| 2023-11-09 | 1,653.00 | 1,662.00 | 1,636.00 | 1,662.00 | 3,303.98 | 15,396 |
| 2023-11-08 | 1,654.00 | 1,675.00 | 1,639.00 | 1,649.00 | 3,278.13 | 24,646 |
| 2023-11-07 | 1,618.00 | 1,662.00 | 1,610.00 | 1,650.00 | 3,280.12 | 44,898 |
| 2023-11-06 | 1,621.00 | 1,641.00 | 1,609.00 | 1,618.00 | 3,216.51 | 39,448 |
| 2023-11-03 | 1,595.00 | 1,617.00 | 1,589.00 | 1,616.00 | 3,212.53 | 22,482 |
| 2023-11-02 | 1,700.00 | 1,709.00 | 1,582.00 | 1,595.00 | 3,170.78 | 132,990 |
| 2023-11-01 | 1,532.00 | 1,650.00 | 1,525.00 | 1,634.00 | 3,248.31 | 54,629 |
| 2023-10-31 | 1,557.00 | 1,575.00 | 1,511.00 | 1,543.00 | 3,067.41 | 13,981 |
| 2023-10-30 | 1,510.00 | 1,557.00 | 1,505.00 | 1,557.00 | 3,095.24 | 12,144 |
| 2023-10-27 | 1,520.00 | 1,564.00 | 1,504.00 | 1,535.00 | 3,051.51 | 19,018 |
| 2023-10-26 | 1,566.00 | 1,566.00 | 1,489.00 | 1,504.00 | 2,989.88 | 69,596 |
| 2023-10-25 | 1,542.00 | 1,620.00 | 1,527.00 | 1,566.00 | 3,113.13 | 17,099 |
| 2023-10-24 | 1,506.00 | 1,526.00 | 1,493.00 | 1,526.00 | 3,033.61 | 26,139 |
| 2023-10-23 | 1,530.00 | 1,547.00 | 1,503.00 | 1,506.00 | 2,993.86 | 21,990 |
| 2023-10-20 | 1,563.00 | 1,570.00 | 1,526.00 | 1,550.00 | 3,081.33 | 26,528 |
| 2023-10-19 | 1,608.00 | 1,609.00 | 1,566.00 | 1,570.00 | 3,121.08 | 19,387 |
| 2023-10-18 | 1,630.00 | 1,630.00 | 1,590.00 | 1,609.00 | 3,198.61 | 17,050 |
| 2023-10-17 | 1,583.00 | 1,620.00 | 1,583.00 | 1,613.00 | 3,206.57 | 12,359 |
| 2023-10-16 | 1,644.00 | 1,644.00 | 1,570.00 | 1,582.00 | 3,144.94 | 38,044 |
| 2023-10-13 | 1,665.00 | 1,665.00 | 1,615.00 | 1,644.00 | 3,268.19 | 20,668 |
| 2023-10-12 | 1,620.00 | 1,674.00 | 1,619.00 | 1,645.00 | 3,270.18 | 40,859 |
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.