AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,555.00 | 1,615.00 | 1,555.00 | 1,615.00 | 3,210.54 | 26,643 |
| 2023-10-10 | 1,586.00 | 1,618.00 | 1,547.00 | 1,565.00 | 3,111.14 | 64,809 |
| 2023-10-06 | 1,546.00 | 1,635.00 | 1,546.00 | 1,578.00 | 3,136.99 | 46,282 |
| 2023-10-05 | 1,586.00 | 1,597.00 | 1,533.00 | 1,546.00 | 3,073.37 | 79,284 |
| 2023-10-04 | 1,680.00 | 1,684.00 | 1,580.00 | 1,580.00 | 3,140.96 | 123,565 |
| 2023-09-27 | 1,618.00 | 1,692.00 | 1,609.00 | 1,680.00 | 3,339.76 | 390,335 |
| 2023-09-26 | 1,858.00 | 1,916.00 | 1,793.00 | 1,818.00 | 3,614.10 | 202,355 |
| 2023-09-25 | 1,943.00 | 1,953.00 | 1,841.00 | 1,858.00 | 3,693.61 | 354,313 |
| 2023-09-22 | 2,160.00 | 2,300.00 | 1,806.00 | 2,050.00 | 4,075.30 | 3,590,301 |
| 2023-09-21 | 1,900.00 | 1,979.00 | 1,785.00 | 1,916.00 | 3,808.92 | 500,998 |
| 2023-09-20 | 1,860.00 | 1,987.00 | 1,860.00 | 1,901.00 | 3,779.10 | 533,099 |
| 2023-09-19 | 1,806.00 | 1,943.00 | 1,805.00 | 1,859.00 | 3,695.60 | 252,134 |
| 2023-09-18 | 1,850.00 | 1,860.00 | 1,800.00 | 1,825.00 | 3,628.01 | 147,090 |
| 2023-09-15 | 1,784.00 | 1,924.00 | 1,777.00 | 1,867.00 | 3,711.51 | 309,232 |
| 2023-09-14 | 1,639.00 | 2,000.00 | 1,618.00 | 1,785.00 | 3,548.49 | 1,907,891 |
| 2023-09-13 | 1,659.00 | 1,659.00 | 1,605.00 | 1,640.00 | 3,260.24 | 12,620 |
| 2023-09-12 | 1,652.00 | 1,673.00 | 1,650.00 | 1,650.00 | 3,280.12 | 8,683 |
| 2023-09-11 | 1,608.00 | 1,650.00 | 1,600.00 | 1,650.00 | 3,280.12 | 12,850 |
| 2023-09-08 | 1,620.00 | 1,620.00 | 1,596.00 | 1,612.00 | 3,204.58 | 15,210 |
| 2023-09-07 | 1,650.00 | 1,650.00 | 1,607.00 | 1,607.00 | 3,194.64 | 15,450 |
| 2023-09-06 | 1,664.00 | 1,664.00 | 1,623.00 | 1,650.00 | 3,280.12 | 13,501 |
| 2023-09-05 | 1,660.00 | 1,665.00 | 1,645.00 | 1,665.00 | 3,309.94 | 10,830 |
| 2023-09-04 | 1,675.00 | 1,694.00 | 1,660.00 | 1,660.00 | 3,300.00 | 15,987 |
| 2023-09-01 | 1,665.00 | 1,697.00 | 1,643.00 | 1,687.00 | 3,353.67 | 22,064 |
| 2023-08-31 | 1,665.00 | 1,679.00 | 1,650.00 | 1,665.00 | 3,309.94 | 18,227 |
| 2023-08-30 | 1,701.00 | 1,701.00 | 1,660.00 | 1,665.00 | 3,309.94 | 32,375 |
| 2023-08-29 | 1,686.00 | 1,702.00 | 1,686.00 | 1,701.00 | 3,381.51 | 12,430 |
| 2023-08-28 | 1,671.00 | 1,696.00 | 1,670.00 | 1,685.00 | 3,349.70 | 10,180 |
| 2023-08-25 | 1,638.00 | 1,690.00 | 1,630.00 | 1,671.00 | 3,321.87 | 33,293 |
| 2023-08-24 | 1,633.00 | 1,653.00 | 1,627.00 | 1,638.00 | 3,256.27 | 7,323 |
| 2023-08-23 | 1,650.00 | 1,650.00 | 1,619.00 | 1,635.00 | 3,250.30 | 19,682 |
| 2023-08-22 | 1,655.00 | 1,655.00 | 1,621.00 | 1,650.00 | 3,280.12 | 10,588 |
| 2023-08-21 | 1,616.00 | 1,655.00 | 1,614.00 | 1,642.00 | 3,264.22 | 15,298 |
| 2023-08-18 | 1,624.00 | 1,624.00 | 1,590.00 | 1,614.00 | 3,208.55 | 24,037 |
| 2023-08-17 | 1,591.00 | 1,640.00 | 1,533.00 | 1,624.00 | 3,228.43 | 71,154 |
| 2023-08-16 | 1,635.00 | 1,636.00 | 1,579.00 | 1,584.00 | 3,148.92 | 53,674 |
| 2023-08-14 | 1,710.00 | 1,713.00 | 1,643.00 | 1,643.00 | 3,266.20 | 27,467 |
| 2023-08-11 | 1,724.00 | 1,737.00 | 1,695.00 | 1,710.00 | 3,399.40 | 36,380 |
| 2023-08-10 | 1,744.00 | 1,751.00 | 1,715.00 | 1,732.00 | 3,443.13 | 20,229 |
| 2023-08-09 | 1,658.00 | 1,745.00 | 1,643.00 | 1,738.00 | 3,455.06 | 20,275 |
| 2023-08-08 | 1,715.00 | 1,725.00 | 1,658.00 | 1,658.00 | 3,296.02 | 31,909 |
| 2023-08-07 | 1,772.00 | 1,811.00 | 1,710.00 | 1,715.00 | 3,409.34 | 105,452 |
| 2023-08-04 | 1,638.00 | 1,798.00 | 1,637.00 | 1,772.00 | 3,522.65 | 189,485 |
| 2023-08-03 | 1,661.00 | 1,664.00 | 1,615.00 | 1,636.00 | 3,252.29 | 27,650 |
| 2023-08-02 | 1,670.00 | 1,720.00 | 1,660.00 | 1,668.00 | 3,315.90 | 31,222 |
| 2023-08-01 | 1,670.00 | 1,688.00 | 1,635.00 | 1,671.00 | 3,321.87 | 66,107 |
| 2023-07-31 | 1,655.00 | 1,847.00 | 1,632.00 | 1,674.00 | 3,327.83 | 713,713 |
| 2023-07-28 | 1,540.00 | 1,615.00 | 1,520.00 | 1,615.00 | 3,210.54 | 17,477 |
| 2023-07-27 | 1,458.00 | 1,544.00 | 1,445.00 | 1,540.00 | 3,061.45 | 51,613 |
| 2023-07-26 | 1,611.00 | 1,629.00 | 1,460.00 | 1,470.00 | 2,922.29 | 107,324 |
| 2023-07-25 | 1,592.00 | 1,652.00 | 1,580.00 | 1,629.00 | 3,238.37 | 52,008 |
| 2023-07-24 | 1,654.00 | 1,654.00 | 1,551.00 | 1,591.00 | 3,162.83 | 53,581 |
| 2023-07-21 | 1,684.00 | 1,684.00 | 1,634.00 | 1,654.00 | 3,288.07 | 25,280 |
| 2023-07-20 | 1,676.00 | 1,693.00 | 1,654.00 | 1,667.00 | 3,313.92 | 16,324 |
| 2023-07-19 | 1,721.00 | 1,724.00 | 1,610.00 | 1,676.00 | 3,331.81 | 38,180 |
| 2023-07-18 | 1,743.00 | 1,749.00 | 1,717.00 | 1,719.00 | 3,417.29 | 14,636 |
| 2023-07-17 | 1,760.00 | 1,760.00 | 1,741.00 | 1,743.00 | 3,465.00 | 12,943 |
| 2023-07-14 | 1,779.00 | 1,789.00 | 1,751.00 | 1,760.00 | 3,498.80 | 21,021 |
| 2023-07-13 | 1,798.00 | 1,798.00 | 1,773.00 | 1,779.00 | 3,536.57 | 10,335 |
| 2023-07-12 | 1,756.00 | 1,793.00 | 1,747.00 | 1,773.00 | 3,524.64 | 29,560 |
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.