AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,720.00 | 1,753.00 | 1,720.00 | 1,738.00 | 3,455.06 | 26,016 |
| 2023-07-10 | 1,727.00 | 1,753.00 | 1,719.00 | 1,737.00 | 3,453.07 | 17,418 |
| 2023-07-07 | 1,750.00 | 1,759.00 | 1,730.00 | 1,740.00 | 3,459.04 | 25,233 |
| 2023-07-06 | 1,813.00 | 1,813.00 | 1,763.00 | 1,765.00 | 3,508.73 | 31,364 |
| 2023-07-05 | 1,822.00 | 1,832.00 | 1,802.00 | 1,813.00 | 3,604.16 | 21,108 |
| 2023-07-04 | 1,834.00 | 1,839.00 | 1,818.00 | 1,822.00 | 3,622.05 | 24,663 |
| 2023-07-03 | 1,834.00 | 1,843.00 | 1,822.00 | 1,823.00 | 3,624.04 | 37,609 |
| 2023-06-30 | 1,798.00 | 1,814.00 | 1,787.00 | 1,807.00 | 3,592.23 | 26,403 |
| 2023-06-29 | 1,820.00 | 1,826.00 | 1,792.00 | 1,803.00 | 3,584.28 | 21,026 |
| 2023-06-28 | 1,826.00 | 1,839.00 | 1,819.00 | 1,820.00 | 3,618.07 | 10,851 |
| 2023-06-27 | 1,840.00 | 1,846.00 | 1,824.00 | 1,825.00 | 3,628.01 | 14,670 |
| 2023-06-26 | 1,822.00 | 1,844.00 | 1,804.00 | 1,840.00 | 3,657.83 | 17,622 |
| 2023-06-23 | 1,797.00 | 1,940.00 | 1,797.00 | 1,818.00 | 3,614.10 | 61,074 |
| 2023-06-22 | 1,803.00 | 1,821.00 | 1,796.00 | 1,797.00 | 3,572.35 | 44,087 |
| 2023-06-21 | 1,830.00 | 1,834.00 | 1,812.00 | 1,823.00 | 3,624.04 | 38,759 |
| 2023-06-20 | 1,836.00 | 1,845.00 | 1,813.00 | 1,830.00 | 3,637.95 | 17,628 |
| 2023-06-19 | 1,846.00 | 1,847.00 | 1,824.00 | 1,836.00 | 3,649.88 | 16,930 |
| 2023-06-16 | 1,845.00 | 1,847.00 | 1,817.00 | 1,827.00 | 3,631.99 | 29,889 |
| 2023-06-15 | 1,827.00 | 1,869.00 | 1,811.00 | 1,826.00 | 3,630.00 | 43,842 |
| 2023-06-14 | 1,880.00 | 1,886.00 | 1,827.00 | 1,827.00 | 3,631.99 | 37,064 |
| 2023-06-13 | 1,865.00 | 1,886.00 | 1,865.00 | 1,880.00 | 3,737.35 | 17,522 |
| 2023-06-12 | 1,896.00 | 1,896.00 | 1,855.00 | 1,864.00 | 3,705.54 | 29,980 |
| 2023-06-09 | 1,870.00 | 1,919.00 | 1,852.00 | 1,889.00 | 3,755.24 | 62,216 |
| 2023-06-08 | 1,880.00 | 1,880.00 | 1,855.00 | 1,870.00 | 3,717.47 | 40,166 |
| 2023-06-07 | 1,876.00 | 1,894.00 | 1,868.00 | 1,880.00 | 3,737.35 | 34,891 |
| 2023-06-05 | 1,866.00 | 1,891.00 | 1,866.00 | 1,876.00 | 3,729.40 | 27,503 |
| 2023-06-02 | 1,883.00 | 1,901.00 | 1,862.00 | 1,866.00 | 3,709.52 | 27,687 |
| 2023-06-01 | 1,860.00 | 1,895.00 | 1,854.00 | 1,883.00 | 3,743.31 | 43,168 |
| 2023-05-31 | 1,888.00 | 1,888.00 | 1,850.00 | 1,860.00 | 3,697.59 | 16,675 |
| 2023-05-30 | 1,855.00 | 1,885.00 | 1,851.00 | 1,860.00 | 3,697.59 | 66,116 |
| 2023-05-26 | 1,881.00 | 1,898.00 | 1,850.00 | 1,854.00 | 3,685.66 | 50,891 |
| 2023-05-25 | 1,945.00 | 1,953.00 | 1,895.00 | 1,900.00 | 3,777.11 | 21,536 |
| 2023-05-24 | 1,961.00 | 1,961.00 | 1,925.00 | 1,945.00 | 3,866.57 | 21,417 |
| 2023-05-23 | 1,930.00 | 1,965.00 | 1,930.00 | 1,961.00 | 3,898.37 | 42,567 |
| 2023-05-22 | 1,885.00 | 1,930.00 | 1,873.00 | 1,930.00 | 3,836.75 | 69,299 |
| 2023-05-19 | 1,889.00 | 1,893.00 | 1,863.00 | 1,885.00 | 3,747.29 | 18,004 |
| 2023-05-18 | 1,872.00 | 1,896.00 | 1,858.00 | 1,890.00 | 3,757.23 | 28,636 |
| 2023-05-17 | 1,824.00 | 1,859.00 | 1,816.00 | 1,858.00 | 3,693.61 | 30,160 |
| 2023-05-16 | 1,820.00 | 1,839.00 | 1,808.00 | 1,824.00 | 3,626.02 | 28,906 |
| 2023-05-15 | 1,863.00 | 1,863.00 | 1,805.00 | 1,820.00 | 3,618.07 | 20,608 |
| 2023-05-12 | 1,845.00 | 1,899.00 | 1,832.00 | 1,863.00 | 3,703.55 | 26,867 |
| 2023-05-11 | 1,895.00 | 1,898.00 | 1,865.00 | 1,865.00 | 3,707.53 | 14,412 |
| 2023-05-10 | 1,852.00 | 1,900.00 | 1,849.00 | 1,895.00 | 3,767.17 | 18,294 |
| 2023-05-09 | 1,832.00 | 1,950.00 | 1,818.00 | 1,852.00 | 3,681.69 | 29,887 |
| 2023-05-08 | 1,826.00 | 1,859.00 | 1,826.00 | 1,859.00 | 3,695.60 | 24,294 |
| 2023-05-04 | 1,817.00 | 1,857.00 | 1,812.00 | 1,838.00 | 3,653.86 | 28,276 |
| 2023-05-03 | 1,821.00 | 1,842.00 | 1,803.00 | 1,827.00 | 3,631.99 | 23,328 |
| 2023-05-02 | 1,790.00 | 1,821.00 | 1,789.00 | 1,821.00 | 3,620.06 | 24,567 |
| 2023-04-28 | 1,803.00 | 1,830.00 | 1,781.00 | 1,790.00 | 3,558.43 | 22,340 |
| 2023-04-27 | 1,805.00 | 1,822.00 | 1,763.00 | 1,802.00 | 3,582.29 | 33,943 |
| 2023-04-26 | 1,820.00 | 1,841.00 | 1,806.00 | 1,814.00 | 3,606.14 | 24,629 |
| 2023-04-25 | 1,849.00 | 1,861.00 | 1,825.00 | 1,827.00 | 3,631.99 | 33,705 |
| 2023-04-24 | 1,855.00 | 1,890.00 | 1,844.00 | 1,849.00 | 3,675.72 | 42,397 |
| 2023-04-21 | 1,927.00 | 1,972.00 | 1,849.00 | 1,854.00 | 3,685.66 | 94,816 |
| 2023-04-20 | 1,999.00 | 1,999.00 | 1,910.00 | 1,928.00 | 3,832.77 | 61,397 |
| 2023-04-19 | 1,950.00 | 1,980.00 | 1,946.00 | 1,946.00 | 3,868.55 | 37,903 |
| 2023-04-18 | 1,942.00 | 1,963.00 | 1,940.00 | 1,953.00 | 3,882.47 | 24,583 |
| 2023-04-17 | 1,961.00 | 1,961.00 | 1,910.00 | 1,955.00 | 3,886.45 | 31,750 |
| 2023-04-14 | 1,965.00 | 1,976.00 | 1,942.00 | 1,961.00 | 3,898.37 | 25,558 |
| 2023-04-13 | 1,979.00 | 1,979.00 | 1,961.00 | 1,965.00 | 3,906.33 | 26,003 |
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.