See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.05▲ 2.99%
← 032080.KQ stock page

AztechWB Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-131,979.001,979.001,961.001,965.003,906.3326,003
2023-04-121,886.002,005.001,880.001,999.003,973.9253,191
2023-04-111,879.001,892.001,851.001,886.003,749.2825,765
2023-04-101,913.001,913.001,852.001,879.003,735.3650,812
2023-04-071,907.001,912.001,890.001,912.003,800.9632,060
2023-04-061,940.001,940.001,896.001,902.003,781.0836,247
2023-04-051,939.001,944.001,929.001,938.003,852.6524,931
2023-04-041,870.002,005.001,870.001,925.003,826.81110,427
2023-04-031,886.001,902.001,866.001,882.003,741.3335,860
2023-03-311,907.001,907.001,878.001,886.003,749.2827,281
2023-03-301,883.001,920.001,881.001,908.003,793.0125,844
2023-03-291,879.001,885.001,854.001,881.003,739.3421,775
2023-03-281,895.001,901.001,857.001,879.003,735.3638,657
2023-03-271,903.001,909.001,856.001,885.003,747.2915,220
2023-03-241,883.001,890.001,870.001,890.003,757.2314,315
2023-03-231,894.001,908.001,870.001,871.003,719.4624,233
2023-03-221,960.001,960.001,902.001,910.003,796.9919,370
2023-03-211,960.001,980.001,934.001,950.003,876.5124,112
2023-03-201,930.001,964.001,921.001,950.003,876.5115,452
2023-03-171,938.001,959.001,851.001,930.003,836.7529,845
2023-03-161,932.002,085.001,851.001,919.003,814.8853,794
2023-03-151,884.001,931.001,884.001,929.003,834.7623,122
2023-03-141,954.001,954.001,855.001,870.003,717.4748,729
2023-03-131,994.001,995.001,901.001,968.003,912.2926,718
2023-03-102,025.002,080.002,005.002,010.003,995.7832,030
2023-03-092,075.002,115.002,025.002,025.004,025.6034,641
2023-03-082,100.002,120.002,055.002,065.004,105.1240,841
2023-03-072,105.002,125.002,095.002,110.004,194.5826,158
2023-03-062,080.002,120.002,060.002,105.004,184.6432,615
2023-03-032,040.002,075.002,040.002,060.004,095.1818,979
2023-03-022,015.002,065.002,010.002,040.004,055.4229,327
2023-02-281,987.002,050.001,968.002,010.003,995.7833,972
2023-02-272,005.002,020.001,960.001,988.003,952.0531,858
2023-02-242,070.002,080.002,005.002,025.004,025.6039,227
2023-02-232,010.002,210.001,999.002,045.004,065.36148,921
2023-02-222,055.002,055.002,010.002,030.004,035.5422,144
2023-02-212,075.002,090.002,040.002,055.004,085.2413,816
2023-02-202,035.002,060.002,005.002,060.004,095.1816,902
2023-02-172,040.002,055.002,020.002,035.004,045.4818,347
2023-02-162,010.002,040.002,010.002,040.004,055.4224,627
2023-02-152,100.002,105.002,025.002,025.004,025.6033,739
2023-02-142,070.002,120.002,060.002,100.004,174.7021,653
2023-02-132,060.002,090.002,025.002,090.004,154.8216,688
2023-02-102,110.002,120.002,070.002,070.004,115.0626,892
2023-02-092,150.002,165.002,100.002,120.004,214.4645,910
2023-02-082,110.002,145.002,105.002,130.004,234.3437,540
2023-02-072,135.002,135.002,090.002,110.004,194.5863,704
2023-02-062,175.002,175.002,120.002,135.004,244.2832,123
2023-02-032,185.002,190.002,150.002,185.004,343.6744,718
2023-02-022,155.002,185.002,135.002,185.004,343.6730,165
2023-02-012,165.002,175.002,125.002,150.004,274.1029,258
2023-01-312,140.002,185.002,120.002,135.004,244.2842,726
2023-01-302,120.002,160.002,105.002,145.004,264.1639,298
2023-01-272,165.002,165.002,100.002,120.004,214.4686,135
2023-01-262,050.002,150.002,050.002,150.004,274.1082,869
2023-01-252,045.002,065.002,010.002,045.004,065.36203,958
2023-01-201,965.002,220.001,965.002,015.004,005.72659,675
2023-01-191,960.001,965.001,925.001,965.003,906.3318,490
2023-01-181,970.001,970.001,935.001,965.003,906.3314,807
2023-01-172,020.002,020.001,940.001,970.003,916.2730,828
← NewerPage 15 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2710.0000 KRW
2022-12-2820.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.