AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,895.00 | 1,925.00 | 1,800.00 | 1,815.00 | 3,571.50 | 82,640 |
| 2022-10-20 | 1,915.00 | 1,925.00 | 1,865.00 | 1,895.00 | 3,728.92 | 119,551 |
| 2022-10-19 | 1,955.00 | 1,970.00 | 1,895.00 | 1,905.00 | 3,748.60 | 110,510 |
| 2022-10-18 | 1,810.00 | 2,150.00 | 1,810.00 | 1,935.00 | 3,807.63 | 1,319,544 |
| 2022-10-17 | 1,830.00 | 1,830.00 | 1,750.00 | 1,795.00 | 3,532.15 | 20,148 |
| 2022-10-14 | 1,755.00 | 1,845.00 | 1,755.00 | 1,830.00 | 3,601.02 | 32,760 |
| 2022-10-13 | 1,770.00 | 1,785.00 | 1,720.00 | 1,750.00 | 3,443.60 | 62,372 |
| 2022-10-12 | 1,780.00 | 1,815.00 | 1,755.00 | 1,785.00 | 3,512.47 | 33,150 |
| 2022-10-11 | 1,890.00 | 1,890.00 | 1,755.00 | 1,780.00 | 3,502.63 | 58,223 |
| 2022-10-07 | 1,925.00 | 1,930.00 | 1,890.00 | 1,925.00 | 3,787.96 | 22,158 |
| 2022-10-06 | 1,865.00 | 1,925.00 | 1,855.00 | 1,925.00 | 3,787.96 | 66,647 |
| 2022-10-05 | 1,890.00 | 1,900.00 | 1,815.00 | 1,840.00 | 3,620.70 | 27,377 |
| 2022-10-04 | 1,830.00 | 1,900.00 | 1,810.00 | 1,875.00 | 3,689.57 | 67,598 |
| 2022-09-30 | 1,710.00 | 1,830.00 | 1,710.00 | 1,820.00 | 3,581.34 | 50,974 |
| 2022-09-29 | 1,730.00 | 1,850.00 | 1,725.00 | 1,785.00 | 3,512.47 | 95,907 |
| 2022-09-28 | 1,775.00 | 1,805.00 | 1,670.00 | 1,710.00 | 3,364.89 | 81,616 |
| 2022-09-27 | 1,740.00 | 1,795.00 | 1,710.00 | 1,780.00 | 3,502.63 | 49,890 |
| 2022-09-26 | 1,905.00 | 1,920.00 | 1,740.00 | 1,755.00 | 3,453.44 | 128,202 |
| 2022-09-23 | 1,985.00 | 2,010.00 | 1,925.00 | 1,925.00 | 3,787.96 | 35,210 |
| 2022-09-22 | 2,010.00 | 2,010.00 | 1,935.00 | 2,000.00 | 3,935.54 | 38,846 |
| 2022-09-21 | 1,995.00 | 2,045.00 | 1,995.00 | 2,030.00 | 3,994.57 | 25,114 |
| 2022-09-20 | 1,995.00 | 2,040.00 | 1,970.00 | 2,015.00 | 3,965.06 | 34,625 |
| 2022-09-19 | 2,055.00 | 2,055.00 | 1,995.00 | 1,995.00 | 3,925.70 | 39,066 |
| 2022-09-16 | 2,095.00 | 2,105.00 | 2,040.00 | 2,055.00 | 4,043.77 | 29,921 |
| 2022-09-15 | 2,115.00 | 2,135.00 | 2,090.00 | 2,110.00 | 4,151.99 | 32,589 |
| 2022-09-14 | 2,095.00 | 2,115.00 | 2,060.00 | 2,110.00 | 4,151.99 | 30,367 |
| 2022-09-13 | 2,130.00 | 2,170.00 | 2,130.00 | 2,150.00 | 4,230.70 | 32,173 |
| 2022-09-08 | 2,100.00 | 2,115.00 | 2,085.00 | 2,110.00 | 4,151.99 | 25,854 |
| 2022-09-07 | 2,160.00 | 2,180.00 | 2,075.00 | 2,090.00 | 4,112.64 | 44,485 |
| 2022-09-06 | 2,120.00 | 2,190.00 | 2,120.00 | 2,160.00 | 4,250.38 | 17,107 |
| 2022-09-05 | 2,100.00 | 2,155.00 | 2,100.00 | 2,120.00 | 4,171.67 | 29,305 |
| 2022-09-02 | 2,140.00 | 2,165.00 | 2,115.00 | 2,125.00 | 4,181.51 | 38,335 |
| 2022-09-01 | 2,240.00 | 2,250.00 | 2,140.00 | 2,140.00 | 4,211.03 | 60,229 |
| 2022-08-31 | 2,215.00 | 2,255.00 | 2,185.00 | 2,235.00 | 4,397.96 | 39,705 |
| 2022-08-30 | 2,165.00 | 2,240.00 | 2,160.00 | 2,205.00 | 4,338.93 | 27,782 |
| 2022-08-29 | 2,200.00 | 2,225.00 | 2,170.00 | 2,190.00 | 4,309.42 | 54,502 |
| 2022-08-26 | 2,310.00 | 2,320.00 | 2,260.00 | 2,260.00 | 4,447.16 | 43,288 |
| 2022-08-25 | 2,250.00 | 2,280.00 | 2,240.00 | 2,275.00 | 4,476.68 | 31,545 |
| 2022-08-24 | 2,175.00 | 2,230.00 | 2,155.00 | 2,230.00 | 4,388.13 | 51,411 |
| 2022-08-23 | 2,210.00 | 2,260.00 | 2,175.00 | 2,175.00 | 4,279.90 | 63,866 |
| 2022-08-22 | 2,305.00 | 2,310.00 | 2,220.00 | 2,220.00 | 4,368.45 | 79,404 |
| 2022-08-19 | 2,360.00 | 2,390.00 | 2,330.00 | 2,330.00 | 4,584.90 | 81,253 |
| 2022-08-18 | 2,415.00 | 2,430.00 | 2,375.00 | 2,390.00 | 4,702.97 | 94,321 |
| 2022-08-17 | 2,475.00 | 2,510.00 | 2,450.00 | 2,450.00 | 4,821.04 | 77,879 |
| 2022-08-16 | 2,510.00 | 2,535.00 | 2,475.00 | 2,490.00 | 4,899.75 | 101,903 |
| 2022-08-12 | 2,540.00 | 2,545.00 | 2,500.00 | 2,510.00 | 4,939.10 | 141,051 |
| 2022-08-11 | 2,550.00 | 2,595.00 | 2,535.00 | 2,540.00 | 4,998.13 | 252,449 |
| 2022-08-10 | 2,465.00 | 2,770.00 | 2,430.00 | 2,530.00 | 4,978.46 | 2,364,787 |
| 2022-08-09 | 2,525.00 | 2,545.00 | 2,455.00 | 2,475.00 | 4,870.23 | 227,055 |
| 2022-08-08 | 2,725.00 | 2,740.00 | 2,535.00 | 2,550.00 | 5,017.81 | 1,440,107 |
| 2022-08-05 | 2,490.00 | 2,800.00 | 2,455.00 | 2,480.00 | 4,880.07 | 3,132,963 |
| 2022-08-04 | 2,445.00 | 2,460.00 | 2,400.00 | 2,455.00 | 4,830.87 | 84,684 |
| 2022-08-03 | 2,385.00 | 2,420.00 | 2,380.00 | 2,410.00 | 4,742.32 | 54,565 |
| 2022-08-02 | 2,395.00 | 2,415.00 | 2,335.00 | 2,390.00 | 4,702.97 | 86,073 |
| 2022-08-01 | 2,385.00 | 2,420.00 | 2,365.00 | 2,395.00 | 4,712.81 | 74,405 |
| 2022-07-29 | 2,385.00 | 2,410.00 | 2,370.00 | 2,385.00 | 4,693.13 | 153,517 |
| 2022-07-28 | 2,485.00 | 2,515.00 | 2,370.00 | 2,380.00 | 4,683.29 | 324,225 |
| 2022-07-27 | 2,470.00 | 2,515.00 | 2,410.00 | 2,460.00 | 4,840.71 | 533,013 |
| 2022-07-26 | 2,390.00 | 2,895.00 | 2,390.00 | 2,455.00 | 4,830.87 | 4,302,893 |
| 2022-07-25 | 2,435.00 | 2,435.00 | 2,350.00 | 2,390.00 | 4,702.97 | 51,053 |
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.