AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 3,105.00 | 3,155.00 | 3,095.00 | 3,110.00 | 6,119.76 | 59,266 |
| 2022-04-25 | 3,205.00 | 3,215.00 | 3,105.00 | 3,105.00 | 6,109.92 | 146,858 |
| 2022-04-22 | 3,265.00 | 3,310.00 | 3,215.00 | 3,230.00 | 6,355.90 | 129,392 |
| 2022-04-21 | 3,295.00 | 3,485.00 | 3,275.00 | 3,325.00 | 6,542.83 | 229,867 |
| 2022-04-20 | 3,295.00 | 3,320.00 | 3,225.00 | 3,320.00 | 6,532.99 | 81,547 |
| 2022-04-19 | 3,230.00 | 3,290.00 | 3,195.00 | 3,290.00 | 6,473.96 | 84,302 |
| 2022-04-18 | 3,285.00 | 3,290.00 | 3,225.00 | 3,240.00 | 6,375.57 | 87,822 |
| 2022-04-15 | 3,275.00 | 3,355.00 | 3,265.00 | 3,285.00 | 6,464.12 | 105,951 |
| 2022-04-14 | 3,280.00 | 3,400.00 | 3,255.00 | 3,310.00 | 6,513.32 | 222,590 |
| 2022-04-13 | 3,120.00 | 3,490.00 | 3,120.00 | 3,280.00 | 6,454.28 | 1,706,030 |
| 2022-04-12 | 3,200.00 | 3,205.00 | 3,090.00 | 3,140.00 | 6,178.80 | 84,913 |
| 2022-04-11 | 3,310.00 | 3,310.00 | 3,205.00 | 3,220.00 | 6,336.22 | 114,428 |
| 2022-04-08 | 3,110.00 | 3,390.00 | 3,110.00 | 3,310.00 | 6,513.32 | 465,646 |
| 2022-04-07 | 3,240.00 | 3,240.00 | 3,110.00 | 3,125.00 | 6,149.28 | 118,511 |
| 2022-04-06 | 3,330.00 | 3,330.00 | 3,230.00 | 3,255.00 | 6,405.09 | 130,103 |
| 2022-04-05 | 3,290.00 | 3,385.00 | 3,290.00 | 3,355.00 | 6,601.87 | 218,770 |
| 2022-04-04 | 3,220.00 | 3,335.00 | 3,215.00 | 3,265.00 | 6,424.77 | 163,034 |
| 2022-04-01 | 3,310.00 | 3,350.00 | 3,260.00 | 3,265.00 | 6,424.77 | 141,604 |
| 2022-03-31 | 3,260.00 | 3,350.00 | 3,240.00 | 3,310.00 | 6,513.32 | 123,026 |
| 2022-03-30 | 3,235.00 | 3,335.00 | 3,200.00 | 3,270.00 | 6,434.61 | 170,830 |
| 2022-03-29 | 3,315.00 | 3,320.00 | 3,230.00 | 3,230.00 | 6,355.90 | 189,129 |
| 2022-03-28 | 3,255.00 | 3,365.00 | 3,185.00 | 3,315.00 | 6,523.16 | 340,110 |
| 2022-03-25 | 3,295.00 | 3,665.00 | 3,280.00 | 3,280.00 | 6,454.28 | 3,042,933 |
| 2022-03-24 | 3,150.00 | 3,450.00 | 3,105.00 | 3,215.00 | 6,326.38 | 1,602,173 |
| 2022-03-23 | 3,015.00 | 3,270.00 | 3,010.00 | 3,165.00 | 6,227.99 | 680,559 |
| 2022-03-22 | 2,990.00 | 3,010.00 | 2,980.00 | 3,005.00 | 5,913.15 | 38,703 |
| 2022-03-21 | 3,015.00 | 3,070.00 | 2,990.00 | 2,990.00 | 5,883.63 | 55,751 |
| 2022-03-18 | 3,055.00 | 3,055.00 | 2,980.00 | 2,990.00 | 5,883.63 | 52,371 |
| 2022-03-17 | 2,960.00 | 3,045.00 | 2,950.00 | 2,995.00 | 5,893.47 | 59,873 |
| 2022-03-16 | 2,855.00 | 2,945.00 | 2,855.00 | 2,930.00 | 5,765.56 | 55,193 |
| 2022-03-15 | 2,950.00 | 2,950.00 | 2,750.00 | 2,855.00 | 5,617.98 | 100,477 |
| 2022-03-14 | 3,020.00 | 3,065.00 | 2,925.00 | 2,965.00 | 5,834.44 | 96,253 |
| 2022-03-11 | 2,980.00 | 3,035.00 | 2,975.00 | 3,010.00 | 5,922.99 | 42,585 |
| 2022-03-10 | 2,885.00 | 3,040.00 | 2,885.00 | 2,975.00 | 5,854.11 | 93,731 |
| 2022-03-08 | 2,830.00 | 2,920.00 | 2,790.00 | 2,885.00 | 5,677.02 | 80,444 |
| 2022-03-07 | 2,980.00 | 2,995.00 | 2,860.00 | 2,920.00 | 5,745.89 | 55,802 |
| 2022-03-04 | 3,030.00 | 3,050.00 | 2,980.00 | 3,010.00 | 5,922.99 | 35,414 |
| 2022-03-03 | 3,055.00 | 3,055.00 | 3,000.00 | 3,015.00 | 5,932.83 | 36,241 |
| 2022-03-02 | 2,965.00 | 3,055.00 | 2,965.00 | 3,025.00 | 5,952.50 | 66,667 |
| 2022-02-28 | 2,895.00 | 2,980.00 | 2,890.00 | 2,965.00 | 5,834.44 | 50,190 |
| 2022-02-25 | 2,785.00 | 2,940.00 | 2,785.00 | 2,890.00 | 5,686.85 | 67,098 |
| 2022-02-24 | 2,950.00 | 2,950.00 | 2,750.00 | 2,775.00 | 5,460.56 | 97,589 |
| 2022-02-23 | 2,955.00 | 3,005.00 | 2,930.00 | 2,945.00 | 5,795.08 | 65,782 |
| 2022-02-22 | 2,970.00 | 3,055.00 | 2,940.00 | 2,970.00 | 5,844.28 | 73,973 |
| 2022-02-21 | 3,000.00 | 3,080.00 | 2,960.00 | 3,075.00 | 6,050.89 | 50,071 |
| 2022-02-18 | 3,010.00 | 3,120.00 | 2,985.00 | 3,075.00 | 6,050.89 | 145,190 |
| 2022-02-17 | 2,960.00 | 3,105.00 | 2,910.00 | 3,025.00 | 5,952.50 | 288,132 |
| 2022-02-16 | 2,665.00 | 3,105.00 | 2,665.00 | 2,940.00 | 5,785.24 | 899,769 |
| 2022-02-15 | 2,700.00 | 2,770.00 | 2,610.00 | 2,635.00 | 5,185.07 | 96,591 |
| 2022-02-14 | 2,795.00 | 2,840.00 | 2,710.00 | 2,710.00 | 5,332.66 | 109,538 |
| 2022-02-11 | 2,945.00 | 2,985.00 | 2,850.00 | 2,870.00 | 5,647.50 | 124,586 |
| 2022-02-10 | 3,010.00 | 3,035.00 | 2,965.00 | 2,985.00 | 5,873.79 | 154,290 |
| 2022-02-09 | 2,980.00 | 3,365.00 | 2,970.00 | 2,995.00 | 5,893.47 | 2,104,681 |
| 2022-02-08 | 3,005.00 | 3,050.00 | 2,930.00 | 2,965.00 | 5,834.44 | 92,390 |
| 2022-02-07 | 2,945.00 | 3,135.00 | 2,945.00 | 2,990.00 | 5,883.63 | 290,182 |
| 2022-02-04 | 2,900.00 | 2,985.00 | 2,885.00 | 2,935.00 | 5,775.40 | 83,307 |
| 2022-02-03 | 2,765.00 | 2,920.00 | 2,765.00 | 2,900.00 | 5,706.53 | 98,648 |
| 2022-01-28 | 2,680.00 | 2,800.00 | 2,605.00 | 2,750.00 | 5,411.37 | 88,732 |
| 2022-01-27 | 2,845.00 | 2,885.00 | 2,680.00 | 2,680.00 | 5,273.62 | 114,222 |
| 2022-01-26 | 2,675.00 | 2,900.00 | 2,675.00 | 2,845.00 | 5,598.30 | 201,800 |
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.