AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,218.00 | 1,285.00 | 1,217.00 | 1,265.00 | 2,530.00 | 12,252 |
| 2024-12-30 | 1,230.00 | 1,230.00 | 1,205.00 | 1,216.00 | 2,432.00 | 6,640 |
| 2024-12-27 | 1,259.00 | 1,259.00 | 1,195.00 | 1,230.00 | 2,460.00 | 10,864 |
| 2024-12-26 | 1,220.00 | 1,260.00 | 1,213.00 | 1,259.00 | 2,518.00 | 20,351 |
| 2024-12-24 | 1,244.00 | 1,244.00 | 1,206.00 | 1,219.00 | 2,438.00 | 10,530 |
| 2024-12-23 | 1,266.00 | 1,275.00 | 1,218.00 | 1,244.00 | 2,488.00 | 17,965 |
| 2024-12-20 | 1,192.00 | 1,266.00 | 1,169.00 | 1,266.00 | 2,532.00 | 32,807 |
| 2024-12-19 | 1,247.00 | 1,247.00 | 1,199.00 | 1,204.00 | 2,408.00 | 64,847 |
| 2024-12-18 | 1,275.00 | 1,304.00 | 1,244.00 | 1,247.00 | 2,494.00 | 13,545 |
| 2024-12-17 | 1,326.00 | 1,326.00 | 1,275.00 | 1,275.00 | 2,550.00 | 34,655 |
| 2024-12-16 | 1,396.00 | 1,400.00 | 1,312.00 | 1,325.00 | 2,650.00 | 99,512 |
| 2024-12-13 | 1,305.00 | 1,344.00 | 1,257.00 | 1,319.00 | 2,638.00 | 105,408 |
| 2024-12-12 | 1,212.00 | 1,337.00 | 1,194.00 | 1,297.00 | 2,594.00 | 282,081 |
| 2024-12-11 | 1,106.00 | 1,213.00 | 1,098.00 | 1,165.00 | 2,330.00 | 35,226 |
| 2024-12-10 | 1,020.00 | 1,151.00 | 1,009.00 | 1,098.00 | 2,196.00 | 44,850 |
| 2024-12-09 | 1,036.00 | 1,053.00 | 1,010.00 | 1,012.00 | 2,024.00 | 27,233 |
| 2024-12-06 | 1,056.00 | 1,079.00 | 1,050.00 | 1,053.00 | 2,106.00 | 20,259 |
| 2024-12-05 | 1,103.00 | 1,110.00 | 1,077.00 | 1,079.00 | 2,158.00 | 9,857 |
| 2024-12-04 | 1,088.00 | 1,110.00 | 1,082.00 | 1,102.00 | 2,204.00 | 11,993 |
| 2024-12-03 | 1,076.00 | 1,109.00 | 1,076.00 | 1,098.00 | 2,196.00 | 12,206 |
| 2024-12-02 | 1,118.00 | 1,127.00 | 1,094.00 | 1,109.00 | 2,218.00 | 13,670 |
| 2024-11-29 | 1,128.00 | 1,128.00 | 1,109.00 | 1,128.00 | 2,256.00 | 1,879 |
| 2024-11-28 | 1,127.00 | 1,134.00 | 1,125.00 | 1,134.00 | 2,268.00 | 5,078 |
| 2024-11-27 | 1,130.00 | 1,146.00 | 1,112.00 | 1,134.00 | 2,268.00 | 11,811 |
| 2024-11-26 | 1,153.00 | 1,164.00 | 1,106.00 | 1,133.00 | 2,266.00 | 27,505 |
| 2024-11-25 | 1,156.00 | 1,168.00 | 1,116.00 | 1,165.00 | 2,330.00 | 8,436 |
| 2024-11-22 | 1,151.00 | 1,161.00 | 1,143.00 | 1,156.00 | 2,312.00 | 6,258 |
| 2024-11-21 | 1,185.00 | 1,195.00 | 1,151.00 | 1,151.00 | 2,302.00 | 11,808 |
| 2024-11-20 | 1,207.00 | 1,207.00 | 1,169.00 | 1,185.00 | 2,370.00 | 19,210 |
| 2024-11-19 | 1,200.00 | 1,211.00 | 1,193.00 | 1,207.00 | 2,414.00 | 16,617 |
| 2024-11-18 | 1,161.00 | 1,208.00 | 1,149.00 | 1,205.00 | 2,410.00 | 61,718 |
| 2024-11-15 | 1,077.00 | 1,149.00 | 1,057.00 | 1,140.00 | 2,280.00 | 22,813 |
| 2024-11-14 | 1,081.00 | 1,089.00 | 1,071.00 | 1,077.00 | 2,154.00 | 8,041 |
| 2024-11-13 | 1,111.00 | 1,111.00 | 1,076.00 | 1,089.00 | 2,178.00 | 7,237 |
| 2024-11-12 | 1,113.00 | 1,130.00 | 1,101.00 | 1,111.00 | 2,222.00 | 6,628 |
| 2024-11-11 | 1,146.00 | 1,147.00 | 1,120.00 | 1,121.00 | 2,242.00 | 7,416 |
| 2024-11-08 | 1,150.00 | 1,154.00 | 1,135.00 | 1,146.00 | 2,292.00 | 6,606 |
| 2024-11-07 | 1,133.00 | 1,152.00 | 1,126.00 | 1,152.00 | 2,304.00 | 3,268 |
| 2024-11-06 | 1,138.00 | 1,150.00 | 1,137.00 | 1,145.00 | 2,290.00 | 2,596 |
| 2024-11-05 | 1,125.00 | 1,137.00 | 1,120.00 | 1,137.00 | 2,274.00 | 2,529 |
| 2024-11-04 | 1,112.00 | 1,125.00 | 1,110.00 | 1,125.00 | 2,250.00 | 7,112 |
| 2024-11-01 | 1,117.00 | 1,165.00 | 1,110.00 | 1,111.00 | 2,222.00 | 8,291 |
| 2024-10-31 | 1,134.00 | 1,148.00 | 1,117.00 | 1,117.00 | 2,234.00 | 6,848 |
| 2024-10-30 | 1,136.00 | 1,146.00 | 1,136.00 | 1,142.00 | 2,284.00 | 3,165 |
| 2024-10-29 | 1,119.00 | 1,137.00 | 1,119.00 | 1,135.00 | 2,270.00 | 5,238 |
| 2024-10-28 | 1,110.00 | 1,119.00 | 1,098.00 | 1,119.00 | 2,238.00 | 8,194 |
| 2024-10-25 | 1,113.00 | 1,128.00 | 1,091.00 | 1,100.00 | 2,200.00 | 19,106 |
| 2024-10-24 | 1,127.00 | 1,127.00 | 1,113.00 | 1,121.00 | 2,242.00 | 1,434 |
| 2024-10-23 | 1,135.00 | 1,138.00 | 1,127.00 | 1,127.00 | 2,254.00 | 12,454 |
| 2024-10-22 | 1,140.00 | 1,140.00 | 1,129.00 | 1,138.00 | 2,276.00 | 5,677 |
| 2024-10-21 | 1,155.00 | 1,155.00 | 1,120.00 | 1,140.00 | 2,280.00 | 7,729 |
| 2024-10-18 | 1,157.00 | 1,175.00 | 1,146.00 | 1,155.00 | 2,310.00 | 11,549 |
| 2024-10-17 | 1,164.00 | 1,170.00 | 1,150.00 | 1,169.00 | 2,338.00 | 3,083 |
| 2024-10-16 | 1,183.00 | 1,195.00 | 1,127.00 | 1,164.00 | 2,328.00 | 13,107 |
| 2024-10-15 | 1,195.00 | 1,235.00 | 1,120.00 | 1,183.00 | 2,366.00 | 27,310 |
| 2024-10-14 | 1,170.00 | 1,286.00 | 1,167.00 | 1,183.00 | 2,366.00 | 110,858 |
| 2024-10-11 | 1,160.00 | 1,172.00 | 1,158.00 | 1,170.00 | 2,340.00 | 15,159 |
| 2024-10-10 | 1,181.00 | 1,185.00 | 1,167.00 | 1,172.00 | 2,344.00 | 3,936 |
| 2024-10-08 | 1,161.00 | 1,180.00 | 1,161.00 | 1,180.00 | 2,360.00 | 9,984 |
| 2024-10-07 | 1,170.00 | 1,180.00 | 1,159.00 | 1,170.00 | 2,340.00 | 4,729 |
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.