AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,180.00 | 1,200.00 | 1,162.00 | 1,162.00 | 2,324.00 | 6,812 |
| 2024-10-02 | 1,148.00 | 1,190.00 | 1,148.00 | 1,187.00 | 2,374.00 | 10,193 |
| 2024-09-30 | 1,177.00 | 1,189.00 | 1,170.00 | 1,186.00 | 2,372.00 | 7,051 |
| 2024-09-27 | 1,168.00 | 1,189.00 | 1,168.00 | 1,185.00 | 2,370.00 | 8,168 |
| 2024-09-26 | 1,146.00 | 1,178.00 | 1,146.00 | 1,176.00 | 2,352.00 | 5,908 |
| 2024-09-25 | 1,128.00 | 1,160.00 | 1,128.00 | 1,154.00 | 2,308.00 | 14,947 |
| 2024-09-24 | 1,128.00 | 1,140.00 | 1,113.00 | 1,131.00 | 2,262.00 | 22,249 |
| 2024-09-23 | 1,153.00 | 1,153.00 | 1,123.00 | 1,127.00 | 2,254.00 | 11,561 |
| 2024-09-20 | 1,151.00 | 1,164.00 | 1,147.00 | 1,150.00 | 2,300.00 | 6,989 |
| 2024-09-19 | 1,159.00 | 1,169.00 | 1,149.00 | 1,160.00 | 2,320.00 | 3,461 |
| 2024-09-13 | 1,115.00 | 1,155.00 | 1,115.00 | 1,155.00 | 2,310.00 | 7,998 |
| 2024-09-12 | 1,104.00 | 1,120.00 | 1,097.00 | 1,115.00 | 2,230.00 | 3,121 |
| 2024-09-11 | 1,107.00 | 1,217.00 | 1,099.00 | 1,099.00 | 2,198.00 | 57,494 |
| 2024-09-10 | 1,107.00 | 1,115.00 | 1,097.00 | 1,107.00 | 2,214.00 | 4,368 |
| 2024-09-09 | 1,095.00 | 1,119.00 | 1,090.00 | 1,106.00 | 2,212.00 | 25,457 |
| 2024-09-06 | 1,118.00 | 1,132.00 | 1,103.00 | 1,120.00 | 2,240.00 | 17,050 |
| 2024-09-05 | 1,128.00 | 1,139.00 | 1,123.00 | 1,132.00 | 2,264.00 | 13,718 |
| 2024-09-04 | 1,164.00 | 1,166.00 | 1,132.00 | 1,132.00 | 2,264.00 | 20,750 |
| 2024-09-03 | 1,178.00 | 1,185.00 | 1,167.00 | 1,167.00 | 2,334.00 | 4,952 |
| 2024-09-02 | 1,180.00 | 1,195.00 | 1,169.00 | 1,172.00 | 2,344.00 | 15,337 |
| 2024-08-30 | 1,185.00 | 1,194.00 | 1,180.00 | 1,189.00 | 2,378.00 | 4,034 |
| 2024-08-29 | 1,190.00 | 1,197.00 | 1,183.00 | 1,185.00 | 2,370.00 | 5,918 |
| 2024-08-28 | 1,193.00 | 1,204.00 | 1,186.00 | 1,197.00 | 2,394.00 | 5,693 |
| 2024-08-27 | 1,193.00 | 1,200.00 | 1,185.00 | 1,196.00 | 2,392.00 | 10,298 |
| 2024-08-26 | 1,203.00 | 1,209.00 | 1,193.00 | 1,193.00 | 2,386.00 | 11,678 |
| 2024-08-23 | 1,200.00 | 1,208.00 | 1,195.00 | 1,206.00 | 2,412.00 | 13,826 |
| 2024-08-22 | 1,209.00 | 1,215.00 | 1,199.00 | 1,206.00 | 2,412.00 | 7,998 |
| 2024-08-21 | 1,207.00 | 1,219.00 | 1,199.00 | 1,210.00 | 2,420.00 | 19,939 |
| 2024-08-20 | 1,200.00 | 1,216.00 | 1,196.00 | 1,213.00 | 2,426.00 | 16,099 |
| 2024-08-19 | 1,216.00 | 1,225.00 | 1,198.00 | 1,200.00 | 2,400.00 | 19,089 |
| 2024-08-16 | 1,234.00 | 1,242.00 | 1,229.00 | 1,230.00 | 2,460.00 | 9,449 |
| 2024-08-14 | 1,244.00 | 1,250.00 | 1,237.00 | 1,244.00 | 2,488.00 | 2,933 |
| 2024-08-13 | 1,248.00 | 1,255.00 | 1,236.00 | 1,244.00 | 2,488.00 | 6,606 |
| 2024-08-12 | 1,230.00 | 1,290.00 | 1,228.00 | 1,248.00 | 2,496.00 | 7,380 |
| 2024-08-09 | 1,208.00 | 1,228.00 | 1,205.00 | 1,228.00 | 2,456.00 | 8,789 |
| 2024-08-08 | 1,197.00 | 1,226.00 | 1,196.00 | 1,203.00 | 2,406.00 | 9,041 |
| 2024-08-07 | 1,166.00 | 1,216.00 | 1,166.00 | 1,197.00 | 2,394.00 | 11,408 |
| 2024-08-06 | 1,132.00 | 1,187.00 | 1,132.00 | 1,179.00 | 2,358.00 | 30,220 |
| 2024-08-05 | 1,324.00 | 1,330.00 | 1,100.00 | 1,132.00 | 2,264.00 | 36,511 |
| 2024-08-02 | 1,334.00 | 1,348.00 | 1,311.00 | 1,338.00 | 2,676.00 | 5,115 |
| 2024-08-01 | 1,355.00 | 1,361.00 | 1,340.00 | 1,350.00 | 2,700.00 | 9,219 |
| 2024-07-31 | 1,351.00 | 1,364.00 | 1,349.00 | 1,355.00 | 2,710.00 | 2,043 |
| 2024-07-30 | 1,373.00 | 1,381.00 | 1,356.00 | 1,357.00 | 2,714.00 | 9,419 |
| 2024-07-29 | 1,354.00 | 1,377.00 | 1,354.00 | 1,366.00 | 2,732.00 | 7,236 |
| 2024-07-26 | 1,400.00 | 1,400.00 | 1,341.00 | 1,361.00 | 2,722.00 | 13,388 |
| 2024-07-25 | 1,340.00 | 1,351.00 | 1,327.00 | 1,350.00 | 2,700.00 | 15,054 |
| 2024-07-24 | 1,337.00 | 1,348.00 | 1,332.00 | 1,343.00 | 2,686.00 | 2,053 |
| 2024-07-23 | 1,327.00 | 1,344.00 | 1,314.00 | 1,344.00 | 2,688.00 | 5,658 |
| 2024-07-22 | 1,363.00 | 1,363.00 | 1,311.00 | 1,337.00 | 2,674.00 | 11,841 |
| 2024-07-19 | 1,381.00 | 1,381.00 | 1,355.00 | 1,363.00 | 2,726.00 | 14,052 |
| 2024-07-18 | 1,377.00 | 1,389.00 | 1,374.00 | 1,382.00 | 2,764.00 | 9,426 |
| 2024-07-17 | 1,388.00 | 1,393.00 | 1,384.00 | 1,390.00 | 2,780.00 | 5,370 |
| 2024-07-16 | 1,390.00 | 1,400.00 | 1,386.00 | 1,395.00 | 2,790.00 | 10,244 |
| 2024-07-15 | 1,413.00 | 1,413.00 | 1,383.00 | 1,391.00 | 2,782.00 | 19,323 |
| 2024-07-12 | 1,373.00 | 1,445.00 | 1,363.00 | 1,420.00 | 2,840.00 | 39,957 |
| 2024-07-11 | 1,327.00 | 1,390.00 | 1,326.00 | 1,373.00 | 2,746.00 | 13,698 |
| 2024-07-10 | 1,326.00 | 1,334.00 | 1,321.00 | 1,325.00 | 2,650.00 | 17,757 |
| 2024-07-09 | 1,323.00 | 1,326.00 | 1,310.00 | 1,326.00 | 2,652.00 | 15,576 |
| 2024-07-08 | 1,326.00 | 1,326.00 | 1,291.00 | 1,309.00 | 2,618.00 | 13,602 |
| 2024-07-05 | 1,321.00 | 1,333.00 | 1,269.00 | 1,310.00 | 2,620.00 | 7,964 |
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.