Austem Company Ltd. (KOSDAQ:031510)
South Korea · Delayed Price · Currency is KRW 1,005.00
+4.00 (0.40%)
At close: Oct 28, 2025
Austem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,006.00 | 1,009.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 40,971 |
| Oct 28, 2025 | 1,001.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 0.40% | 41,982 |
| Oct 27, 2025 | 1,005.00 | 1,007.00 | 994.00 | 1,001.00 | 1,001.00 | -0.40% | 39,260 |
| Oct 24, 2025 | 1,005.00 | 1,009.00 | 990.00 | 1,005.00 | 1,005.00 | - | 79,640 |
| Oct 23, 2025 | 1,016.00 | 1,016.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.10% | 12,747 |
| Oct 22, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,006.00 | 1,006.00 | -1.08% | 16,989 |
| Oct 21, 2025 | 1,016.00 | 1,020.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.10% | 30,938 |
| Oct 20, 2025 | 1,011.00 | 1,019.00 | 1,002.00 | 1,016.00 | 1,016.00 | -0.39% | 37,392 |
| Oct 17, 2025 | 1,020.00 | 1,021.00 | 1,004.00 | 1,020.00 | 1,020.00 | - | 33,035 |
| Oct 16, 2025 | 1,010.00 | 1,020.00 | 1,007.00 | 1,020.00 | 1,020.00 | 0.89% | 55,868 |
| Oct 15, 2025 | 1,022.00 | 1,022.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.20% | 23,390 |
| Oct 14, 2025 | 1,040.00 | 1,040.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.59% | 144,936 |
| Oct 13, 2025 | 1,040.00 | 1,040.00 | 1,011.00 | 1,015.00 | 1,015.00 | -2.40% | 26,680 |
| Oct 10, 2025 | 1,040.00 | 1,040.00 | 1,012.00 | 1,040.00 | 1,040.00 | - | 31,966 |
| Oct 2, 2025 | 1,034.00 | 1,047.00 | 1,034.00 | 1,040.00 | 1,040.00 | -0.19% | 22,883 |
| Oct 1, 2025 | 1,026.00 | 1,042.00 | 1,025.00 | 1,042.00 | 1,042.00 | 1.66% | 28,007 |
| Sep 30, 2025 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.91% | 37,109 |
| Sep 29, 2025 | 1,039.00 | 1,050.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.58% | 50,080 |
| Sep 26, 2025 | 1,038.00 | 1,041.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.10% | 48,813 |
| Sep 25, 2025 | 1,049.00 | 1,049.00 | 1,031.00 | 1,038.00 | 1,038.00 | -1.05% | 15,145 |
| Sep 24, 2025 | 1,045.00 | 1,051.00 | 1,033.00 | 1,049.00 | 1,049.00 | -0.38% | 21,888 |
| Sep 23, 2025 | 1,053.00 | 1,053.00 | 1,031.00 | 1,053.00 | 1,053.00 | - | 41,012 |
| Sep 22, 2025 | 1,055.00 | 1,061.00 | 1,040.00 | 1,053.00 | 1,053.00 | -0.19% | 26,853 |
| Sep 19, 2025 | 1,047.00 | 1,061.00 | 1,039.00 | 1,055.00 | 1,055.00 | 0.76% | 23,462 |
| Sep 18, 2025 | 1,053.00 | 1,079.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.57% | 20,876 |
| Sep 17, 2025 | 1,051.00 | 1,054.00 | 1,031.00 | 1,053.00 | 1,053.00 | 0.19% | 21,944 |
| Sep 16, 2025 | 1,080.00 | 1,084.00 | 1,051.00 | 1,051.00 | 1,051.00 | -3.04% | 16,001 |
| Sep 15, 2025 | 1,086.00 | 1,086.00 | 1,071.00 | 1,084.00 | 1,084.00 | -0.18% | 18,614 |
| Sep 12, 2025 | 1,087.00 | 1,088.00 | 1,073.00 | 1,086.00 | 1,086.00 | -0.18% | 45,774 |
| Sep 11, 2025 | 1,053.00 | 1,096.00 | 1,045.00 | 1,088.00 | 1,088.00 | 3.62% | 36,652 |
| Sep 10, 2025 | 1,049.00 | 1,057.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.10% | 20,583 |
| Sep 9, 2025 | 1,041.00 | 1,053.00 | 1,036.00 | 1,049.00 | 1,049.00 | 0.87% | 20,063 |
| Sep 8, 2025 | 1,053.00 | 1,080.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.05% | 28,842 |
| Sep 5, 2025 | 1,051.00 | 1,056.00 | 1,040.00 | 1,051.00 | 1,051.00 | 0.10% | 13,146 |
| Sep 4, 2025 | 1,082.00 | 1,082.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.96% | 8,729 |
| Sep 3, 2025 | 1,088.00 | 1,095.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.55% | 6,358 |
| Sep 2, 2025 | 1,057.00 | 1,093.00 | 1,040.00 | 1,088.00 | 1,088.00 | 4.62% | 17,515 |
| Sep 1, 2025 | 1,120.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.17% | 23,178 |
| Aug 29, 2025 | 1,088.00 | 1,091.00 | 1,060.00 | 1,074.00 | 1,074.00 | -1.29% | 20,097 |
| Aug 28, 2025 | 1,055.00 | 1,103.00 | 1,054.00 | 1,088.00 | 1,088.00 | 3.13% | 50,655 |
| Aug 27, 2025 | 1,074.00 | 1,074.00 | 1,054.00 | 1,055.00 | 1,055.00 | -1.49% | 5,572 |
| Aug 26, 2025 | 1,047.00 | 1,100.00 | 1,035.00 | 1,071.00 | 1,071.00 | 2.49% | 24,749 |
| Aug 25, 2025 | 1,058.00 | 1,062.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.14% | 17,229 |
| Aug 22, 2025 | 1,070.00 | 1,075.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.67% | 14,687 |
| Aug 21, 2025 | 1,069.00 | 1,079.00 | 1,058.00 | 1,075.00 | 1,075.00 | 0.56% | 9,820 |
| Aug 20, 2025 | 1,076.00 | 1,099.00 | 1,057.00 | 1,069.00 | 1,069.00 | -0.65% | 23,658 |
| Aug 19, 2025 | 1,078.00 | 1,085.00 | 1,067.00 | 1,076.00 | 1,076.00 | -0.19% | 30,400 |
| Aug 18, 2025 | 1,036.00 | 1,091.00 | 1,035.00 | 1,078.00 | 1,078.00 | 4.66% | 145,830 |
| Aug 14, 2025 | 1,019.00 | 1,054.00 | 1,002.00 | 1,030.00 | 1,030.00 | 1.08% | 44,907 |
| Aug 13, 2025 | 1,004.00 | 1,020.00 | 1,003.00 | 1,019.00 | 1,019.00 | 1.49% | 21,228 |