Austem Company Ltd. (KOSDAQ:031510)
South Korea · Delayed Price · Currency is KRW 1,055.00
+8.00 (0.76%)
At close: Sep 19, 2025
Austem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.08% | 21,385 |
| Aug 11, 2025 | 1,016.00 | 1,016.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.10% | 6,850 |
| Aug 8, 2025 | 1,015.00 | 1,016.00 | 1,003.00 | 1,016.00 | 1,016.00 | 0.10% | 11,205 |
| Aug 7, 2025 | 1,016.00 | 1,016.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.10% | 24,484 |
| Aug 6, 2025 | 1,016.00 | 1,016.00 | 1,001.00 | 1,016.00 | 1,016.00 | 0.30% | 46,403 |
| Aug 5, 2025 | 1,015.00 | 1,018.00 | 1,005.00 | 1,013.00 | 1,013.00 | -0.20% | 9,626 |
| Aug 4, 2025 | 1,019.00 | 1,020.00 | 1,004.00 | 1,015.00 | 1,015.00 | -0.78% | 24,724 |
| Aug 1, 2025 | 1,024.00 | 1,028.00 | 1,006.00 | 1,023.00 | 1,023.00 | 0.10% | 17,468 |
| Jul 31, 2025 | 1,025.00 | 1,026.00 | 1,021.00 | 1,022.00 | 1,022.00 | -0.29% | 4,384 |
| Jul 30, 2025 | 1,026.00 | 1,026.00 | 1,004.00 | 1,025.00 | 1,025.00 | -0.10% | 39,583 |
| Jul 29, 2025 | 1,039.00 | 1,039.00 | 1,016.00 | 1,026.00 | 1,026.00 | -1.25% | 32,311 |
| Jul 28, 2025 | 1,053.00 | 1,053.00 | 1,039.00 | 1,039.00 | 1,039.00 | -1.61% | 23,105 |
| Jul 25, 2025 | 1,064.00 | 1,064.00 | 1,053.00 | 1,056.00 | 1,056.00 | -0.75% | 28,266 |
| Jul 24, 2025 | 1,070.00 | 1,076.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.56% | 14,732 |
| Jul 23, 2025 | 1,069.00 | 1,089.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.38% | 8,305 |
| Jul 22, 2025 | 1,084.00 | 1,084.00 | 1,065.00 | 1,066.00 | 1,066.00 | -1.66% | 33,979 |
| Jul 21, 2025 | 1,085.00 | 1,088.00 | 1,076.00 | 1,084.00 | 1,084.00 | -0.09% | 8,932 |
| Jul 18, 2025 | 1,077.00 | 1,085.00 | 1,071.00 | 1,085.00 | 1,085.00 | 0.74% | 24,454 |
| Jul 17, 2025 | 1,090.00 | 1,093.00 | 1,073.00 | 1,077.00 | 1,077.00 | -1.10% | 27,442 |
| Jul 16, 2025 | 1,090.00 | 1,090.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.46% | 27,422 |
| Jul 15, 2025 | 1,085.00 | 1,095.00 | 1,071.00 | 1,094.00 | 1,094.00 | 0.83% | 17,482 |
| Jul 14, 2025 | 1,097.00 | 1,097.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.64% | 7,984 |
| Jul 11, 2025 | 1,096.00 | 1,096.00 | 1,082.00 | 1,092.00 | 1,092.00 | -0.18% | 20,331 |