Austem Company Ltd. (KOSDAQ:031510)
South Korea · Delayed Price · Currency is KRW 1,004.00
-9.00 (-0.89%)
At close: May 7, 2026
Austem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,013.00 | 1,016.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.89% | 63,248 |
| May 6, 2026 | 1,017.00 | 1,021.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.39% | 73,652 |
| May 4, 2026 | 1,039.00 | 1,039.00 | 1,014.00 | 1,017.00 | 1,017.00 | -2.12% | 118,916 |
| Apr 30, 2026 | 1,047.00 | 1,048.00 | 1,034.00 | 1,039.00 | 1,039.00 | -0.95% | 40,311 |
| Apr 29, 2026 | 1,060.00 | 1,060.00 | 1,033.00 | 1,049.00 | 1,049.00 | -0.19% | 51,285 |
| Apr 28, 2026 | 1,044.00 | 1,051.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.67% | 40,417 |
| Apr 27, 2026 | 1,042.00 | 1,057.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.48% | 42,824 |
| Apr 24, 2026 | 1,035.00 | 1,053.00 | 1,032.00 | 1,049.00 | 1,049.00 | 1.35% | 29,955 |
| Apr 23, 2026 | 1,050.00 | 1,052.00 | 1,023.00 | 1,035.00 | 1,035.00 | -1.33% | 154,249 |
| Apr 22, 2026 | 1,058.00 | 1,059.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.85% | 32,626 |
| Apr 21, 2026 | 1,083.00 | 1,083.00 | 1,047.00 | 1,058.00 | 1,058.00 | -1.95% | 44,185 |
| Apr 20, 2026 | 1,100.00 | 1,117.00 | 1,046.00 | 1,079.00 | 1,079.00 | -0.09% | 69,220 |
| Apr 17, 2026 | 1,070.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1.89% | 74,577 |
| Apr 16, 2026 | 1,044.00 | 1,070.00 | 1,037.00 | 1,060.00 | 1,060.00 | 2.02% | 67,597 |
| Apr 15, 2026 | 1,069.00 | 1,069.00 | 1,032.00 | 1,039.00 | 1,039.00 | 0.39% | 86,880 |
| Apr 14, 2026 | 1,037.00 | 1,050.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.10% | 69,555 |
| Apr 13, 2026 | 1,030.00 | 1,040.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.38% | 28,445 |
| Apr 10, 2026 | 1,038.00 | 1,040.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.10% | 70,740 |
| Apr 9, 2026 | 1,041.00 | 1,050.00 | 1,034.00 | 1,039.00 | 1,039.00 | -0.19% | 30,961 |
| Apr 8, 2026 | 1,038.00 | 1,048.00 | 1,029.00 | 1,041.00 | 1,041.00 | 0.29% | 52,585 |
| Apr 7, 2026 | 1,018.00 | 1,040.00 | 1,018.00 | 1,038.00 | 1,038.00 | 1.96% | 68,839 |
| Apr 6, 2026 | 1,017.00 | 1,093.00 | 1,011.00 | 1,018.00 | 1,018.00 | 0.10% | 105,598 |
| Apr 3, 2026 | 1,016.00 | 1,055.00 | 1,013.00 | 1,017.00 | 1,017.00 | 0.59% | 33,255 |
| Apr 2, 2026 | 1,042.00 | 1,065.00 | 1,010.00 | 1,011.00 | 1,011.00 | -2.98% | 127,883 |
| Apr 1, 2026 | 1,045.00 | 1,073.00 | 1,035.00 | 1,042.00 | 1,042.00 | -0.67% | 115,093 |
| Mar 31, 2026 | 1,025.00 | 1,070.00 | 1,023.00 | 1,049.00 | 1,049.00 | 2.24% | 87,304 |
| Mar 30, 2026 | 1,021.00 | 1,046.00 | 1,013.00 | 1,026.00 | 1,026.00 | -2.29% | 152,037 |
| Mar 27, 2026 | 1,052.00 | 1,054.00 | 1,037.00 | 1,050.00 | 1,050.00 | -0.19% | 59,742 |
| Mar 26, 2026 | 1,014.00 | 1,060.00 | 1,014.00 | 1,052.00 | 1,052.00 | 3.95% | 121,250 |
| Mar 25, 2026 | 1,021.00 | 1,021.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.88% | 44,732 |
| Mar 24, 2026 | 1,022.00 | 1,027.00 | 992.00 | 1,021.00 | 1,021.00 | -0.10% | 72,750 |
| Mar 23, 2026 | 1,021.00 | 1,025.00 | 1,009.00 | 1,022.00 | 1,022.00 | 0.10% | 26,545 |
| Mar 20, 2026 | 1,017.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.39% | 48,499 |
| Mar 19, 2026 | 1,026.00 | 1,027.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.88% | 27,306 |
| Mar 18, 2026 | 1,016.00 | 1,034.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.98% | 27,089 |
| Mar 17, 2026 | 1,020.00 | 1,030.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 41,720 |
| Mar 16, 2026 | 1,014.00 | 1,026.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.59% | 36,585 |
| Mar 13, 2026 | 1,011.00 | 1,015.00 | 1,000.00 | 1,014.00 | 1,014.00 | 0.30% | 28,863 |
| Mar 12, 2026 | 1,007.00 | 1,013.00 | 999.00 | 1,011.00 | 1,011.00 | 0.40% | 14,228 |
| Mar 11, 2026 | 1,001.00 | 1,011.00 | 998.00 | 1,007.00 | 1,007.00 | 0.60% | 34,193 |
| Mar 10, 2026 | 1,010.00 | 1,015.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.79% | 31,076 |
| Mar 9, 2026 | 1,010.00 | 1,017.00 | 991.00 | 1,009.00 | 1,009.00 | -0.98% | 92,070 |
| Mar 6, 2026 | 1,040.00 | 1,042.00 | 1,001.00 | 1,019.00 | 1,019.00 | -1.64% | 42,543 |
| Mar 5, 2026 | 1,038.00 | 1,092.00 | 1,018.00 | 1,036.00 | 1,036.00 | -0.19% | 107,991 |
| Mar 4, 2026 | 1,023.00 | 1,042.00 | 995.00 | 1,038.00 | 1,038.00 | 1.47% | 171,442 |
| Mar 3, 2026 | 1,065.00 | 1,139.00 | 1,023.00 | 1,023.00 | 1,023.00 | -3.94% | 369,874 |
| Feb 27, 2026 | 1,015.00 | 1,070.00 | 1,006.00 | 1,065.00 | 1,065.00 | 4.21% | 124,768 |
| Feb 26, 2026 | 1,027.00 | 1,027.00 | 1,016.00 | 1,022.00 | 1,022.00 | -0.29% | 51,099 |
| Feb 25, 2026 | 1,011.00 | 1,031.00 | 1,009.00 | 1,025.00 | 1,025.00 | 1.38% | 100,750 |
| Feb 24, 2026 | 1,015.00 | 1,018.00 | 1,001.00 | 1,011.00 | 1,011.00 | -0.39% | 192,315 |