Austem Company Ltd. (KOSDAQ:031510)
South Korea · Delayed Price · Currency is KRW 1,132.00
-12.00 (-1.05%)
At close: Oct 1, 2026
Austem Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,138.00 | 1,140.00 | 1,120.00 | 1,132.00 | 1,132.00 | -1.05% | 126,873 |
| Sep 30, 2026 | 1,140.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | -0.35% | 17,701 |
| Sep 29, 2026 | 1,139.00 | 1,152.00 | 1,129.00 | 1,148.00 | 1,148.00 | 1.23% | 51,375 |
| Sep 28, 2026 | 1,138.00 | 1,153.00 | 1,120.00 | 1,134.00 | 1,134.00 | -0.70% | 48,055 |
| Sep 23, 2026 | 1,142.00 | 1,153.00 | 1,122.00 | 1,142.00 | 1,142.00 | -0.44% | 64,081 |
| Sep 22, 2026 | 1,133.00 | 1,153.00 | 1,126.00 | 1,147.00 | 1,147.00 | 1.33% | 96,233 |
| Sep 21, 2026 | 1,134.00 | 1,147.00 | 1,122.00 | 1,132.00 | 1,132.00 | -0.09% | 17,807 |
| Sep 18, 2026 | 1,131.00 | 1,149.00 | 1,126.00 | 1,133.00 | 1,133.00 | 1.25% | 51,338 |
| Sep 17, 2026 | 1,135.00 | 1,137.00 | 1,115.00 | 1,119.00 | 1,119.00 | -1.41% | 35,920 |
| Sep 16, 2026 | 1,112.00 | 1,144.00 | 1,112.00 | 1,135.00 | 1,135.00 | 1.25% | 43,969 |
| Sep 15, 2026 | 1,144.00 | 1,144.00 | 1,119.00 | 1,121.00 | 1,121.00 | -2.18% | 38,921 |
| Sep 14, 2026 | 1,118.00 | 1,153.00 | 1,109.00 | 1,146.00 | 1,146.00 | 2.50% | 87,348 |
| Sep 11, 2026 | 1,138.00 | 1,138.00 | 1,111.00 | 1,118.00 | 1,118.00 | -1.76% | 20,539 |
| Sep 10, 2026 | 1,143.00 | 1,143.00 | 1,128.00 | 1,138.00 | 1,138.00 | -0.52% | 29,705 |
| Sep 9, 2026 | 1,128.00 | 1,148.00 | 1,125.00 | 1,144.00 | 1,144.00 | 1.42% | 44,321 |
| Sep 8, 2026 | 1,143.00 | 1,145.00 | 1,120.00 | 1,128.00 | 1,128.00 | -1.48% | 79,406 |
| Sep 7, 2026 | 1,135.00 | 1,155.00 | 1,126.00 | 1,145.00 | 1,145.00 | 1.42% | 72,420 |
| Sep 4, 2026 | 1,140.00 | 1,140.00 | 1,121.00 | 1,129.00 | 1,129.00 | -1.91% | 25,345 |
| Sep 3, 2026 | 1,110.00 | 1,159.00 | 1,109.00 | 1,151.00 | 1,151.00 | 4.16% | 126,116 |
| Sep 2, 2026 | 1,095.00 | 1,124.00 | 1,087.00 | 1,105.00 | 1,105.00 | 0.82% | 59,800 |
| Sep 1, 2026 | 1,102.00 | 1,109.00 | 1,053.00 | 1,096.00 | 1,096.00 | -0.54% | 115,732 |
| Aug 31, 2026 | 1,100.00 | 1,118.00 | 1,035.00 | 1,102.00 | 1,102.00 | 0.18% | 92,138 |
| Aug 28, 2026 | 1,117.00 | 1,132.00 | 1,094.00 | 1,100.00 | 1,100.00 | -1.61% | 58,831 |
| Aug 27, 2026 | 1,122.00 | 1,143.00 | 1,095.00 | 1,118.00 | 1,118.00 | -1.67% | 149,060 |
| Aug 26, 2026 | 1,140.00 | 1,140.00 | 1,124.00 | 1,137.00 | 1,137.00 | -0.26% | 40,590 |
| Aug 25, 2026 | 1,142.00 | 1,142.00 | 1,116.00 | 1,140.00 | 1,140.00 | 1.33% | 48,885 |
| Aug 24, 2026 | 1,143.00 | 1,143.00 | 1,092.00 | 1,125.00 | 1,125.00 | 0.45% | 76,612 |
| Aug 21, 2026 | 1,145.00 | 1,145.00 | 1,087.00 | 1,120.00 | 1,120.00 | -2.01% | 95,009 |
| Aug 20, 2026 | 1,100.00 | 1,147.00 | 1,084.00 | 1,143.00 | 1,143.00 | 4.10% | 129,161 |
| Aug 19, 2026 | 1,092.00 | 1,105.00 | 1,050.00 | 1,098.00 | 1,098.00 | 0.55% | 268,557 |
| Aug 18, 2026 | 1,171.00 | 1,176.00 | 1,084.00 | 1,092.00 | 1,092.00 | -6.75% | 270,453 |
| Aug 14, 2026 | 1,156.00 | 1,184.00 | 1,156.00 | 1,171.00 | 1,171.00 | 0.09% | 74,953 |
| Aug 13, 2026 | 1,156.00 | 1,175.00 | 1,142.00 | 1,170.00 | 1,170.00 | 1.21% | 83,971 |
| Aug 12, 2026 | 1,189.00 | 1,193.00 | 1,140.00 | 1,156.00 | 1,156.00 | -3.51% | 80,631 |
| Aug 11, 2026 | 1,225.00 | 1,225.00 | 1,182.00 | 1,198.00 | 1,198.00 | -1.72% | 57,075 |
| Aug 10, 2026 | 1,199.00 | 1,220.00 | 1,171.00 | 1,219.00 | 1,219.00 | 1.67% | 153,189 |
| Aug 7, 2026 | 1,199.00 | 1,227.00 | 1,167.00 | 1,199.00 | 1,199.00 | - | 119,303 |
| Aug 6, 2026 | 1,170.00 | 1,199.00 | 1,141.00 | 1,199.00 | 1,199.00 | 1.52% | 149,645 |
| Aug 5, 2026 | 1,166.00 | 1,183.00 | 1,152.00 | 1,181.00 | 1,181.00 | 1.99% | 109,657 |
| Aug 4, 2026 | 1,161.00 | 1,183.00 | 1,125.00 | 1,158.00 | 1,158.00 | -0.26% | 90,839 |
| Aug 3, 2026 | 1,121.00 | 1,161.00 | 1,110.00 | 1,161.00 | 1,161.00 | 3.11% | 158,828 |
| Jul 31, 2026 | 1,100.00 | 1,148.00 | 1,074.00 | 1,126.00 | 1,126.00 | 4.74% | 67,896 |
| Jul 30, 2026 | 1,050.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1.22% | 46,460 |
| Jul 29, 2026 | 1,066.00 | 1,108.00 | 1,025.00 | 1,062.00 | 1,062.00 | -0.47% | 66,907 |
| Jul 28, 2026 | 1,110.00 | 1,110.00 | 1,060.00 | 1,067.00 | 1,067.00 | -3.70% | 35,670 |
| Jul 27, 2026 | 1,110.00 | 1,120.00 | 1,081.00 | 1,108.00 | 1,108.00 | -0.45% | 54,820 |
| Jul 24, 2026 | 1,120.00 | 1,120.00 | 1,071.00 | 1,113.00 | 1,113.00 | -0.63% | 39,719 |
| Jul 23, 2026 | 1,113.00 | 1,133.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.63% | 48,030 |
| Jul 22, 2026 | 1,174.00 | 1,174.00 | 1,102.00 | 1,113.00 | 1,113.00 | 0.36% | 85,254 |
| Jul 21, 2026 | 1,077.00 | 1,120.00 | 1,077.00 | 1,109.00 | 1,109.00 | 2.97% | 95,831 |