Austem Company Ltd. (KOSDAQ:031510)
South Korea · Delayed Price · Currency is KRW 1,131.00
-21.00 (-1.82%)
At close: May 27, 2026
Austem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,175.00 | 1,178.00 | 1,091.00 | 1,131.00 | 1,131.00 | -1.82% | 102,007 |
| May 26, 2026 | 1,150.00 | 1,181.00 | 1,114.00 | 1,152.00 | 1,152.00 | 2.40% | 275,357 |
| May 22, 2026 | 1,125.00 | 1,150.00 | 1,097.00 | 1,125.00 | 1,125.00 | 0.18% | 171,394 |
| May 21, 2026 | 1,089.00 | 1,125.00 | 1,083.00 | 1,123.00 | 1,123.00 | 3.22% | 254,872 |
| May 20, 2026 | 1,090.00 | 1,135.00 | 1,065.00 | 1,088.00 | 1,088.00 | -0.18% | 222,921 |
| May 19, 2026 | 1,079.00 | 1,098.00 | 1,056.00 | 1,090.00 | 1,090.00 | 0.18% | 99,373 |
| May 18, 2026 | 1,037.00 | 1,106.00 | 1,030.00 | 1,088.00 | 1,088.00 | 5.12% | 310,470 |
| May 15, 2026 | 1,007.00 | 1,035.00 | 1,007.00 | 1,035.00 | 1,035.00 | 2.78% | 65,684 |
| May 14, 2026 | 1,003.00 | 1,015.00 | 997.00 | 1,007.00 | 1,007.00 | 0.40% | 32,274 |
| May 13, 2026 | 1,021.00 | 1,021.00 | 997.00 | 1,003.00 | 1,003.00 | -0.79% | 32,283 |
| May 12, 2026 | 1,003.00 | 1,030.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.80% | 64,237 |
| May 11, 2026 | 1,015.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | -1.18% | 54,136 |
| May 8, 2026 | 1,004.00 | 1,020.00 | 998.00 | 1,015.00 | 1,015.00 | 1.10% | 53,591 |
| 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% | 40,418 |
| 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% | 29,965 |
| 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% | 69,266 |
| Apr 17, 2026 | 1,070.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1.89% | 74,638 |
| Apr 16, 2026 | 1,044.00 | 1,070.00 | 1,037.00 | 1,060.00 | 1,060.00 | 2.02% | 67,637 |
| Apr 15, 2026 | 1,069.00 | 1,069.00 | 1,032.00 | 1,039.00 | 1,039.00 | 0.39% | 86,881 |
| Apr 14, 2026 | 1,037.00 | 1,050.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.10% | 72,489 |
| 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% | 70,744 |
| Apr 9, 2026 | 1,041.00 | 1,050.00 | 1,034.00 | 1,039.00 | 1,039.00 | -0.19% | 31,653 |
| Apr 8, 2026 | 1,038.00 | 1,048.00 | 1,029.00 | 1,041.00 | 1,041.00 | 0.29% | 53,735 |
| 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% | 105,614 |
| Apr 3, 2026 | 1,016.00 | 1,055.00 | 1,013.00 | 1,017.00 | 1,017.00 | 0.59% | 33,305 |
| Apr 2, 2026 | 1,042.00 | 1,065.00 | 1,010.00 | 1,011.00 | 1,011.00 | -2.98% | 128,255 |
| Apr 1, 2026 | 1,045.00 | 1,073.00 | 1,035.00 | 1,042.00 | 1,042.00 | -0.67% | 116,146 |
| Mar 31, 2026 | 1,025.00 | 1,070.00 | 1,023.00 | 1,049.00 | 1,049.00 | 2.24% | 87,661 |
| 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% | 59,764 |
| Mar 26, 2026 | 1,014.00 | 1,060.00 | 1,014.00 | 1,052.00 | 1,052.00 | 3.95% | 122,547 |
| Mar 25, 2026 | 1,021.00 | 1,021.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.88% | 44,939 |
| Mar 24, 2026 | 1,022.00 | 1,027.00 | 992.00 | 1,021.00 | 1,021.00 | -0.10% | 72,756 |
| 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% | 27,517 |
| Mar 17, 2026 | 1,020.00 | 1,030.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 42,194 |
| Mar 16, 2026 | 1,014.00 | 1,026.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.59% | 36,585 |