Austem Company Ltd. (KOSDAQ:031510)
South Korea · Delayed Price · Currency is KRW 1,143.00
+45.00 (4.10%)
At close: Aug 20, 2026
Austem Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,083.00 | 1,110.00 | 1,060.00 | 1,077.00 | 1,077.00 | -1.55% | 62,093 |
| Jul 16, 2026 | 1,078.00 | 1,102.00 | 1,075.00 | 1,094.00 | 1,094.00 | 1.48% | 63,908 |
| Jul 15, 2026 | 1,120.00 | 1,160.00 | 1,066.00 | 1,078.00 | 1,078.00 | -3.75% | 103,788 |
| Jul 14, 2026 | 1,099.00 | 1,147.00 | 1,082.00 | 1,120.00 | 1,120.00 | 1.45% | 105,619 |
| Jul 13, 2026 | 1,146.00 | 1,172.00 | 1,090.00 | 1,104.00 | 1,104.00 | -4.50% | 66,539 |
| Jul 10, 2026 | 1,104.00 | 1,160.00 | 1,060.00 | 1,156.00 | 1,156.00 | 4.71% | 124,624 |
| Jul 9, 2026 | 1,073.00 | 1,114.00 | 1,061.00 | 1,104.00 | 1,104.00 | 3.37% | 141,586 |
| Jul 8, 2026 | 1,062.00 | 1,080.00 | 1,031.00 | 1,068.00 | 1,068.00 | 0.56% | 61,227 |
| Jul 7, 2026 | 1,029.00 | 1,079.00 | 1,025.00 | 1,062.00 | 1,062.00 | 3.31% | 103,995 |
| Jul 6, 2026 | 1,057.00 | 1,073.00 | 1,020.00 | 1,028.00 | 1,028.00 | -2.74% | 85,336 |
| Jul 3, 2026 | 1,061.00 | 1,072.00 | 1,023.00 | 1,057.00 | 1,057.00 | -0.38% | 97,039 |
| Jul 2, 2026 | 1,057.00 | 1,075.00 | 981.00 | 1,061.00 | 1,061.00 | 0.38% | 116,542 |
| Jul 1, 2026 | 1,037.00 | 1,075.00 | 1,037.00 | 1,057.00 | 1,057.00 | 1.93% | 75,105 |
| Jun 30, 2026 | 1,039.00 | 1,096.00 | 1,019.00 | 1,037.00 | 1,037.00 | -0.19% | 124,249 |
| Jun 29, 2026 | 985.00 | 1,043.00 | 965.00 | 1,039.00 | 1,039.00 | 5.38% | 123,494 |
| Jun 26, 2026 | 966.00 | 1,049.00 | 958.00 | 986.00 | 986.00 | 2.07% | 174,254 |
| Jun 25, 2026 | 997.00 | 1,076.00 | 952.00 | 966.00 | 966.00 | -2.42% | 164,782 |
| Jun 24, 2026 | 921.00 | 997.00 | 865.00 | 990.00 | 990.00 | 7.38% | 234,287 |
| Jun 23, 2026 | 1,001.00 | 1,001.00 | 851.00 | 922.00 | 922.00 | -7.89% | 222,507 |
| Jun 22, 2026 | 1,048.00 | 1,048.00 | 961.00 | 1,001.00 | 1,001.00 | -4.48% | 108,949 |
| Jun 19, 2026 | 1,080.00 | 1,080.00 | 1,002.00 | 1,048.00 | 1,048.00 | -3.05% | 154,642 |
| Jun 18, 2026 | 1,105.00 | 1,105.00 | 1,056.00 | 1,081.00 | 1,081.00 | -2.17% | 67,566 |
| Jun 17, 2026 | 1,107.00 | 1,143.00 | 1,080.00 | 1,105.00 | 1,105.00 | -0.18% | 139,208 |
| Jun 16, 2026 | 1,158.00 | 1,212.00 | 1,081.00 | 1,107.00 | 1,107.00 | -4.40% | 178,527 |
| Jun 15, 2026 | 1,162.00 | 1,256.00 | 1,140.00 | 1,158.00 | 1,158.00 | -0.34% | 127,585 |
| Jun 12, 2026 | 1,183.00 | 1,224.00 | 1,145.00 | 1,162.00 | 1,162.00 | -1.94% | 182,354 |
| Jun 11, 2026 | 1,170.00 | 1,214.00 | 1,122.00 | 1,185.00 | 1,185.00 | 0.85% | 217,143 |
| Jun 10, 2026 | 1,158.00 | 1,215.00 | 1,107.00 | 1,175.00 | 1,175.00 | 1.47% | 99,812 |