Austem Company Ltd. (KOSDAQ:031510)
South Korea
· Delayed Price · Currency is KRW 1,049.00
-2.00 (-0.19%)
At close: Apr 29, 2026
Austem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,010.00 | 1,017.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.40% | 152,039 |
| Feb 20, 2026 | 1,018.00 | 1,022.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.20% | 81,462 |
| Feb 19, 2026 | 1,011.00 | 1,014.00 | 1,001.00 | 1,013.00 | 1,013.00 | -0.20% | 55,955 |
| Feb 13, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,015.00 | 1,015.00 | -0.78% | 23,396 |
| Feb 12, 2026 | 1,023.00 | 1,023.00 | 995.00 | 1,023.00 | 1,023.00 | - | 42,254 |
| Feb 11, 2026 | 1,047.00 | 1,047.00 | 1,013.00 | 1,023.00 | 1,023.00 | -2.29% | 76,154 |
| Feb 10, 2026 | 999.00 | 1,049.00 | 995.00 | 1,047.00 | 1,047.00 | 5.12% | 82,062 |
| Feb 9, 2026 | 1,015.00 | 1,015.00 | 993.00 | 996.00 | 996.00 | -1.87% | 186,938 |
| Feb 6, 2026 | 1,020.00 | 1,020.00 | 993.00 | 1,015.00 | 1,015.00 | 0.50% | 33,940 |
| Feb 5, 2026 | 1,018.00 | 1,018.00 | 1,002.00 | 1,010.00 | 1,010.00 | -0.88% | 48,911 |
| Feb 4, 2026 | 1,018.00 | 1,022.00 | 1,002.00 | 1,019.00 | 1,019.00 | 0.20% | 85,699 |
| Feb 3, 2026 | 1,028.00 | 1,028.00 | 1,004.00 | 1,017.00 | 1,017.00 | -1.07% | 74,534 |
| Feb 2, 2026 | 1,041.00 | 1,041.00 | 1,002.00 | 1,028.00 | 1,028.00 | -1.81% | 113,134 |
| Jan 30, 2026 | 1,074.00 | 1,074.00 | 1,040.00 | 1,047.00 | 1,047.00 | -2.51% | 48,376 |
| Jan 29, 2026 | 1,057.00 | 1,075.00 | 1,030.00 | 1,074.00 | 1,074.00 | 1.61% | 62,257 |
| Jan 28, 2026 | 1,063.00 | 1,063.00 | 1,049.00 | 1,057.00 | 1,057.00 | -0.56% | 36,227 |
| Jan 27, 2026 | 1,035.00 | 1,065.00 | 1,023.00 | 1,063.00 | 1,063.00 | 2.71% | 66,393 |
| Jan 26, 2026 | 1,021.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.37% | 47,263 |
| Jan 23, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,021.00 | 1,021.00 | - | 30,628 |
| Jan 22, 2026 | 1,009.00 | 1,027.00 | 999.00 | 1,021.00 | 1,021.00 | 1.19% | 32,803 |
| Jan 21, 2026 | 1,009.00 | 1,009.00 | 996.00 | 1,009.00 | 1,009.00 | -0.10% | 20,039 |
| Jan 20, 2026 | 1,001.00 | 1,011.00 | 993.00 | 1,010.00 | 1,010.00 | 0.90% | 24,175 |
| Jan 19, 2026 | 1,016.00 | 1,016.00 | 975.00 | 1,001.00 | 1,001.00 | -1.28% | 68,136 |
| Jan 16, 2026 | 1,019.00 | 1,023.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.49% | 45,259 |
| Jan 15, 2026 | 1,036.00 | 1,036.00 | 1,005.00 | 1,019.00 | 1,019.00 | -1.64% | 36,829 |
| Jan 14, 2026 | 1,054.00 | 1,054.00 | 1,035.00 | 1,036.00 | 1,036.00 | -1.71% | 31,216 |
| Jan 13, 2026 | 1,029.00 | 1,059.00 | 1,019.00 | 1,054.00 | 1,054.00 | 3.33% | 42,382 |
| Jan 12, 2026 | 1,024.00 | 1,033.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.39% | 65,549 |
| Jan 9, 2026 | 1,066.00 | 1,066.00 | 1,004.00 | 1,024.00 | 1,024.00 | -3.94% | 38,812 |
| Jan 8, 2026 | 1,063.00 | 1,070.00 | 1,023.00 | 1,066.00 | 1,066.00 | 0.28% | 38,595 |
| Jan 7, 2026 | 1,064.00 | 1,067.00 | 1,053.00 | 1,063.00 | 1,063.00 | -0.09% | 10,133 |
| Jan 6, 2026 | 1,057.00 | 1,066.00 | 1,043.00 | 1,064.00 | 1,064.00 | 0.66% | 37,540 |
| Jan 5, 2026 | 1,080.00 | 1,084.00 | 1,010.00 | 1,057.00 | 1,057.00 | -2.13% | 24,557 |
| Jan 2, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.93% | 40,620 |
| Dec 30, 2025 | 1,094.00 | 1,095.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.93% | 17,059 |
| Dec 29, 2025 | 1,079.00 | 1,128.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.37% | 14,482 |
| Dec 26, 2025 | 1,068.00 | 1,093.00 | 1,059.00 | 1,084.00 | 1,084.00 | 1.12% | 32,694 |
| Dec 24, 2025 | 1,083.00 | 1,083.00 | 1,070.00 | 1,072.00 | 1,072.00 | -1.11% | 26,157 |
| Dec 23, 2025 | 1,097.00 | 1,097.00 | 1,071.00 | 1,084.00 | 1,084.00 | -0.28% | 45,129 |
| Dec 22, 2025 | 1,086.00 | 1,087.00 | 1,073.00 | 1,087.00 | 1,087.00 | 0.09% | 40,562 |
| Dec 19, 2025 | 1,079.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,086.00 | 0.65% | 55,267 |
| Dec 18, 2025 | 1,081.00 | 1,090.00 | 1,073.00 | 1,079.00 | 1,079.00 | -0.19% | 22,446 |
| Dec 17, 2025 | 1,080.00 | 1,100.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.09% | 8,276 |
| Dec 16, 2025 | 1,093.00 | 1,094.00 | 1,076.00 | 1,080.00 | 1,080.00 | -1.19% | 43,131 |
| Dec 15, 2025 | 1,103.00 | 1,103.00 | 1,073.00 | 1,093.00 | 1,093.00 | - | 15,675 |
| Dec 12, 2025 | 1,112.00 | 1,112.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.71% | 4,584 |
| Dec 11, 2025 | 1,111.00 | 1,113.00 | 1,081.00 | 1,112.00 | 1,112.00 | 0.63% | 23,289 |
| Dec 10, 2025 | 1,104.00 | 1,113.00 | 1,093.00 | 1,105.00 | 1,105.00 | -0.72% | 21,369 |
| Dec 9, 2025 | 1,113.00 | 1,115.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.09% | 33,922 |
| Dec 8, 2025 | 1,101.00 | 1,139.00 | 1,101.00 | 1,112.00 | 1,112.00 | 1.00% | 85,296 |
| Dec 5, 2025 | 1,100.00 | 1,108.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0.09% | 34,188 |
| Dec 4, 2025 | 1,100.00 | 1,111.00 | 1,086.00 | 1,100.00 | 1,100.00 | - | 50,189 |
| Dec 3, 2025 | 1,081.00 | 1,105.00 | 1,072.00 | 1,100.00 | 1,100.00 | 1.76% | 62,970 |
| Dec 2, 2025 | 1,098.00 | 1,103.00 | 1,077.00 | 1,081.00 | 1,081.00 | -1.55% | 27,567 |