Austem Company Ltd. (KOSDAQ:031510)
South Korea
· Delayed Price · Currency is KRW 1,101.00
+1.00 (0.09%)
At close: Dec 5, 2025
Austem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,061.00 | 1,106.00 | 1,040.00 | 1,098.00 | 1,098.00 | 3.49% | 77,361 |
| Nov 28, 2025 | 1,057.00 | 1,078.00 | 1,053.00 | 1,061.00 | 1,061.00 | - | 69,004 |
| Nov 27, 2025 | 1,040.00 | 1,070.00 | 1,039.00 | 1,061.00 | 1,061.00 | 1.73% | 17,682 |
| Nov 26, 2025 | 1,025.00 | 1,050.00 | 1,024.00 | 1,043.00 | 1,043.00 | 1.07% | 11,304 |
| Nov 25, 2025 | 1,028.00 | 1,032.00 | 1,017.00 | 1,032.00 | 1,032.00 | 0.39% | 27,739 |
| Nov 24, 2025 | 1,024.00 | 1,032.00 | 1,005.00 | 1,028.00 | 1,028.00 | -0.68% | 41,886 |
| Nov 21, 2025 | 1,035.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,035.00 | - | 28,834 |
| Nov 20, 2025 | 1,053.00 | 1,064.00 | 1,021.00 | 1,035.00 | 1,035.00 | -2.63% | 34,717 |
| Nov 19, 2025 | 1,041.00 | 1,064.00 | 1,019.00 | 1,063.00 | 1,063.00 | 1.63% | 32,765 |
| Nov 18, 2025 | 1,061.00 | 1,075.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.41% | 92,264 |
| Nov 17, 2025 | 1,009.00 | 1,061.00 | 1,009.00 | 1,061.00 | 1,061.00 | 5.47% | 164,577 |
| Nov 14, 2025 | 988.00 | 1,050.00 | 970.00 | 1,006.00 | 1,006.00 | 2.34% | 103,130 |
| Nov 13, 2025 | 984.00 | 984.00 | 963.00 | 983.00 | 983.00 | 1.44% | 23,269 |
| Nov 12, 2025 | 995.00 | 995.00 | 961.00 | 969.00 | 969.00 | -0.10% | 15,070 |
| Nov 11, 2025 | 960.00 | 978.00 | 960.00 | 970.00 | 970.00 | 0.10% | 11,574 |
| Nov 10, 2025 | 964.00 | 969.00 | 961.00 | 969.00 | 969.00 | -0.21% | 77,182 |
| Nov 7, 2025 | 973.00 | 973.00 | 950.00 | 971.00 | 971.00 | -0.10% | 51,323 |
| Nov 6, 2025 | 969.00 | 980.00 | 967.00 | 972.00 | 972.00 | -1.02% | 19,866 |
| Nov 5, 2025 | 982.00 | 982.00 | 955.00 | 982.00 | 982.00 | - | 53,894 |
| Nov 4, 2025 | 984.00 | 984.00 | 967.00 | 982.00 | 982.00 | 0.31% | 49,850 |
| Nov 3, 2025 | 994.00 | 995.00 | 978.00 | 979.00 | 979.00 | -1.51% | 76,669 |
| Oct 31, 2025 | 1,002.00 | 1,004.00 | 991.00 | 994.00 | 994.00 | -1.00% | 23,337 |
| Oct 30, 2025 | 1,004.00 | 1,004.00 | 997.00 | 1,004.00 | 1,004.00 | - | 29,374 |
| Oct 29, 2025 | 1,006.00 | 1,009.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 40,971 |
| Oct 28, 2025 | 1,001.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 0.40% | 41,982 |
| Oct 27, 2025 | 1,005.00 | 1,007.00 | 994.00 | 1,001.00 | 1,001.00 | -0.40% | 39,260 |
| Oct 24, 2025 | 1,005.00 | 1,009.00 | 990.00 | 1,005.00 | 1,005.00 | - | 79,640 |
| Oct 23, 2025 | 1,016.00 | 1,016.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.10% | 12,747 |
| Oct 22, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,006.00 | 1,006.00 | -1.08% | 16,989 |
| Oct 21, 2025 | 1,016.00 | 1,020.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.10% | 30,938 |
| Oct 20, 2025 | 1,011.00 | 1,019.00 | 1,002.00 | 1,016.00 | 1,016.00 | -0.39% | 37,392 |
| Oct 17, 2025 | 1,020.00 | 1,021.00 | 1,004.00 | 1,020.00 | 1,020.00 | - | 33,035 |
| Oct 16, 2025 | 1,010.00 | 1,020.00 | 1,007.00 | 1,020.00 | 1,020.00 | 0.89% | 55,868 |
| Oct 15, 2025 | 1,022.00 | 1,022.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.20% | 23,390 |
| Oct 14, 2025 | 1,040.00 | 1,040.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.59% | 144,936 |
| Oct 13, 2025 | 1,040.00 | 1,040.00 | 1,011.00 | 1,015.00 | 1,015.00 | -2.40% | 26,680 |
| Oct 10, 2025 | 1,040.00 | 1,040.00 | 1,012.00 | 1,040.00 | 1,040.00 | - | 31,966 |
| Oct 2, 2025 | 1,034.00 | 1,047.00 | 1,034.00 | 1,040.00 | 1,040.00 | -0.19% | 22,883 |
| Oct 1, 2025 | 1,026.00 | 1,042.00 | 1,025.00 | 1,042.00 | 1,042.00 | 1.66% | 28,007 |
| Sep 30, 2025 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.91% | 37,109 |
| Sep 29, 2025 | 1,039.00 | 1,050.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.58% | 50,080 |
| Sep 26, 2025 | 1,038.00 | 1,041.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.10% | 48,813 |
| Sep 25, 2025 | 1,049.00 | 1,049.00 | 1,031.00 | 1,038.00 | 1,038.00 | -1.05% | 15,145 |
| Sep 24, 2025 | 1,045.00 | 1,051.00 | 1,033.00 | 1,049.00 | 1,049.00 | -0.38% | 21,888 |
| Sep 23, 2025 | 1,053.00 | 1,053.00 | 1,031.00 | 1,053.00 | 1,053.00 | - | 41,012 |
| Sep 22, 2025 | 1,055.00 | 1,061.00 | 1,040.00 | 1,053.00 | 1,053.00 | -0.19% | 26,853 |
| Sep 19, 2025 | 1,047.00 | 1,061.00 | 1,039.00 | 1,055.00 | 1,055.00 | 0.76% | 23,462 |