Austem Co., Ltd. 031510
KRX · South Korea · Producer Manufacturing
KRW 1,117.00-15.00 (-1.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,117.00 | -1.33% | KRW 1,145.00 | KRW 1,145.00 | KRW 1,115.00 | 48.43K |
| 2026-10-01 | KRW 1,132.00 | -1.05% | KRW 1,138.00 | KRW 1,140.00 | KRW 1,120.00 | 132.47K |
| 2026-09-30 | KRW 1,144.00 | -0.35% | KRW 1,140.00 | KRW 1,150.00 | KRW 1,130.00 | 17.71K |
| 2026-09-29 | KRW 1,148.00 | +1.23% | KRW 1,139.00 | KRW 1,152.00 | KRW 1,129.00 | 51.89K |
| 2026-09-28 | KRW 1,134.00 | -0.70% | KRW 1,138.00 | KRW 1,153.00 | KRW 1,120.00 | 48.37K |
| 2026-09-23 | KRW 1,142.00 | -0.44% | KRW 1,142.00 | KRW 1,153.00 | KRW 1,122.00 | 64.73K |
| 2026-09-22 | KRW 1,147.00 | +1.33% | KRW 1,133.00 | KRW 1,153.00 | KRW 1,126.00 | 98.60K |
| 2026-09-21 | KRW 1,132.00 | -0.09% | KRW 1,134.00 | KRW 1,147.00 | KRW 1,122.00 | 24.46K |
| 2026-09-18 | KRW 1,133.00 | +1.25% | KRW 1,131.00 | KRW 1,149.00 | KRW 1,126.00 | 51.36K |
| 2026-09-17 | KRW 1,119.00 | -1.41% | KRW 1,135.00 | KRW 1,137.00 | KRW 1,115.00 | 36.52K |
| 2026-09-16 | KRW 1,135.00 | +1.25% | KRW 1,112.00 | KRW 1,144.00 | KRW 1,112.00 | 44.79K |
| 2026-09-15 | KRW 1,121.00 | -2.18% | KRW 1,144.00 | KRW 1,144.00 | KRW 1,119.00 | 46.08K |
| 2026-09-14 | KRW 1,146.00 | +2.50% | KRW 1,118.00 | KRW 1,153.00 | KRW 1,109.00 | 88.76K |
| 2026-09-11 | KRW 1,118.00 | -1.76% | KRW 1,138.00 | KRW 1,138.00 | KRW 1,111.00 | 20.54K |
| 2026-09-10 | KRW 1,138.00 | -0.52% | KRW 1,143.00 | KRW 1,143.00 | KRW 1,128.00 | 29.71K |
| 2026-09-09 | KRW 1,144.00 | +1.42% | KRW 1,128.00 | KRW 1,148.00 | KRW 1,125.00 | 44.32K |
| 2026-09-08 | KRW 1,128.00 | -1.48% | KRW 1,143.00 | KRW 1,145.00 | KRW 1,120.00 | 79.51K |
| 2026-09-07 | KRW 1,145.00 | +1.42% | KRW 1,135.00 | KRW 1,155.00 | KRW 1,126.00 | 72.68K |
| 2026-09-04 | KRW 1,129.00 | -1.91% | KRW 1,140.00 | KRW 1,140.00 | KRW 1,121.00 | 25.35K |
| 2026-09-03 | KRW 1,151.00 | +4.16% | KRW 1,110.00 | KRW 1,159.00 | KRW 1,109.00 | 126.12K |
| 2026-09-02 | KRW 1,105.00 | +0.82% | KRW 1,095.00 | KRW 1,124.00 | KRW 1,087.00 | 59.80K |
| 2026-09-01 | KRW 1,096.00 | -0.54% | KRW 1,102.00 | KRW 1,109.00 | KRW 1,053.00 | 115.82K |
| 2026-08-31 | KRW 1,102.00 | +0.18% | KRW 1,100.00 | KRW 1,118.00 | KRW 1,035.00 | 92.14K |
| 2026-08-28 | KRW 1,100.00 | -1.61% | KRW 1,117.00 | KRW 1,132.00 | KRW 1,094.00 | 58.83K |
| 2026-08-27 | KRW 1,118.00 | -1.67% | KRW 1,122.00 | KRW 1,143.00 | KRW 1,095.00 | 149.06K |
| 2026-08-26 | KRW 1,137.00 | -0.26% | KRW 1,140.00 | KRW 1,140.00 | KRW 1,124.00 | 40.60K |
| 2026-08-25 | KRW 1,140.00 | +1.33% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,116.00 | 48.89K |
| 2026-08-24 | KRW 1,125.00 | +0.45% | KRW 1,143.00 | KRW 1,143.00 | KRW 1,092.00 | 76.61K |
| 2026-08-21 | KRW 1,120.00 | -2.01% | KRW 1,145.00 | KRW 1,145.00 | KRW 1,087.00 | 95.02K |
| 2026-08-20 | KRW 1,143.00 | +4.10% | KRW 1,100.00 | KRW 1,147.00 | KRW 1,084.00 | 129.16K |
| 2026-08-19 | KRW 1,098.00 | +0.55% | KRW 1,092.00 | KRW 1,105.00 | KRW 1,050.00 | 269.16K |
| 2026-08-18 | KRW 1,092.00 | -6.75% | KRW 1,171.00 | KRW 1,176.00 | KRW 1,084.00 | 270.45K |
| 2026-08-14 | KRW 1,171.00 | +0.09% | KRW 1,156.00 | KRW 1,184.00 | KRW 1,156.00 | 74.95K |
| 2026-08-13 | KRW 1,170.00 | +1.21% | KRW 1,156.00 | KRW 1,175.00 | KRW 1,142.00 | 83.97K |
| 2026-08-12 | KRW 1,156.00 | -3.51% | KRW 1,189.00 | KRW 1,193.00 | KRW 1,140.00 | 80.63K |
| 2026-08-11 | KRW 1,198.00 | -1.72% | KRW 1,225.00 | KRW 1,225.00 | KRW 1,182.00 | 57.08K |
| 2026-08-10 | KRW 1,219.00 | +1.67% | KRW 1,199.00 | KRW 1,220.00 | KRW 1,171.00 | 153.19K |
| 2026-08-07 | KRW 1,199.00 | 0.00% | KRW 1,199.00 | KRW 1,227.00 | KRW 1,167.00 | 119.44K |
| 2026-08-06 | KRW 1,199.00 | +1.52% | KRW 1,170.00 | KRW 1,199.00 | KRW 1,141.00 | 149.65K |
| 2026-08-05 | KRW 1,181.00 | +1.99% | KRW 1,166.00 | KRW 1,183.00 | KRW 1,152.00 | 109.66K |
| 2026-08-04 | KRW 1,158.00 | -0.26% | KRW 1,161.00 | KRW 1,183.00 | KRW 1,125.00 | 90.84K |
| 2026-08-03 | KRW 1,161.00 | +3.11% | KRW 1,121.00 | KRW 1,161.00 | KRW 1,110.00 | 158.83K |
| 2026-07-31 | KRW 1,126.00 | +4.74% | KRW 1,100.00 | KRW 1,148.00 | KRW 1,074.00 | 67.90K |
| 2026-07-30 | KRW 1,075.00 | +1.22% | KRW 1,050.00 | KRW 1,100.00 | KRW 1,050.00 | 46.46K |
| 2026-07-29 | KRW 1,062.00 | -0.47% | KRW 1,066.00 | KRW 1,108.00 | KRW 1,025.00 | 66.91K |
| 2026-07-28 | KRW 1,067.00 | -3.70% | KRW 1,110.00 | KRW 1,110.00 | KRW 1,060.00 | 35.67K |
| 2026-07-27 | KRW 1,108.00 | -0.45% | KRW 1,110.00 | KRW 1,120.00 | KRW 1,081.00 | 54.82K |
| 2026-07-24 | KRW 1,113.00 | -0.63% | KRW 1,120.00 | KRW 1,120.00 | KRW 1,071.00 | 39.73K |
| 2026-07-23 | KRW 1,120.00 | +0.63% | KRW 1,113.00 | KRW 1,133.00 | KRW 1,113.00 | 48.03K |
| 2026-07-22 | KRW 1,113.00 | +0.36% | KRW 1,174.00 | KRW 1,174.00 | KRW 1,102.00 | 85.25K |
| 2026-07-21 | KRW 1,109.00 | +2.97% | KRW 1,077.00 | KRW 1,120.00 | KRW 1,077.00 | 95.83K |
| 2026-07-20 | KRW 1,077.00 | -1.55% | KRW 1,083.00 | KRW 1,110.00 | KRW 1,060.00 | 62.09K |
| 2026-07-16 | KRW 1,094.00 | +1.48% | KRW 1,078.00 | KRW 1,102.00 | KRW 1,075.00 | 63.93K |
| 2026-07-15 | KRW 1,078.00 | -3.75% | KRW 1,120.00 | KRW 1,160.00 | KRW 1,066.00 | 103.79K |
| 2026-07-14 | KRW 1,120.00 | +1.45% | KRW 1,099.00 | KRW 1,147.00 | KRW 1,082.00 | 171.04K |
| 2026-07-13 | KRW 1,104.00 | -4.50% | KRW 1,146.00 | KRW 1,172.00 | KRW 1,090.00 | 66.54K |
| 2026-07-10 | KRW 1,156.00 | +4.71% | KRW 1,104.00 | KRW 1,160.00 | KRW 1,060.00 | 124.68K |
| 2026-07-09 | KRW 1,104.00 | +3.37% | KRW 1,073.00 | KRW 1,114.00 | KRW 1,061.00 | 141.59K |
| 2026-07-08 | KRW 1,068.00 | +0.56% | KRW 1,062.00 | KRW 1,080.00 | KRW 1,031.00 | 62.39K |
| 2026-07-07 | KRW 1,062.00 | +3.31% | KRW 1,029.00 | KRW 1,079.00 | KRW 1,025.00 | 104.00K |
| 2026-07-06 | KRW 1,028.00 | -2.74% | KRW 1,057.00 | KRW 1,073.00 | KRW 1,020.00 | 85.34K |
| 2026-07-03 | KRW 1,057.00 | -0.38% | KRW 1,061.00 | KRW 1,072.00 | KRW 1,023.00 | 99.04K |
| 2026-07-02 | KRW 1,061.00 | +0.38% | KRW 1,057.00 | KRW 1,075.00 | KRW 981.00 | 116.54K |
| 2026-07-01 | KRW 1,057.00 | +1.93% | KRW 1,037.00 | KRW 1,075.00 | KRW 1,037.00 | 75.11K |
| 2026-06-30 | KRW 1,037.00 | -0.19% | KRW 1,039.00 | KRW 1,096.00 | KRW 1,019.00 | 124.25K |
| 2026-06-29 | KRW 1,039.00 | +5.38% | KRW 985.00 | KRW 1,043.00 | KRW 965.00 | 123.50K |
| 2026-06-26 | KRW 986.00 | +2.07% | KRW 966.00 | KRW 1,049.00 | KRW 958.00 | 174.25K |
| 2026-06-25 | KRW 966.00 | -2.42% | KRW 997.00 | KRW 1,076.00 | KRW 952.00 | 164.80K |
| 2026-06-24 | KRW 990.00 | +7.38% | KRW 921.00 | KRW 997.00 | KRW 865.00 | 242.78K |
| 2026-06-23 | KRW 922.00 | -7.89% | KRW 1,001.00 | KRW 1,001.00 | KRW 851.00 | 222.51K |
| 2026-06-22 | KRW 1,001.00 | -4.48% | KRW 1,048.00 | KRW 1,048.00 | KRW 961.00 | 111.25K |
| 2026-06-19 | KRW 1,048.00 | -3.05% | KRW 1,080.00 | KRW 1,080.00 | KRW 1,002.00 | 154.67K |
| 2026-06-18 | KRW 1,081.00 | -2.17% | KRW 1,105.00 | KRW 1,105.00 | KRW 1,056.00 | 67.93K |
| 2026-06-17 | KRW 1,105.00 | -0.18% | KRW 1,107.00 | KRW 1,143.00 | KRW 1,080.00 | 139.32K |
| 2026-06-16 | KRW 1,107.00 | -4.40% | KRW 1,158.00 | KRW 1,212.00 | KRW 1,081.00 | 178.53K |
| 2026-06-15 | KRW 1,158.00 | -0.34% | KRW 1,162.00 | KRW 1,256.00 | KRW 1,140.00 | 127.59K |
| 2026-06-12 | KRW 1,162.00 | -1.94% | KRW 1,183.00 | KRW 1,224.00 | KRW 1,145.00 | 182.35K |
| 2026-06-11 | KRW 1,185.00 | +0.85% | KRW 1,170.00 | KRW 1,214.00 | KRW 1,122.00 | 217.15K |
| 2026-06-10 | KRW 1,175.00 | +1.47% | KRW 1,158.00 | KRW 1,215.00 | KRW 1,107.00 | 900 |
| 2026-06-09 | KRW 1,158.00 | +3.86% | KRW 1,114.00 | KRW 1,195.00 | KRW 1,086.00 | 102.62K |
| 2026-06-08 | KRW 1,115.00 | -5.67% | KRW 1,101.00 | KRW 1,174.00 | KRW 1,065.00 | 143.98K |
| 2026-06-05 | KRW 1,182.00 | +5.07% | KRW 1,125.00 | KRW 1,231.00 | KRW 1,119.00 | 181.12K |
| 2026-06-04 | KRW 1,125.00 | -5.06% | KRW 1,185.00 | KRW 1,185.00 | KRW 1,104.00 | 144.63K |
| 2026-06-02 | KRW 1,185.00 | -6.32% | KRW 1,265.00 | KRW 1,265.00 | KRW 1,161.00 | 253.24K |
| 2026-06-01 | KRW 1,265.00 | +11.95% | KRW 1,148.00 | KRW 1,324.00 | KRW 1,131.00 | 918.28K |
| 2026-05-29 | KRW 1,130.00 | +2.36% | KRW 1,104.00 | KRW 1,143.00 | KRW 1,097.00 | 90.24K |
| 2026-05-28 | KRW 1,104.00 | -2.39% | KRW 1,130.00 | KRW 1,130.00 | KRW 1,093.00 | 60.77K |
| 2026-05-27 | KRW 1,131.00 | -1.82% | KRW 1,175.00 | KRW 1,178.00 | KRW 1,091.00 | 102.11K |
| 2026-05-26 | KRW 1,152.00 | +2.40% | KRW 1,150.00 | KRW 1,181.00 | KRW 1,114.00 | 275.36K |
| 2026-05-22 | KRW 1,125.00 | +0.18% | KRW 1,125.00 | KRW 1,150.00 | KRW 1,097.00 | 171.39K |