AztechWB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 2,840.00 | 2,890.00 | 2,635.00 | 2,705.00 | 5,322.82 | 190,680 |
| 2022-01-24 | 3,005.00 | 3,005.00 | 2,850.00 | 2,855.00 | 5,617.98 | 124,915 |
| 2022-01-21 | 3,065.00 | 3,125.00 | 3,020.00 | 3,050.00 | 6,001.70 | 84,684 |
| 2022-01-20 | 2,920.00 | 3,040.00 | 2,900.00 | 3,040.00 | 5,982.02 | 92,588 |
| 2022-01-19 | 2,885.00 | 3,085.00 | 2,885.00 | 2,935.00 | 5,775.40 | 170,281 |
| 2022-01-18 | 2,995.00 | 3,090.00 | 2,930.00 | 2,955.00 | 5,814.76 | 162,243 |
| 2022-01-17 | 3,140.00 | 3,400.00 | 3,035.00 | 3,070.00 | 6,041.05 | 432,017 |
| 2022-01-14 | 3,245.00 | 3,260.00 | 3,130.00 | 3,140.00 | 6,178.80 | 141,910 |
| 2022-01-13 | 3,235.00 | 3,555.00 | 3,235.00 | 3,245.00 | 6,385.41 | 1,428,371 |
| 2022-01-12 | 3,135.00 | 3,230.00 | 3,135.00 | 3,215.00 | 6,326.38 | 88,757 |
| 2022-01-11 | 3,235.00 | 3,250.00 | 3,100.00 | 3,140.00 | 6,178.80 | 140,070 |
| 2022-01-10 | 3,320.00 | 3,350.00 | 3,200.00 | 3,250.00 | 6,395.25 | 94,520 |
| 2022-01-07 | 3,265.00 | 3,365.00 | 3,265.00 | 3,290.00 | 6,473.96 | 78,598 |
| 2022-01-06 | 3,290.00 | 3,615.00 | 3,280.00 | 3,280.00 | 6,454.28 | 401,795 |
| 2022-01-05 | 3,405.00 | 3,420.00 | 3,335.00 | 3,335.00 | 6,562.51 | 82,372 |
| 2022-01-04 | 3,385.00 | 3,445.00 | 3,360.00 | 3,405.00 | 6,700.26 | 108,220 |
| 2022-01-03 | 3,350.00 | 3,410.00 | 3,320.00 | 3,385.00 | 6,660.90 | 159,102 |
| 2021-12-30 | 3,265.00 | 3,335.00 | 3,250.00 | 3,315.00 | 6,523.16 | 90,408 |
| 2021-12-29 | 3,215.00 | 3,295.00 | 3,215.00 | 3,280.00 | 6,454.28 | 88,784 |
| 2021-12-28 | 3,300.00 | 3,300.00 | 3,195.00 | 3,220.00 | 6,237.83 | 142,297 |
| 2021-12-27 | 3,325.00 | 3,330.00 | 3,275.00 | 3,285.00 | 6,363.75 | 68,866 |
| 2021-12-24 | 3,310.00 | 3,350.00 | 3,265.00 | 3,325.00 | 6,441.24 | 72,520 |
| 2021-12-23 | 3,335.00 | 3,350.00 | 3,250.00 | 3,305.00 | 6,402.49 | 96,050 |
| 2021-12-22 | 3,295.00 | 3,360.00 | 3,290.00 | 3,325.00 | 6,441.24 | 136,050 |
| 2021-12-21 | 3,485.00 | 3,485.00 | 3,290.00 | 3,295.00 | 6,383.12 | 350,961 |
| 2021-12-20 | 3,590.00 | 3,600.00 | 3,455.00 | 3,485.00 | 6,751.19 | 234,391 |
| 2021-12-17 | 3,650.00 | 3,755.00 | 3,620.00 | 3,620.00 | 7,012.72 | 301,633 |
| 2021-12-16 | 3,830.00 | 3,880.00 | 3,710.00 | 3,710.00 | 7,187.06 | 380,524 |
| 2021-12-15 | 3,890.00 | 3,950.00 | 3,790.00 | 3,825.00 | 7,409.84 | 606,425 |
| 2021-12-14 | 3,750.00 | 4,330.00 | 3,710.00 | 3,920.00 | 7,593.88 | 4,695,700 |
| 2021-12-13 | 3,795.00 | 4,100.00 | 3,670.00 | 3,695.00 | 7,158.01 | 663,550 |
| 2021-12-10 | 3,780.00 | 3,910.00 | 3,725.00 | 3,795.00 | 7,351.73 | 262,892 |
| 2021-12-09 | 3,705.00 | 3,825.00 | 3,705.00 | 3,755.00 | 7,274.24 | 175,342 |
| 2021-12-08 | 3,670.00 | 3,795.00 | 3,660.00 | 3,685.00 | 7,138.63 | 180,671 |
| 2021-12-07 | 3,645.00 | 3,780.00 | 3,640.00 | 3,655.00 | 7,080.52 | 142,865 |
| 2021-12-06 | 3,715.00 | 3,755.00 | 3,550.00 | 3,640.00 | 7,051.46 | 202,979 |
| 2021-12-03 | 3,815.00 | 3,815.00 | 3,700.00 | 3,770.00 | 7,303.30 | 207,133 |
| 2021-12-02 | 3,655.00 | 3,825.00 | 3,655.00 | 3,800.00 | 7,361.41 | 299,547 |
| 2021-12-01 | 3,510.00 | 3,835.00 | 3,420.00 | 3,725.00 | 7,216.12 | 554,249 |
| 2021-11-30 | 3,690.00 | 3,795.00 | 3,500.00 | 3,510.00 | 6,799.62 | 455,788 |
| 2021-11-29 | 3,330.00 | 4,060.00 | 3,320.00 | 3,730.00 | 7,225.81 | 2,424,040 |
| 2021-11-26 | 3,555.00 | 3,710.00 | 3,415.00 | 3,420.00 | 6,625.27 | 347,403 |
| 2021-11-25 | 3,700.00 | 4,325.00 | 3,545.00 | 3,545.00 | 6,867.42 | 1,999,182 |
| 2021-11-24 | 3,645.00 | 3,735.00 | 3,600.00 | 3,685.00 | 7,138.63 | 103,617 |
| 2021-11-23 | 3,640.00 | 3,800.00 | 3,640.00 | 3,665.00 | 7,099.89 | 110,848 |
| 2021-11-22 | 3,725.00 | 3,745.00 | 3,600.00 | 3,640.00 | 7,051.46 | 100,277 |
| 2021-11-19 | 3,740.00 | 3,820.00 | 3,705.00 | 3,725.00 | 7,216.12 | 108,513 |
| 2021-11-18 | 3,825.00 | 3,825.00 | 3,650.00 | 3,800.00 | 7,361.41 | 104,039 |
| 2021-11-17 | 3,980.00 | 3,990.00 | 3,755.00 | 3,770.00 | 7,303.30 | 214,628 |
| 2021-11-16 | 3,810.00 | 3,875.00 | 3,775.00 | 3,865.00 | 7,487.33 | 99,744 |
| 2021-11-15 | 3,745.00 | 3,920.00 | 3,715.00 | 3,880.00 | 7,516.39 | 252,125 |
| 2021-11-12 | 3,570.00 | 3,780.00 | 3,570.00 | 3,745.00 | 7,254.87 | 191,461 |
| 2021-11-11 | 3,630.00 | 3,735.00 | 3,575.00 | 3,575.00 | 6,925.54 | 223,236 |
| 2021-11-10 | 3,775.00 | 3,815.00 | 3,660.00 | 3,675.00 | 7,119.26 | 163,401 |
| 2021-11-09 | 3,925.00 | 3,970.00 | 3,765.00 | 3,780.00 | 7,322.67 | 194,972 |
| 2021-11-08 | 3,850.00 | 3,985.00 | 3,760.00 | 3,945.00 | 7,642.31 | 217,536 |
| 2021-11-05 | 3,910.00 | 4,025.00 | 3,865.00 | 3,900.00 | 7,555.14 | 241,632 |
| 2021-11-04 | 4,050.00 | 4,140.00 | 3,850.00 | 3,950.00 | 7,652.00 | 263,181 |
| 2021-11-03 | 4,235.00 | 4,240.00 | 4,030.00 | 4,040.00 | 7,826.35 | 214,767 |
| 2021-11-02 | 4,085.00 | 4,260.00 | 4,080.00 | 4,215.00 | 8,165.36 | 285,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.