AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 22,450.00 | 22,700.00 | 21,700.00 | 21,850.00 | 21,850.00 | 61,481 |
| 2024-07-29 | 23,300.00 | 23,650.00 | 22,650.00 | 22,850.00 | 22,850.00 | 47,909 |
| 2024-07-26 | 22,900.00 | 23,750.00 | 22,200.00 | 23,150.00 | 23,150.00 | 98,785 |
| 2024-07-25 | 22,900.00 | 23,200.00 | 22,400.00 | 22,450.00 | 22,450.00 | 88,353 |
| 2024-07-24 | 23,800.00 | 24,450.00 | 23,450.00 | 23,750.00 | 23,750.00 | 53,395 |
| 2024-07-23 | 24,450.00 | 26,250.00 | 23,750.00 | 23,800.00 | 23,800.00 | 199,840 |
| 2024-07-22 | 25,300.00 | 25,450.00 | 23,300.00 | 23,550.00 | 23,550.00 | 109,575 |
| 2024-07-19 | 26,200.00 | 26,550.00 | 25,350.00 | 25,450.00 | 25,450.00 | 84,261 |
| 2024-07-18 | 23,800.00 | 26,450.00 | 23,200.00 | 26,450.00 | 26,450.00 | 175,347 |
| 2024-07-17 | 26,900.00 | 27,000.00 | 24,500.00 | 24,550.00 | 24,550.00 | 142,807 |
| 2024-07-16 | 25,400.00 | 26,500.00 | 25,150.00 | 26,500.00 | 26,500.00 | 117,853 |
| 2024-07-15 | 25,800.00 | 26,000.00 | 24,700.00 | 25,600.00 | 25,600.00 | 113,217 |
| 2024-07-12 | 25,400.00 | 26,600.00 | 24,600.00 | 26,000.00 | 26,000.00 | 172,004 |
| 2024-07-11 | 26,300.00 | 27,050.00 | 26,050.00 | 26,250.00 | 26,250.00 | 146,687 |
| 2024-07-10 | 26,350.00 | 26,500.00 | 25,100.00 | 25,450.00 | 25,450.00 | 216,283 |
| 2024-07-09 | 26,250.00 | 26,900.00 | 25,950.00 | 26,700.00 | 26,700.00 | 138,653 |
| 2024-07-08 | 26,700.00 | 27,400.00 | 25,500.00 | 26,450.00 | 26,450.00 | 174,686 |
| 2024-07-05 | 27,500.00 | 27,500.00 | 25,950.00 | 26,850.00 | 26,850.00 | 444,676 |
| 2024-07-04 | 22,500.00 | 27,050.00 | 22,400.00 | 26,600.00 | 26,600.00 | 931,713 |
| 2024-07-03 | 22,650.00 | 22,700.00 | 21,400.00 | 22,150.00 | 22,150.00 | 53,398 |
| 2024-07-02 | 23,300.00 | 23,300.00 | 22,400.00 | 22,550.00 | 22,550.00 | 45,415 |
| 2024-07-01 | 23,200.00 | 23,650.00 | 22,950.00 | 23,300.00 | 23,300.00 | 59,244 |
| 2024-06-28 | 23,200.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,950.00 | 55,086 |
| 2024-06-27 | 23,400.00 | 24,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | 189,710 |
| 2024-06-26 | 22,550.00 | 22,700.00 | 22,050.00 | 22,400.00 | 22,400.00 | 40,870 |
| 2024-06-25 | 21,950.00 | 22,550.00 | 21,650.00 | 22,200.00 | 22,200.00 | 46,288 |
| 2024-06-24 | 22,500.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | 58,200 |
| 2024-06-21 | 23,400.00 | 23,500.00 | 22,250.00 | 22,550.00 | 22,550.00 | 143,793 |
| 2024-06-20 | 24,950.00 | 25,050.00 | 23,400.00 | 23,650.00 | 23,650.00 | 120,061 |
| 2024-06-19 | 24,700.00 | 25,500.00 | 24,500.00 | 24,800.00 | 24,800.00 | 73,694 |
| 2024-06-18 | 25,000.00 | 25,450.00 | 24,150.00 | 24,700.00 | 24,700.00 | 87,278 |
| 2024-06-17 | 25,400.00 | 25,500.00 | 24,550.00 | 24,700.00 | 24,700.00 | 102,591 |
| 2024-06-14 | 26,200.00 | 27,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | 336,635 |
| 2024-06-13 | 24,850.00 | 26,700.00 | 24,500.00 | 25,600.00 | 25,600.00 | 556,918 |
| 2024-06-12 | 24,050.00 | 24,350.00 | 23,100.00 | 23,450.00 | 23,450.00 | 85,073 |
| 2024-06-11 | 24,350.00 | 24,500.00 | 23,600.00 | 23,650.00 | 23,650.00 | 72,785 |
| 2024-06-10 | 24,500.00 | 24,800.00 | 24,150.00 | 24,350.00 | 24,350.00 | 53,554 |
| 2024-06-07 | 24,650.00 | 25,250.00 | 24,500.00 | 24,700.00 | 24,700.00 | 82,010 |
| 2024-06-05 | 24,650.00 | 25,600.00 | 23,900.00 | 24,200.00 | 24,200.00 | 231,239 |
| 2024-06-04 | 23,950.00 | 24,550.00 | 23,500.00 | 23,550.00 | 23,550.00 | 77,059 |
| 2024-06-03 | 23,600.00 | 24,650.00 | 23,600.00 | 23,950.00 | 23,950.00 | 95,659 |
| 2024-05-31 | 23,600.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,500.00 | 50,139 |
| 2024-05-30 | 23,800.00 | 24,150.00 | 23,100.00 | 23,600.00 | 23,600.00 | 88,346 |
| 2024-05-29 | 24,750.00 | 25,400.00 | 23,900.00 | 24,050.00 | 24,050.00 | 151,089 |
| 2024-05-28 | 24,800.00 | 25,200.00 | 24,450.00 | 24,650.00 | 24,650.00 | 152,840 |
| 2024-05-27 | 24,700.00 | 25,050.00 | 23,750.00 | 24,400.00 | 24,400.00 | 150,441 |
| 2024-05-24 | 24,850.00 | 25,600.00 | 24,150.00 | 24,550.00 | 24,550.00 | 123,338 |
| 2024-05-23 | 25,650.00 | 25,650.00 | 24,600.00 | 25,050.00 | 25,050.00 | 163,003 |
| 2024-05-22 | 26,700.00 | 26,700.00 | 25,150.00 | 25,250.00 | 25,250.00 | 264,550 |
| 2024-05-21 | 27,400.00 | 27,550.00 | 26,650.00 | 26,750.00 | 26,750.00 | 133,898 |
| 2024-05-20 | 28,850.00 | 28,950.00 | 26,800.00 | 27,150.00 | 27,150.00 | 246,376 |
| 2024-05-17 | 30,700.00 | 30,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | 265,042 |
| 2024-05-16 | 29,050.00 | 32,100.00 | 28,950.00 | 31,000.00 | 31,000.00 | 851,231 |
| 2024-05-14 | 27,050.00 | 28,250.00 | 27,050.00 | 28,250.00 | 28,250.00 | 124,909 |
| 2024-05-13 | 27,250.00 | 28,200.00 | 26,750.00 | 27,050.00 | 27,050.00 | 135,017 |
| 2024-05-10 | 27,350.00 | 27,700.00 | 26,000.00 | 26,650.00 | 26,650.00 | 106,762 |
| 2024-05-09 | 28,250.00 | 28,500.00 | 27,300.00 | 27,350.00 | 27,350.00 | 99,182 |
| 2024-05-08 | 28,450.00 | 30,850.00 | 28,050.00 | 28,500.00 | 28,500.00 | 272,801 |
| 2024-05-07 | 28,450.00 | 28,950.00 | 27,950.00 | 28,100.00 | 28,100.00 | 124,337 |
| 2024-05-03 | 28,200.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,800.00 | 72,729 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.