AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 27,600.00 | 28,050.00 | 27,250.00 | 27,800.00 | 27,800.00 | 88,932 |
| 2024-04-30 | 29,400.00 | 29,450.00 | 27,900.00 | 28,050.00 | 28,050.00 | 132,335 |
| 2024-04-29 | 28,400.00 | 29,400.00 | 28,350.00 | 29,350.00 | 29,350.00 | 139,113 |
| 2024-04-26 | 28,700.00 | 28,800.00 | 27,450.00 | 27,700.00 | 27,700.00 | 96,174 |
| 2024-04-25 | 27,500.00 | 28,700.00 | 27,200.00 | 27,900.00 | 27,900.00 | 121,580 |
| 2024-04-24 | 27,800.00 | 28,550.00 | 27,650.00 | 27,900.00 | 27,900.00 | 126,356 |
| 2024-04-23 | 28,200.00 | 28,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | 159,341 |
| 2024-04-22 | 29,400.00 | 29,400.00 | 27,150.00 | 27,800.00 | 27,800.00 | 278,044 |
| 2024-04-19 | 32,100.00 | 32,150.00 | 29,450.00 | 30,000.00 | 30,000.00 | 182,995 |
| 2024-04-18 | 31,650.00 | 32,750.00 | 31,550.00 | 32,700.00 | 32,700.00 | 93,691 |
| 2024-04-17 | 32,200.00 | 33,200.00 | 32,050.00 | 32,300.00 | 32,300.00 | 84,663 |
| 2024-04-16 | 33,500.00 | 34,100.00 | 31,350.00 | 31,700.00 | 31,700.00 | 179,105 |
| 2024-04-15 | 34,150.00 | 35,400.00 | 32,750.00 | 34,550.00 | 34,550.00 | 132,076 |
| 2024-04-12 | 35,500.00 | 35,750.00 | 34,400.00 | 34,850.00 | 34,850.00 | 210,094 |
| 2024-04-11 | 31,200.00 | 34,200.00 | 30,450.00 | 33,950.00 | 33,950.00 | 185,406 |
| 2024-04-09 | 33,100.00 | 33,800.00 | 31,600.00 | 32,050.00 | 32,050.00 | 127,493 |
| 2024-04-08 | 34,650.00 | 34,650.00 | 33,050.00 | 33,150.00 | 33,150.00 | 97,798 |
| 2024-04-05 | 34,700.00 | 35,400.00 | 33,500.00 | 33,800.00 | 33,800.00 | 165,116 |
| 2024-04-04 | 34,600.00 | 35,950.00 | 34,600.00 | 35,750.00 | 35,750.00 | 218,513 |
| 2024-04-03 | 34,850.00 | 34,850.00 | 33,400.00 | 34,150.00 | 34,150.00 | 135,571 |
| 2024-04-02 | 35,550.00 | 36,050.00 | 34,200.00 | 35,000.00 | 35,000.00 | 126,885 |
| 2024-04-01 | 35,550.00 | 36,200.00 | 35,200.00 | 35,350.00 | 35,350.00 | 119,219 |
| 2024-03-29 | 36,550.00 | 36,600.00 | 34,650.00 | 35,250.00 | 35,250.00 | 180,603 |
| 2024-03-28 | 35,000.00 | 36,750.00 | 34,400.00 | 36,100.00 | 36,100.00 | 361,794 |
| 2024-03-27 | 33,250.00 | 35,450.00 | 32,650.00 | 35,000.00 | 35,000.00 | 255,524 |
| 2024-03-26 | 33,500.00 | 34,150.00 | 32,750.00 | 32,800.00 | 32,800.00 | 142,939 |
| 2024-03-25 | 34,150.00 | 34,600.00 | 33,050.00 | 33,450.00 | 33,450.00 | 81,521 |
| 2024-03-22 | 34,500.00 | 34,500.00 | 33,350.00 | 33,700.00 | 33,700.00 | 95,342 |
| 2024-03-21 | 36,000.00 | 36,100.00 | 34,500.00 | 34,500.00 | 34,500.00 | 140,664 |
| 2024-03-20 | 36,400.00 | 36,450.00 | 34,600.00 | 35,200.00 | 35,200.00 | 165,021 |
| 2024-03-19 | 34,650.00 | 35,650.00 | 33,600.00 | 35,350.00 | 35,350.00 | 149,277 |
| 2024-03-18 | 32,800.00 | 35,300.00 | 32,800.00 | 34,700.00 | 34,700.00 | 252,978 |
| 2024-03-15 | 32,150.00 | 34,100.00 | 32,150.00 | 32,800.00 | 32,800.00 | 144,905 |
| 2024-03-14 | 33,700.00 | 33,700.00 | 32,300.00 | 32,850.00 | 32,850.00 | 141,358 |
| 2024-03-13 | 36,000.00 | 36,700.00 | 33,100.00 | 33,750.00 | 33,750.00 | 359,656 |
| 2024-03-12 | 35,400.00 | 35,750.00 | 34,400.00 | 35,450.00 | 35,450.00 | 166,396 |
| 2024-03-11 | 34,900.00 | 35,700.00 | 34,200.00 | 35,350.00 | 35,350.00 | 211,284 |
| 2024-03-08 | 37,400.00 | 39,500.00 | 36,100.00 | 36,400.00 | 36,400.00 | 391,739 |
| 2024-03-07 | 37,450.00 | 38,300.00 | 36,100.00 | 36,800.00 | 36,800.00 | 314,283 |
| 2024-03-06 | 36,000.00 | 37,150.00 | 34,450.00 | 36,950.00 | 36,950.00 | 315,552 |
| 2024-03-05 | 37,150.00 | 37,300.00 | 35,600.00 | 36,650.00 | 36,650.00 | 286,190 |
| 2024-03-04 | 39,000.00 | 39,250.00 | 36,850.00 | 37,000.00 | 37,000.00 | 386,348 |
| 2024-02-29 | 37,550.00 | 38,800.00 | 36,800.00 | 37,550.00 | 37,550.00 | 287,236 |
| 2024-02-28 | 36,500.00 | 39,850.00 | 36,050.00 | 38,150.00 | 38,150.00 | 572,225 |
| 2024-02-27 | 36,100.00 | 40,750.00 | 34,050.00 | 37,200.00 | 37,200.00 | 1,848,333 |
| 2024-02-26 | 34,200.00 | 36,900.00 | 33,000.00 | 35,450.00 | 35,450.00 | 372,773 |
| 2024-02-23 | 35,750.00 | 35,900.00 | 33,350.00 | 34,400.00 | 34,400.00 | 308,705 |
| 2024-02-22 | 34,700.00 | 35,650.00 | 32,300.00 | 35,100.00 | 35,100.00 | 563,644 |
| 2024-02-21 | 32,750.00 | 34,400.00 | 32,450.00 | 33,300.00 | 33,300.00 | 340,455 |
| 2024-02-20 | 30,300.00 | 34,550.00 | 29,600.00 | 33,750.00 | 33,750.00 | 821,018 |
| 2024-02-19 | 29,750.00 | 30,300.00 | 29,300.00 | 30,050.00 | 30,050.00 | 112,539 |
| 2024-02-16 | 31,800.00 | 32,000.00 | 30,300.00 | 30,500.00 | 30,500.00 | 167,872 |
| 2024-02-15 | 33,050.00 | 33,100.00 | 31,150.00 | 32,250.00 | 32,250.00 | 222,213 |
| 2024-02-14 | 30,100.00 | 33,250.00 | 30,000.00 | 32,700.00 | 32,700.00 | 269,363 |
| 2024-02-13 | 31,050.00 | 32,100.00 | 30,500.00 | 31,200.00 | 31,200.00 | 289,331 |
| 2024-02-08 | 29,100.00 | 30,400.00 | 28,750.00 | 30,050.00 | 30,050.00 | 218,593 |
| 2024-02-07 | 29,550.00 | 29,650.00 | 28,350.00 | 28,550.00 | 28,550.00 | 115,989 |
| 2024-02-06 | 28,200.00 | 29,650.00 | 27,250.00 | 29,200.00 | 29,200.00 | 203,288 |
| 2024-02-05 | 30,000.00 | 30,350.00 | 27,550.00 | 28,050.00 | 28,050.00 | 235,840 |
| 2024-02-02 | 27,700.00 | 29,500.00 | 27,300.00 | 29,200.00 | 29,200.00 | 274,287 |
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.