AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 23,400.00 | 23,400.00 | 22,200.00 | 22,550.00 | 22,550.00 | 126,757 |
| 2023-08-03 | 23,600.00 | 23,950.00 | 22,100.00 | 23,450.00 | 23,450.00 | 239,474 |
| 2023-08-02 | 25,700.00 | 26,300.00 | 23,700.00 | 24,050.00 | 24,050.00 | 354,005 |
| 2023-08-01 | 25,300.00 | 26,700.00 | 24,300.00 | 26,450.00 | 26,450.00 | 489,384 |
| 2023-07-31 | 24,450.00 | 25,150.00 | 23,550.00 | 24,850.00 | 24,850.00 | 249,762 |
| 2023-07-28 | 23,850.00 | 24,250.00 | 23,050.00 | 24,050.00 | 24,050.00 | 135,163 |
| 2023-07-27 | 22,250.00 | 24,050.00 | 22,000.00 | 23,550.00 | 23,550.00 | 215,501 |
| 2023-07-26 | 23,600.00 | 23,750.00 | 21,450.00 | 22,200.00 | 22,200.00 | 283,253 |
| 2023-07-25 | 22,750.00 | 23,700.00 | 22,100.00 | 23,050.00 | 23,050.00 | 152,536 |
| 2023-07-24 | 23,400.00 | 23,450.00 | 22,000.00 | 23,050.00 | 23,050.00 | 200,287 |
| 2023-07-21 | 23,100.00 | 23,600.00 | 23,000.00 | 23,400.00 | 23,400.00 | 121,383 |
| 2023-07-20 | 22,850.00 | 24,300.00 | 22,450.00 | 24,150.00 | 24,150.00 | 277,446 |
| 2023-07-19 | 25,150.00 | 25,950.00 | 22,450.00 | 22,850.00 | 22,850.00 | 452,667 |
| 2023-07-18 | 26,300.00 | 26,500.00 | 24,500.00 | 24,800.00 | 24,800.00 | 313,678 |
| 2023-07-17 | 26,400.00 | 26,450.00 | 24,200.00 | 25,750.00 | 25,750.00 | 553,296 |
| 2023-07-14 | 28,200.00 | 28,900.00 | 25,800.00 | 26,100.00 | 26,100.00 | 944,806 |
| 2023-07-13 | 24,750.00 | 27,550.00 | 24,200.00 | 26,950.00 | 26,950.00 | 1,114,665 |
| 2023-07-12 | 24,150.00 | 25,150.00 | 23,300.00 | 24,100.00 | 24,100.00 | 449,370 |
| 2023-07-11 | 23,500.00 | 24,400.00 | 23,150.00 | 23,700.00 | 23,700.00 | 386,226 |
| 2023-07-10 | 23,150.00 | 23,850.00 | 22,450.00 | 22,800.00 | 22,800.00 | 322,177 |
| 2023-07-07 | 23,900.00 | 24,350.00 | 23,000.00 | 23,400.00 | 23,400.00 | 424,081 |
| 2023-07-06 | 28,350.00 | 28,550.00 | 23,150.00 | 23,550.00 | 23,550.00 | 982,194 |
| 2023-07-05 | 29,100.00 | 30,000.00 | 28,200.00 | 28,650.00 | 28,650.00 | 378,554 |
| 2023-07-04 | 28,950.00 | 29,300.00 | 27,900.00 | 28,650.00 | 28,650.00 | 390,900 |
| 2023-07-03 | 25,150.00 | 29,400.00 | 25,000.00 | 28,800.00 | 28,800.00 | 1,347,537 |
| 2023-06-30 | 25,100.00 | 25,600.00 | 24,350.00 | 25,200.00 | 25,200.00 | 343,167 |
| 2023-06-29 | 25,100.00 | 25,650.00 | 24,450.00 | 25,500.00 | 25,500.00 | 539,639 |
| 2023-06-28 | 26,650.00 | 27,100.00 | 24,350.00 | 25,100.00 | 25,100.00 | 1,268,053 |
| 2023-06-27 | 23,650.00 | 25,850.00 | 22,900.00 | 25,150.00 | 25,150.00 | 2,061,299 |
| 2023-06-26 | 18,270.00 | 21,750.00 | 17,680.00 | 21,200.00 | 21,200.00 | 1,400,214 |
| 2023-06-23 | 18,020.00 | 18,860.00 | 17,970.00 | 18,210.00 | 18,210.00 | 99,174 |
| 2023-06-22 | 18,050.00 | 18,990.00 | 17,970.00 | 17,970.00 | 17,970.00 | 115,699 |
| 2023-06-21 | 17,970.00 | 19,170.00 | 17,750.00 | 18,390.00 | 18,390.00 | 184,638 |
| 2023-06-20 | 17,950.00 | 18,080.00 | 17,400.00 | 18,080.00 | 18,080.00 | 48,825 |
| 2023-06-19 | 17,450.00 | 18,100.00 | 17,260.00 | 17,780.00 | 17,780.00 | 96,985 |
| 2023-06-16 | 17,310.00 | 17,680.00 | 17,100.00 | 17,510.00 | 17,510.00 | 32,219 |
| 2023-06-15 | 17,190.00 | 17,600.00 | 16,940.00 | 17,440.00 | 17,440.00 | 48,422 |
| 2023-06-14 | 17,730.00 | 17,730.00 | 16,750.00 | 17,080.00 | 17,080.00 | 62,448 |
| 2023-06-13 | 16,960.00 | 18,170.00 | 16,960.00 | 17,670.00 | 17,670.00 | 114,237 |
| 2023-06-12 | 17,150.00 | 17,150.00 | 16,770.00 | 17,070.00 | 17,070.00 | 16,470 |
| 2023-06-09 | 17,030.00 | 17,180.00 | 16,860.00 | 16,950.00 | 16,950.00 | 14,746 |
| 2023-06-08 | 16,720.00 | 17,290.00 | 16,700.00 | 17,030.00 | 17,030.00 | 24,038 |
| 2023-06-07 | 17,110.00 | 17,260.00 | 16,850.00 | 16,890.00 | 16,890.00 | 26,710 |
| 2023-06-05 | 17,610.00 | 17,610.00 | 17,100.00 | 17,200.00 | 17,200.00 | 22,892 |
| 2023-06-02 | 17,660.00 | 17,900.00 | 17,300.00 | 17,440.00 | 17,440.00 | 28,066 |
| 2023-06-01 | 17,390.00 | 17,790.00 | 17,050.00 | 17,610.00 | 17,610.00 | 31,202 |
| 2023-05-31 | 17,210.00 | 18,060.00 | 17,070.00 | 17,390.00 | 17,390.00 | 62,890 |
| 2023-05-30 | 17,730.00 | 17,980.00 | 17,460.00 | 17,510.00 | 17,510.00 | 53,625 |
| 2023-05-26 | 17,550.00 | 17,830.00 | 17,330.00 | 17,450.00 | 17,450.00 | 76,785 |
| 2023-05-25 | 16,700.00 | 17,360.00 | 16,700.00 | 17,300.00 | 17,300.00 | 63,458 |
| 2023-05-24 | 16,900.00 | 16,950.00 | 16,600.00 | 16,610.00 | 16,610.00 | 15,536 |
| 2023-05-23 | 17,100.00 | 17,150.00 | 16,610.00 | 17,000.00 | 17,000.00 | 28,878 |
| 2023-05-22 | 17,280.00 | 17,280.00 | 15,900.00 | 16,930.00 | 16,930.00 | 50,410 |
| 2023-05-19 | 16,050.00 | 17,220.00 | 15,960.00 | 17,100.00 | 17,100.00 | 107,417 |
| 2023-05-18 | 15,000.00 | 16,290.00 | 15,000.00 | 16,050.00 | 16,050.00 | 38,396 |
| 2023-05-17 | 14,840.00 | 15,240.00 | 14,300.00 | 15,000.00 | 15,000.00 | 21,434 |
| 2023-05-16 | 15,470.00 | 15,860.00 | 14,700.00 | 15,000.00 | 15,000.00 | 39,612 |
| 2023-05-15 | 16,000.00 | 16,240.00 | 15,350.00 | 15,470.00 | 15,470.00 | 39,764 |
| 2023-05-12 | 16,010.00 | 16,170.00 | 15,960.00 | 16,050.00 | 16,050.00 | 14,782 |
| 2023-05-11 | 16,400.00 | 16,400.00 | 16,000.00 | 16,030.00 | 16,030.00 | 10,055 |
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.