AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 16,180.00 | 16,290.00 | 16,010.00 | 16,010.00 | 16,010.00 | 19,701 |
| 2023-05-09 | 16,690.00 | 16,690.00 | 16,080.00 | 16,180.00 | 16,180.00 | 14,180 |
| 2023-05-08 | 16,040.00 | 16,430.00 | 16,040.00 | 16,360.00 | 16,360.00 | 18,788 |
| 2023-05-04 | 16,010.00 | 16,170.00 | 15,870.00 | 16,050.00 | 16,050.00 | 17,699 |
| 2023-05-03 | 15,900.00 | 16,430.00 | 15,820.00 | 16,130.00 | 16,130.00 | 19,166 |
| 2023-05-02 | 15,860.00 | 16,500.00 | 15,690.00 | 16,140.00 | 16,140.00 | 28,536 |
| 2023-04-28 | 16,620.00 | 16,760.00 | 15,440.00 | 16,100.00 | 16,100.00 | 33,828 |
| 2023-04-27 | 16,240.00 | 16,730.00 | 15,770.00 | 16,580.00 | 16,580.00 | 37,848 |
| 2023-04-26 | 16,300.00 | 16,810.00 | 15,980.00 | 16,240.00 | 16,240.00 | 46,545 |
| 2023-04-25 | 16,830.00 | 17,120.00 | 16,040.00 | 16,270.00 | 16,270.00 | 73,297 |
| 2023-04-24 | 17,600.00 | 17,830.00 | 16,850.00 | 16,850.00 | 16,850.00 | 72,854 |
| 2023-04-21 | 17,650.00 | 18,150.00 | 17,620.00 | 17,710.00 | 17,710.00 | 55,730 |
| 2023-04-20 | 18,800.00 | 18,800.00 | 17,910.00 | 17,960.00 | 17,960.00 | 82,127 |
| 2023-04-19 | 18,370.00 | 19,030.00 | 17,960.00 | 18,800.00 | 18,800.00 | 93,687 |
| 2023-04-18 | 18,640.00 | 19,090.00 | 18,170.00 | 18,370.00 | 18,370.00 | 169,966 |
| 2023-04-17 | 18,000.00 | 18,200.00 | 17,690.00 | 18,150.00 | 18,150.00 | 49,515 |
| 2023-04-14 | 19,050.00 | 19,050.00 | 18,000.00 | 18,200.00 | 18,200.00 | 89,238 |
| 2023-04-13 | 19,120.00 | 19,240.00 | 18,700.00 | 18,750.00 | 18,750.00 | 50,336 |
| 2023-04-12 | 19,000.00 | 19,200.00 | 18,630.00 | 19,050.00 | 19,050.00 | 100,145 |
| 2023-04-11 | 18,870.00 | 19,580.00 | 18,510.00 | 19,050.00 | 19,050.00 | 199,936 |
| 2023-04-10 | 19,380.00 | 19,380.00 | 18,500.00 | 18,780.00 | 18,780.00 | 169,146 |
| 2023-04-07 | 18,070.00 | 18,800.00 | 17,770.00 | 18,700.00 | 18,700.00 | 123,378 |
| 2023-04-06 | 18,100.00 | 18,250.00 | 17,650.00 | 17,650.00 | 17,650.00 | 90,285 |
| 2023-04-05 | 18,390.00 | 18,610.00 | 18,240.00 | 18,350.00 | 18,350.00 | 55,524 |
| 2023-04-04 | 18,850.00 | 19,050.00 | 18,320.00 | 18,400.00 | 18,400.00 | 105,712 |
| 2023-04-03 | 19,250.00 | 19,310.00 | 18,420.00 | 18,850.00 | 18,850.00 | 115,274 |
| 2023-03-31 | 19,580.00 | 19,860.00 | 18,760.00 | 19,140.00 | 19,140.00 | 148,358 |
| 2023-03-30 | 18,710.00 | 19,950.00 | 18,710.00 | 19,530.00 | 19,530.00 | 535,766 |
| 2023-03-29 | 18,890.00 | 19,000.00 | 18,270.00 | 18,650.00 | 18,650.00 | 127,069 |
| 2023-03-28 | 18,050.00 | 18,720.00 | 17,910.00 | 18,590.00 | 18,590.00 | 110,169 |
| 2023-03-27 | 18,690.00 | 18,720.00 | 18,140.00 | 18,200.00 | 18,200.00 | 96,050 |
| 2023-03-24 | 17,700.00 | 18,700.00 | 17,530.00 | 18,500.00 | 18,500.00 | 310,953 |
| 2023-03-23 | 17,160.00 | 17,650.00 | 16,940.00 | 17,380.00 | 17,380.00 | 75,190 |
| 2023-03-22 | 17,110.00 | 17,570.00 | 16,810.00 | 17,360.00 | 17,360.00 | 69,023 |
| 2023-03-21 | 17,440.00 | 17,570.00 | 16,940.00 | 17,100.00 | 17,100.00 | 47,197 |
| 2023-03-20 | 17,370.00 | 17,780.00 | 17,000.00 | 17,430.00 | 17,430.00 | 94,872 |
| 2023-03-17 | 17,230.00 | 17,540.00 | 17,130.00 | 17,450.00 | 17,450.00 | 86,421 |
| 2023-03-16 | 16,030.00 | 17,250.00 | 16,020.00 | 16,920.00 | 16,920.00 | 113,292 |
| 2023-03-15 | 16,260.00 | 16,670.00 | 16,130.00 | 16,320.00 | 16,320.00 | 55,749 |
| 2023-03-14 | 16,620.00 | 16,730.00 | 15,790.00 | 15,790.00 | 15,790.00 | 95,781 |
| 2023-03-13 | 16,190.00 | 17,050.00 | 16,000.00 | 16,940.00 | 16,940.00 | 85,193 |
| 2023-03-10 | 16,620.00 | 16,910.00 | 16,190.00 | 16,280.00 | 16,280.00 | 87,751 |
| 2023-03-09 | 17,400.00 | 17,920.00 | 16,970.00 | 16,970.00 | 16,970.00 | 101,330 |
| 2023-03-08 | 18,140.00 | 18,140.00 | 17,020.00 | 17,300.00 | 17,300.00 | 163,026 |
| 2023-03-07 | 18,700.00 | 19,040.00 | 18,110.00 | 18,150.00 | 18,150.00 | 117,614 |
| 2023-03-06 | 18,260.00 | 18,700.00 | 18,050.00 | 18,600.00 | 18,600.00 | 125,958 |
| 2023-03-03 | 18,800.00 | 18,990.00 | 18,140.00 | 18,410.00 | 18,410.00 | 129,482 |
| 2023-03-02 | 19,250.00 | 19,270.00 | 18,600.00 | 18,780.00 | 18,780.00 | 144,640 |
| 2023-02-28 | 19,650.00 | 19,690.00 | 19,100.00 | 19,280.00 | 19,280.00 | 151,249 |
| 2023-02-27 | 18,610.00 | 19,550.00 | 18,600.00 | 19,300.00 | 19,300.00 | 210,453 |
| 2023-02-24 | 19,700.00 | 20,250.00 | 18,890.00 | 18,900.00 | 18,900.00 | 480,033 |
| 2023-02-23 | 19,500.00 | 19,940.00 | 19,150.00 | 19,320.00 | 19,320.00 | 492,225 |
| 2023-02-22 | 18,400.00 | 21,650.00 | 18,110.00 | 19,490.00 | 19,490.00 | 2,503,904 |
| 2023-02-21 | 19,370.00 | 19,870.00 | 18,410.00 | 18,780.00 | 18,780.00 | 597,393 |
| 2023-02-20 | 18,710.00 | 19,590.00 | 18,570.00 | 19,060.00 | 19,060.00 | 536,856 |
| 2023-02-17 | 18,950.00 | 19,290.00 | 18,300.00 | 18,710.00 | 18,710.00 | 506,372 |
| 2023-02-16 | 18,910.00 | 19,960.00 | 18,600.00 | 19,340.00 | 19,340.00 | 1,391,093 |
| 2023-02-15 | 15,900.00 | 20,200.00 | 15,750.00 | 18,790.00 | 18,790.00 | 6,325,547 |
| 2023-02-14 | 15,990.00 | 16,450.00 | 15,470.00 | 15,570.00 | 15,570.00 | 198,169 |
| 2023-02-13 | 15,010.00 | 15,650.00 | 15,010.00 | 15,470.00 | 15,470.00 | 53,073 |
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.