AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15,000.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,850.00 | 7,698 |
| 2022-08-16 | 15,300.00 | 15,400.00 | 14,950.00 | 15,100.00 | 15,100.00 | 6,565 |
| 2022-08-12 | 15,000.00 | 15,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | 14,061 |
| 2022-08-11 | 15,100.00 | 15,100.00 | 14,750.00 | 14,900.00 | 14,900.00 | 9,714 |
| 2022-08-10 | 14,800.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | 13,990 |
| 2022-08-09 | 15,650.00 | 15,700.00 | 15,000.00 | 15,100.00 | 15,100.00 | 16,861 |
| 2022-08-08 | 15,900.00 | 16,050.00 | 15,550.00 | 15,700.00 | 15,700.00 | 9,530 |
| 2022-08-05 | 15,650.00 | 16,100.00 | 15,500.00 | 16,050.00 | 16,050.00 | 16,958 |
| 2022-08-04 | 15,500.00 | 15,650.00 | 15,450.00 | 15,650.00 | 15,650.00 | 9,636 |
| 2022-08-03 | 15,150.00 | 15,550.00 | 15,050.00 | 15,500.00 | 15,500.00 | 9,135 |
| 2022-08-02 | 15,300.00 | 15,450.00 | 15,200.00 | 15,400.00 | 15,400.00 | 4,854 |
| 2022-08-01 | 15,350.00 | 15,400.00 | 15,050.00 | 15,400.00 | 15,400.00 | 8,022 |
| 2022-07-29 | 15,650.00 | 15,650.00 | 15,300.00 | 15,300.00 | 15,300.00 | 10,511 |
| 2022-07-28 | 15,450.00 | 15,600.00 | 15,150.00 | 15,300.00 | 15,300.00 | 17,223 |
| 2022-07-27 | 15,050.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | 7,662 |
| 2022-07-26 | 15,250.00 | 15,500.00 | 15,000.00 | 15,050.00 | 15,050.00 | 17,542 |
| 2022-07-25 | 14,950.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 5,048 |
| 2022-07-22 | 15,300.00 | 15,450.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,596 |
| 2022-07-21 | 14,850.00 | 15,350.00 | 14,850.00 | 15,300.00 | 15,300.00 | 19,550 |
| 2022-07-20 | 14,600.00 | 15,150.00 | 14,450.00 | 14,700.00 | 14,700.00 | 22,537 |
| 2022-07-19 | 14,200.00 | 14,400.00 | 13,950.00 | 14,300.00 | 14,300.00 | 10,291 |
| 2022-07-18 | 14,100.00 | 14,300.00 | 14,000.00 | 14,250.00 | 14,250.00 | 20,433 |
| 2022-07-15 | 14,300.00 | 14,850.00 | 13,600.00 | 14,000.00 | 14,000.00 | 116,060 |
| 2022-07-14 | 14,200.00 | 14,450.00 | 14,050.00 | 14,400.00 | 14,400.00 | 7,683 |
| 2022-07-13 | 13,950.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 12,183 |
| 2022-07-12 | 14,900.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | 8,083 |
| 2022-07-11 | 15,150.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,950.00 | 4,281 |
| 2022-07-08 | 15,100.00 | 15,250.00 | 15,000.00 | 15,150.00 | 15,150.00 | 7,799 |
| 2022-07-07 | 15,100.00 | 15,250.00 | 14,700.00 | 15,050.00 | 15,050.00 | 11,320 |
| 2022-07-06 | 13,900.00 | 15,250.00 | 13,850.00 | 14,700.00 | 14,700.00 | 19,588 |
| 2022-07-05 | 13,600.00 | 14,200.00 | 13,550.00 | 14,150.00 | 14,150.00 | 6,277 |
| 2022-07-04 | 13,900.00 | 14,050.00 | 13,350.00 | 13,500.00 | 13,500.00 | 10,973 |
| 2022-07-01 | 14,650.00 | 14,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,864 |
| 2022-06-30 | 15,200.00 | 15,200.00 | 14,400.00 | 14,500.00 | 14,500.00 | 5,496 |
| 2022-06-29 | 14,550.00 | 15,050.00 | 14,550.00 | 15,050.00 | 15,050.00 | 6,096 |
| 2022-06-28 | 15,000.00 | 15,150.00 | 14,700.00 | 15,000.00 | 15,000.00 | 9,719 |
| 2022-06-27 | 14,500.00 | 15,450.00 | 14,300.00 | 15,000.00 | 15,000.00 | 36,269 |
| 2022-06-24 | 13,300.00 | 14,450.00 | 13,300.00 | 14,300.00 | 14,300.00 | 37,310 |
| 2022-06-23 | 14,000.00 | 14,300.00 | 13,200.00 | 13,400.00 | 13,400.00 | 32,675 |
| 2022-06-22 | 15,250.00 | 15,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | 33,142 |
| 2022-06-21 | 15,150.00 | 15,450.00 | 14,800.00 | 14,900.00 | 14,900.00 | 38,747 |
| 2022-06-20 | 15,600.00 | 15,800.00 | 14,500.00 | 15,200.00 | 15,200.00 | 56,635 |
| 2022-06-17 | 15,900.00 | 15,950.00 | 15,350.00 | 15,600.00 | 15,600.00 | 102,733 |
| 2022-06-16 | 16,800.00 | 17,000.00 | 16,300.00 | 16,550.00 | 16,550.00 | 9,772 |
| 2022-06-15 | 17,100.00 | 17,250.00 | 16,300.00 | 16,500.00 | 16,500.00 | 24,252 |
| 2022-06-14 | 17,200.00 | 17,500.00 | 16,650.00 | 17,250.00 | 17,250.00 | 59,825 |
| 2022-06-13 | 19,600.00 | 19,600.00 | 17,900.00 | 17,950.00 | 17,950.00 | 46,587 |
| 2022-06-10 | 19,700.00 | 19,850.00 | 19,550.00 | 19,600.00 | 19,600.00 | 13,721 |
| 2022-06-09 | 19,900.00 | 20,050.00 | 19,600.00 | 19,750.00 | 19,750.00 | 14,593 |
| 2022-06-08 | 19,650.00 | 20,250.00 | 19,650.00 | 19,900.00 | 19,900.00 | 10,307 |
| 2022-06-07 | 19,900.00 | 20,100.00 | 19,750.00 | 19,900.00 | 19,900.00 | 12,436 |
| 2022-06-03 | 20,000.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 14,897 |
| 2022-06-02 | 20,150.00 | 20,150.00 | 19,850.00 | 20,000.00 | 20,000.00 | 12,157 |
| 2022-05-31 | 20,100.00 | 20,150.00 | 19,900.00 | 20,150.00 | 20,150.00 | 13,885 |
| 2022-05-30 | 20,050.00 | 20,100.00 | 19,850.00 | 20,100.00 | 20,100.00 | 8,868 |
| 2022-05-27 | 19,900.00 | 20,050.00 | 19,850.00 | 19,850.00 | 19,850.00 | 8,109 |
| 2022-05-26 | 20,200.00 | 20,250.00 | 19,700.00 | 19,800.00 | 19,800.00 | 23,608 |
| 2022-05-25 | 20,200.00 | 20,500.00 | 19,850.00 | 20,150.00 | 20,150.00 | 17,338 |
| 2022-05-24 | 20,000.00 | 20,400.00 | 19,850.00 | 19,950.00 | 19,950.00 | 17,669 |
| 2022-05-23 | 20,400.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | 12,463 |
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.