AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 20,300.00 | 21,200.00 | 19,850.00 | 20,400.00 | 20,400.00 | 34,642 |
| 2022-05-19 | 19,950.00 | 20,050.00 | 19,750.00 | 19,900.00 | 19,900.00 | 9,692 |
| 2022-05-18 | 20,600.00 | 20,650.00 | 20,100.00 | 20,250.00 | 20,250.00 | 9,168 |
| 2022-05-17 | 20,200.00 | 20,700.00 | 19,800.00 | 20,450.00 | 20,450.00 | 12,876 |
| 2022-05-16 | 20,600.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | 13,295 |
| 2022-05-13 | 19,750.00 | 20,200.00 | 19,750.00 | 20,150.00 | 20,150.00 | 9,776 |
| 2022-05-12 | 20,700.00 | 20,700.00 | 19,750.00 | 19,850.00 | 19,850.00 | 23,639 |
| 2022-05-11 | 20,100.00 | 20,700.00 | 20,100.00 | 20,700.00 | 20,700.00 | 8,023 |
| 2022-05-10 | 20,750.00 | 20,750.00 | 19,750.00 | 20,500.00 | 20,500.00 | 34,623 |
| 2022-05-09 | 21,350.00 | 21,450.00 | 20,700.00 | 20,750.00 | 20,750.00 | 19,946 |
| 2022-05-06 | 21,300.00 | 21,500.00 | 21,250.00 | 21,350.00 | 21,350.00 | 10,590 |
| 2022-05-04 | 21,900.00 | 22,000.00 | 21,550.00 | 21,650.00 | 21,650.00 | 17,265 |
| 2022-05-03 | 21,600.00 | 21,950.00 | 21,450.00 | 21,900.00 | 21,900.00 | 10,099 |
| 2022-05-02 | 21,500.00 | 21,550.00 | 21,250.00 | 21,400.00 | 21,400.00 | 8,162 |
| 2022-04-29 | 21,850.00 | 21,850.00 | 21,300.00 | 21,500.00 | 21,500.00 | 23,256 |
| 2022-04-28 | 21,700.00 | 21,950.00 | 21,350.00 | 21,400.00 | 21,400.00 | 16,775 |
| 2022-04-27 | 21,850.00 | 21,850.00 | 21,350.00 | 21,600.00 | 21,600.00 | 16,964 |
| 2022-04-26 | 21,900.00 | 22,650.00 | 21,750.00 | 21,900.00 | 21,900.00 | 38,716 |
| 2022-04-25 | 22,200.00 | 22,300.00 | 21,850.00 | 21,850.00 | 21,850.00 | 19,896 |
| 2022-04-22 | 22,750.00 | 22,750.00 | 22,200.00 | 22,650.00 | 22,650.00 | 15,853 |
| 2022-04-21 | 22,600.00 | 22,900.00 | 22,450.00 | 22,750.00 | 22,750.00 | 20,956 |
| 2022-04-20 | 22,300.00 | 22,650.00 | 22,250.00 | 22,600.00 | 22,600.00 | 17,077 |
| 2022-04-19 | 21,950.00 | 22,650.00 | 21,750.00 | 22,400.00 | 22,400.00 | 20,583 |
| 2022-04-18 | 21,550.00 | 22,400.00 | 21,450.00 | 21,750.00 | 21,750.00 | 15,739 |
| 2022-04-15 | 21,700.00 | 21,800.00 | 21,300.00 | 21,700.00 | 21,700.00 | 19,277 |
| 2022-04-14 | 22,450.00 | 22,450.00 | 21,750.00 | 21,850.00 | 21,850.00 | 24,310 |
| 2022-04-13 | 21,500.00 | 22,200.00 | 21,500.00 | 22,150.00 | 22,150.00 | 20,226 |
| 2022-04-12 | 22,150.00 | 22,150.00 | 21,450.00 | 21,800.00 | 21,800.00 | 24,580 |
| 2022-04-11 | 22,700.00 | 22,700.00 | 22,000.00 | 22,050.00 | 22,050.00 | 24,572 |
| 2022-04-08 | 22,800.00 | 23,000.00 | 22,450.00 | 22,700.00 | 22,700.00 | 23,798 |
| 2022-04-07 | 22,950.00 | 23,150.00 | 22,650.00 | 22,800.00 | 22,800.00 | 13,610 |
| 2022-04-06 | 23,300.00 | 23,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | 32,079 |
| 2022-04-05 | 23,050.00 | 25,100.00 | 23,000.00 | 23,450.00 | 23,450.00 | 161,466 |
| 2022-04-04 | 23,300.00 | 23,650.00 | 22,950.00 | 23,050.00 | 23,050.00 | 21,395 |
| 2022-04-01 | 23,150.00 | 23,250.00 | 22,750.00 | 23,150.00 | 23,150.00 | 18,213 |
| 2022-03-31 | 22,950.00 | 23,400.00 | 22,750.00 | 23,150.00 | 23,150.00 | 19,119 |
| 2022-03-30 | 23,550.00 | 23,550.00 | 22,950.00 | 22,950.00 | 22,950.00 | 17,374 |
| 2022-03-29 | 22,800.00 | 23,350.00 | 22,750.00 | 22,950.00 | 22,950.00 | 23,113 |
| 2022-03-28 | 23,400.00 | 23,400.00 | 22,750.00 | 22,750.00 | 22,750.00 | 28,316 |
| 2022-03-25 | 23,800.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | 26,914 |
| 2022-03-24 | 23,800.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | 26,401 |
| 2022-03-23 | 24,250.00 | 24,250.00 | 23,450.00 | 23,900.00 | 23,900.00 | 52,423 |
| 2022-03-22 | 23,600.00 | 23,900.00 | 23,150.00 | 23,850.00 | 23,850.00 | 43,892 |
| 2022-03-21 | 23,700.00 | 23,800.00 | 23,250.00 | 23,500.00 | 23,500.00 | 61,873 |
| 2022-03-18 | 22,400.00 | 23,650.00 | 22,050.00 | 23,500.00 | 23,500.00 | 103,077 |
| 2022-03-17 | 21,800.00 | 22,700.00 | 21,500.00 | 22,300.00 | 22,300.00 | 77,148 |
| 2022-03-16 | 21,000.00 | 21,500.00 | 20,850.00 | 21,350.00 | 21,350.00 | 33,817 |
| 2022-03-15 | 20,450.00 | 21,150.00 | 20,400.00 | 20,700.00 | 20,700.00 | 28,500 |
| 2022-03-14 | 20,850.00 | 20,950.00 | 20,400.00 | 20,450.00 | 20,450.00 | 18,926 |
| 2022-03-11 | 20,850.00 | 21,150.00 | 20,850.00 | 20,850.00 | 20,850.00 | 12,029 |
| 2022-03-10 | 21,300.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | 20,523 |
| 2022-03-08 | 20,350.00 | 21,000.00 | 20,350.00 | 20,650.00 | 20,650.00 | 22,751 |
| 2022-03-07 | 21,450.00 | 21,600.00 | 20,950.00 | 21,000.00 | 21,000.00 | 38,575 |
| 2022-03-04 | 21,700.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,850.00 | 44,282 |
| 2022-03-03 | 21,300.00 | 22,100.00 | 21,250.00 | 21,750.00 | 21,750.00 | 59,924 |
| 2022-03-02 | 21,100.00 | 21,250.00 | 20,400.00 | 21,150.00 | 21,150.00 | 84,301 |
| 2022-02-28 | 21,500.00 | 21,800.00 | 20,800.00 | 21,050.00 | 21,050.00 | 100,622 |
| 2022-02-25 | 22,050.00 | 22,050.00 | 21,350.00 | 21,800.00 | 21,800.00 | 38,788 |
| 2022-02-24 | 22,850.00 | 22,850.00 | 21,100.00 | 21,250.00 | 21,250.00 | 96,413 |
| 2022-02-23 | 22,750.00 | 23,100.00 | 22,550.00 | 23,000.00 | 23,000.00 | 20,838 |
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.