AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 22,300.00 | 23,100.00 | 22,300.00 | 22,600.00 | 22,600.00 | 53,584 |
| 2022-02-21 | 23,850.00 | 23,850.00 | 23,000.00 | 23,000.00 | 23,000.00 | 71,083 |
| 2022-02-18 | 23,650.00 | 23,950.00 | 23,150.00 | 23,850.00 | 23,850.00 | 18,059 |
| 2022-02-17 | 24,200.00 | 24,450.00 | 23,100.00 | 23,700.00 | 23,700.00 | 30,153 |
| 2022-02-16 | 23,450.00 | 24,000.00 | 23,300.00 | 24,000.00 | 24,000.00 | 25,791 |
| 2022-02-15 | 23,350.00 | 23,700.00 | 22,550.00 | 22,650.00 | 22,650.00 | 35,042 |
| 2022-02-14 | 23,700.00 | 24,450.00 | 23,350.00 | 23,400.00 | 23,400.00 | 46,974 |
| 2022-02-11 | 24,250.00 | 25,450.00 | 24,200.00 | 24,400.00 | 24,400.00 | 35,777 |
| 2022-02-10 | 25,800.00 | 25,800.00 | 24,650.00 | 24,650.00 | 24,650.00 | 26,883 |
| 2022-02-09 | 24,800.00 | 25,500.00 | 24,600.00 | 25,350.00 | 25,350.00 | 25,258 |
| 2022-02-08 | 25,750.00 | 25,950.00 | 24,600.00 | 24,650.00 | 24,650.00 | 47,156 |
| 2022-02-07 | 26,450.00 | 26,450.00 | 25,050.00 | 25,700.00 | 25,700.00 | 57,497 |
| 2022-02-04 | 25,900.00 | 26,900.00 | 25,400.00 | 26,100.00 | 26,100.00 | 128,193 |
| 2022-02-03 | 25,650.00 | 26,450.00 | 25,300.00 | 26,050.00 | 26,050.00 | 43,829 |
| 2022-01-28 | 23,550.00 | 25,500.00 | 22,750.00 | 25,300.00 | 25,300.00 | 61,375 |
| 2022-01-27 | 24,600.00 | 24,900.00 | 23,400.00 | 23,500.00 | 23,500.00 | 50,471 |
| 2022-01-26 | 25,200.00 | 25,600.00 | 24,550.00 | 24,550.00 | 24,550.00 | 47,722 |
| 2022-01-25 | 26,200.00 | 27,300.00 | 24,350.00 | 25,050.00 | 25,050.00 | 184,747 |
| 2022-01-24 | 26,300.00 | 26,850.00 | 25,100.00 | 25,700.00 | 25,700.00 | 82,523 |
| 2022-01-21 | 26,400.00 | 26,900.00 | 25,650.00 | 26,450.00 | 26,450.00 | 55,897 |
| 2022-01-20 | 25,500.00 | 27,550.00 | 25,500.00 | 26,550.00 | 26,550.00 | 134,275 |
| 2022-01-19 | 24,500.00 | 26,050.00 | 24,450.00 | 25,400.00 | 25,400.00 | 180,740 |
| 2022-01-18 | 24,500.00 | 25,300.00 | 24,150.00 | 24,450.00 | 24,450.00 | 58,265 |
| 2022-01-17 | 24,750.00 | 25,550.00 | 24,100.00 | 24,500.00 | 24,500.00 | 112,360 |
| 2022-01-14 | 25,250.00 | 25,450.00 | 24,400.00 | 24,700.00 | 24,700.00 | 116,248 |
| 2022-01-13 | 26,500.00 | 26,550.00 | 25,150.00 | 25,450.00 | 25,450.00 | 94,206 |
| 2022-01-12 | 26,400.00 | 27,000.00 | 26,150.00 | 26,350.00 | 26,350.00 | 42,349 |
| 2022-01-11 | 27,100.00 | 27,500.00 | 25,500.00 | 26,150.00 | 26,150.00 | 65,031 |
| 2022-01-10 | 28,300.00 | 28,300.00 | 27,000.00 | 27,200.00 | 27,200.00 | 43,459 |
| 2022-01-07 | 27,600.00 | 28,500.00 | 27,200.00 | 28,300.00 | 28,300.00 | 62,446 |
| 2022-01-06 | 28,250.00 | 28,950.00 | 27,200.00 | 27,200.00 | 27,200.00 | 153,684 |
| 2022-01-05 | 31,200.00 | 31,200.00 | 28,800.00 | 29,100.00 | 29,100.00 | 171,490 |
| 2022-01-04 | 30,950.00 | 31,550.00 | 30,600.00 | 31,150.00 | 31,150.00 | 92,598 |
| 2022-01-03 | 31,450.00 | 31,550.00 | 30,550.00 | 30,950.00 | 30,950.00 | 81,124 |
| 2021-12-30 | 31,800.00 | 32,300.00 | 31,300.00 | 31,400.00 | 31,400.00 | 115,275 |
| 2021-12-29 | 32,750.00 | 32,800.00 | 31,600.00 | 32,000.00 | 32,000.00 | 68,200 |
| 2021-12-28 | 32,100.00 | 32,700.00 | 31,050.00 | 32,700.00 | 32,700.00 | 107,288 |
| 2021-12-27 | 33,400.00 | 33,400.00 | 32,150.00 | 32,200.00 | 32,200.00 | 109,775 |
| 2021-12-24 | 33,750.00 | 33,850.00 | 32,750.00 | 33,800.00 | 33,800.00 | 122,496 |
| 2021-12-23 | 31,800.00 | 33,850.00 | 31,250.00 | 33,850.00 | 33,850.00 | 312,920 |
| 2021-12-22 | 32,750.00 | 33,150.00 | 31,300.00 | 31,500.00 | 31,500.00 | 173,603 |
| 2021-12-21 | 29,950.00 | 31,750.00 | 29,900.00 | 31,550.00 | 31,550.00 | 171,124 |
| 2021-12-20 | 29,300.00 | 30,150.00 | 28,800.00 | 29,400.00 | 29,400.00 | 110,639 |
| 2021-12-17 | 29,750.00 | 30,500.00 | 29,150.00 | 29,250.00 | 29,250.00 | 89,090 |
| 2021-12-16 | 31,100.00 | 31,450.00 | 29,450.00 | 29,750.00 | 29,750.00 | 129,484 |
| 2021-12-15 | 31,100.00 | 31,850.00 | 30,550.00 | 30,550.00 | 30,550.00 | 48,826 |
| 2021-12-14 | 31,900.00 | 32,300.00 | 30,900.00 | 31,400.00 | 31,400.00 | 51,914 |
| 2021-12-13 | 32,550.00 | 32,850.00 | 31,500.00 | 31,900.00 | 31,900.00 | 85,038 |
| 2021-12-10 | 31,050.00 | 32,700.00 | 30,600.00 | 32,550.00 | 32,550.00 | 138,067 |
| 2021-12-09 | 31,000.00 | 31,950.00 | 30,550.00 | 31,450.00 | 31,450.00 | 107,872 |
| 2021-12-08 | 31,700.00 | 32,600.00 | 30,400.00 | 31,000.00 | 31,000.00 | 211,015 |
| 2021-12-07 | 33,200.00 | 33,650.00 | 31,000.00 | 31,250.00 | 31,250.00 | 199,004 |
| 2021-12-06 | 34,250.00 | 35,000.00 | 33,350.00 | 33,350.00 | 33,350.00 | 179,961 |
| 2021-12-03 | 33,200.00 | 34,950.00 | 32,500.00 | 34,900.00 | 34,900.00 | 262,125 |
| 2021-12-02 | 31,950.00 | 35,050.00 | 31,350.00 | 33,400.00 | 33,400.00 | 526,670 |
| 2021-12-01 | 32,750.00 | 33,350.00 | 30,450.00 | 32,550.00 | 32,550.00 | 373,781 |
| 2021-11-30 | 34,000.00 | 35,650.00 | 31,200.00 | 32,750.00 | 32,750.00 | 773,369 |
| 2021-11-29 | 27,350.00 | 34,100.00 | 27,350.00 | 33,000.00 | 33,000.00 | 985,656 |
| 2021-11-26 | 30,100.00 | 30,750.00 | 28,000.00 | 28,650.00 | 28,650.00 | 277,616 |
| 2021-11-25 | 29,050.00 | 32,500.00 | 27,800.00 | 30,500.00 | 30,500.00 | 970,081 |
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.