AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 18,730.00 | 19,580.00 | 18,730.00 | 19,380.00 | 19,380.00 | 55,340 |
| 2025-07-25 | 18,490.00 | 18,680.00 | 18,390.00 | 18,580.00 | 18,580.00 | 17,156 |
| 2025-07-24 | 18,770.00 | 18,850.00 | 18,400.00 | 18,460.00 | 18,460.00 | 23,173 |
| 2025-07-23 | 19,000.00 | 19,000.00 | 18,390.00 | 18,680.00 | 18,680.00 | 41,331 |
| 2025-07-22 | 19,520.00 | 19,660.00 | 18,800.00 | 18,880.00 | 18,880.00 | 77,524 |
| 2025-07-21 | 20,100.00 | 22,100.00 | 19,440.00 | 19,470.00 | 19,470.00 | 331,125 |
| 2025-07-18 | 20,600.00 | 20,600.00 | 19,920.00 | 19,950.00 | 19,950.00 | 34,437 |
| 2025-07-17 | 20,100.00 | 20,650.00 | 19,760.00 | 20,600.00 | 20,600.00 | 28,518 |
| 2025-07-16 | 20,250.00 | 20,450.00 | 19,820.00 | 20,000.00 | 20,000.00 | 16,658 |
| 2025-07-15 | 20,100.00 | 20,400.00 | 19,810.00 | 20,250.00 | 20,250.00 | 24,760 |
| 2025-07-14 | 20,300.00 | 20,300.00 | 19,850.00 | 19,930.00 | 19,930.00 | 15,274 |
| 2025-07-11 | 20,000.00 | 20,500.00 | 20,000.00 | 20,100.00 | 20,100.00 | 29,634 |
| 2025-07-10 | 19,850.00 | 20,150.00 | 19,820.00 | 19,940.00 | 19,940.00 | 21,663 |
| 2025-07-09 | 20,250.00 | 20,250.00 | 19,700.00 | 19,790.00 | 19,790.00 | 30,763 |
| 2025-07-08 | 20,050.00 | 20,350.00 | 19,900.00 | 20,250.00 | 20,250.00 | 18,548 |
| 2025-07-07 | 20,100.00 | 20,250.00 | 19,810.00 | 20,250.00 | 20,250.00 | 22,703 |
| 2025-07-04 | 20,450.00 | 20,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | 25,453 |
| 2025-07-03 | 19,660.00 | 20,550.00 | 19,610.00 | 20,450.00 | 20,450.00 | 62,264 |
| 2025-07-02 | 19,900.00 | 20,000.00 | 19,220.00 | 19,660.00 | 19,660.00 | 49,164 |
| 2025-07-01 | 19,970.00 | 20,250.00 | 19,820.00 | 19,870.00 | 19,870.00 | 36,101 |
| 2025-06-30 | 19,900.00 | 20,500.00 | 19,770.00 | 20,100.00 | 20,100.00 | 33,148 |
| 2025-06-27 | 20,400.00 | 20,400.00 | 19,730.00 | 19,860.00 | 19,860.00 | 23,169 |
| 2025-06-26 | 20,700.00 | 20,700.00 | 19,960.00 | 20,250.00 | 20,250.00 | 34,524 |
| 2025-06-25 | 20,400.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 41,560 |
| 2025-06-24 | 19,810.00 | 20,250.00 | 19,770.00 | 19,860.00 | 19,860.00 | 46,661 |
| 2025-06-23 | 20,350.00 | 20,350.00 | 19,180.00 | 19,440.00 | 19,440.00 | 167,265 |
| 2025-06-20 | 21,650.00 | 21,650.00 | 20,350.00 | 20,650.00 | 20,650.00 | 131,105 |
| 2025-06-19 | 21,800.00 | 22,000.00 | 21,100.00 | 21,650.00 | 21,650.00 | 36,452 |
| 2025-06-18 | 22,000.00 | 22,250.00 | 21,250.00 | 21,650.00 | 21,650.00 | 44,186 |
| 2025-06-17 | 22,200.00 | 23,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 80,240 |
| 2025-06-16 | 21,800.00 | 22,200.00 | 20,950.00 | 21,950.00 | 21,950.00 | 43,245 |
| 2025-06-13 | 22,800.00 | 23,100.00 | 21,350.00 | 22,000.00 | 22,000.00 | 60,855 |
| 2025-06-12 | 23,000.00 | 23,000.00 | 21,950.00 | 22,400.00 | 22,400.00 | 55,218 |
| 2025-06-11 | 21,650.00 | 22,800.00 | 21,500.00 | 22,750.00 | 22,750.00 | 50,931 |
| 2025-06-10 | 21,600.00 | 21,600.00 | 20,950.00 | 21,500.00 | 21,500.00 | 30,117 |
| 2025-06-09 | 21,600.00 | 22,000.00 | 21,450.00 | 21,450.00 | 21,450.00 | 22,083 |
| 2025-06-05 | 21,300.00 | 22,100.00 | 20,950.00 | 21,500.00 | 21,500.00 | 29,971 |
| 2025-06-04 | 21,000.00 | 21,650.00 | 20,900.00 | 21,000.00 | 21,000.00 | 23,784 |
| 2025-06-02 | 20,550.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | 21,276 |
| 2025-05-30 | 21,000.00 | 21,450.00 | 20,500.00 | 20,550.00 | 20,550.00 | 25,653 |
| 2025-05-29 | 20,900.00 | 21,550.00 | 20,500.00 | 21,350.00 | 21,350.00 | 72,253 |
| 2025-05-28 | 20,550.00 | 20,700.00 | 20,000.00 | 20,350.00 | 20,350.00 | 74,127 |
| 2025-05-27 | 21,100.00 | 21,100.00 | 19,970.00 | 20,250.00 | 20,250.00 | 55,370 |
| 2025-05-26 | 20,250.00 | 21,250.00 | 20,250.00 | 21,150.00 | 21,150.00 | 57,271 |
| 2025-05-23 | 21,750.00 | 21,750.00 | 20,600.00 | 20,700.00 | 20,700.00 | 44,435 |
| 2025-05-22 | 22,050.00 | 22,350.00 | 21,450.00 | 21,500.00 | 21,500.00 | 21,434 |
| 2025-05-21 | 22,500.00 | 23,000.00 | 22,250.00 | 22,350.00 | 22,350.00 | 25,654 |
| 2025-05-20 | 22,250.00 | 23,050.00 | 22,250.00 | 22,500.00 | 22,500.00 | 44,846 |
| 2025-05-19 | 22,450.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | 20,470 |
| 2025-05-16 | 22,850.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 16,197 |
| 2025-05-15 | 23,150.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,650.00 | 24,178 |
| 2025-05-14 | 23,200.00 | 23,500.00 | 22,350.00 | 23,450.00 | 23,450.00 | 41,384 |
| 2025-05-13 | 24,200.00 | 24,300.00 | 23,200.00 | 23,450.00 | 23,450.00 | 38,161 |
| 2025-05-12 | 22,900.00 | 23,800.00 | 22,550.00 | 23,650.00 | 23,650.00 | 55,567 |
| 2025-05-09 | 22,950.00 | 23,100.00 | 22,250.00 | 22,500.00 | 22,500.00 | 19,308 |
| 2025-05-08 | 23,250.00 | 23,500.00 | 22,650.00 | 22,800.00 | 22,800.00 | 18,768 |
| 2025-05-07 | 22,550.00 | 23,250.00 | 22,400.00 | 22,950.00 | 22,950.00 | 21,794 |
| 2025-05-02 | 21,950.00 | 22,850.00 | 21,000.00 | 22,800.00 | 22,800.00 | 23,389 |
| 2025-04-30 | 21,850.00 | 22,500.00 | 21,650.00 | 22,050.00 | 22,050.00 | 33,926 |
| 2025-04-29 | 21,150.00 | 22,100.00 | 21,150.00 | 22,100.00 | 22,100.00 | 52,339 |
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.