AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21,350.00 | 21,750.00 | 20,500.00 | 21,150.00 | 21,150.00 | 45,985 |
| 2025-04-25 | 20,800.00 | 21,500.00 | 20,550.00 | 21,450.00 | 21,450.00 | 54,825 |
| 2025-04-24 | 20,500.00 | 20,700.00 | 19,840.00 | 20,200.00 | 20,200.00 | 19,650 |
| 2025-04-23 | 19,700.00 | 20,150.00 | 19,600.00 | 20,150.00 | 20,150.00 | 20,194 |
| 2025-04-22 | 19,550.00 | 19,680.00 | 19,090.00 | 19,210.00 | 19,210.00 | 16,431 |
| 2025-04-21 | 19,650.00 | 20,050.00 | 19,470.00 | 19,700.00 | 19,700.00 | 15,013 |
| 2025-04-18 | 19,850.00 | 19,850.00 | 19,250.00 | 19,700.00 | 19,700.00 | 7,342 |
| 2025-04-17 | 19,010.00 | 19,700.00 | 19,010.00 | 19,530.00 | 19,530.00 | 11,501 |
| 2025-04-16 | 20,150.00 | 20,150.00 | 19,290.00 | 19,290.00 | 19,290.00 | 46,162 |
| 2025-04-15 | 20,800.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | 54,064 |
| 2025-04-14 | 19,800.00 | 21,000.00 | 19,740.00 | 20,900.00 | 20,900.00 | 25,994 |
| 2025-04-11 | 19,000.00 | 19,820.00 | 18,800.00 | 19,380.00 | 19,380.00 | 29,218 |
| 2025-04-10 | 19,600.00 | 19,930.00 | 18,780.00 | 19,200.00 | 19,200.00 | 55,691 |
| 2025-04-09 | 18,600.00 | 18,900.00 | 17,860.00 | 18,160.00 | 18,160.00 | 14,907 |
| 2025-04-08 | 19,340.00 | 19,470.00 | 18,560.00 | 18,680.00 | 18,680.00 | 20,022 |
| 2025-04-07 | 20,250.00 | 20,250.00 | 18,490.00 | 18,670.00 | 18,670.00 | 69,195 |
| 2025-04-04 | 21,000.00 | 21,200.00 | 19,980.00 | 20,450.00 | 20,450.00 | 19,739 |
| 2025-04-03 | 21,300.00 | 21,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | 13,647 |
| 2025-04-02 | 21,600.00 | 21,950.00 | 21,100.00 | 21,700.00 | 21,700.00 | 13,239 |
| 2025-04-01 | 21,000.00 | 21,800.00 | 20,650.00 | 21,500.00 | 21,500.00 | 33,683 |
| 2025-03-31 | 21,450.00 | 21,950.00 | 20,800.00 | 21,000.00 | 21,000.00 | 30,308 |
| 2025-03-28 | 22,700.00 | 22,950.00 | 22,000.00 | 22,350.00 | 22,350.00 | 32,639 |
| 2025-03-27 | 23,400.00 | 23,500.00 | 22,700.00 | 22,700.00 | 22,700.00 | 26,242 |
| 2025-03-26 | 23,500.00 | 23,950.00 | 22,900.00 | 23,500.00 | 23,500.00 | 22,833 |
| 2025-03-25 | 23,800.00 | 24,100.00 | 22,750.00 | 23,550.00 | 23,550.00 | 52,308 |
| 2025-03-24 | 24,700.00 | 24,700.00 | 23,650.00 | 23,750.00 | 23,750.00 | 26,281 |
| 2025-03-21 | 24,450.00 | 24,800.00 | 24,000.00 | 24,400.00 | 24,400.00 | 53,660 |
| 2025-03-20 | 24,850.00 | 24,950.00 | 24,200.00 | 24,450.00 | 24,450.00 | 36,214 |
| 2025-03-19 | 24,600.00 | 25,050.00 | 24,300.00 | 24,700.00 | 24,700.00 | 31,240 |
| 2025-03-18 | 24,800.00 | 25,000.00 | 23,950.00 | 24,600.00 | 24,600.00 | 39,456 |
| 2025-03-17 | 24,800.00 | 25,900.00 | 24,550.00 | 24,800.00 | 24,800.00 | 67,303 |
| 2025-03-14 | 22,500.00 | 25,000.00 | 22,500.00 | 24,500.00 | 24,500.00 | 88,111 |
| 2025-03-13 | 23,900.00 | 24,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | 44,970 |
| 2025-03-12 | 21,900.00 | 22,650.00 | 21,700.00 | 22,550.00 | 22,550.00 | 40,762 |
| 2025-03-11 | 20,600.00 | 21,950.00 | 20,500.00 | 21,750.00 | 21,750.00 | 27,094 |
| 2025-03-10 | 21,800.00 | 23,000.00 | 21,250.00 | 21,550.00 | 21,550.00 | 47,933 |
| 2025-03-07 | 22,200.00 | 22,400.00 | 21,300.00 | 22,200.00 | 22,200.00 | 23,619 |
| 2025-03-06 | 23,400.00 | 23,700.00 | 21,850.00 | 22,200.00 | 22,200.00 | 96,322 |
| 2025-03-05 | 22,800.00 | 23,350.00 | 22,650.00 | 23,350.00 | 23,350.00 | 37,996 |
| 2025-03-04 | 24,000.00 | 24,000.00 | 21,700.00 | 22,800.00 | 22,800.00 | 198,831 |
| 2025-02-28 | 23,000.00 | 24,900.00 | 22,350.00 | 24,250.00 | 24,250.00 | 103,495 |
| 2025-02-27 | 24,100.00 | 24,200.00 | 23,350.00 | 23,650.00 | 23,650.00 | 31,493 |
| 2025-02-26 | 24,000.00 | 24,050.00 | 23,300.00 | 23,650.00 | 23,650.00 | 38,271 |
| 2025-02-25 | 23,750.00 | 24,800.00 | 23,500.00 | 23,950.00 | 23,950.00 | 30,174 |
| 2025-02-24 | 24,500.00 | 24,500.00 | 23,450.00 | 24,350.00 | 24,350.00 | 72,009 |
| 2025-02-21 | 24,300.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 45,478 |
| 2025-02-20 | 26,000.00 | 26,000.00 | 23,900.00 | 24,300.00 | 24,300.00 | 82,851 |
| 2025-02-19 | 24,850.00 | 26,400.00 | 24,450.00 | 25,550.00 | 25,550.00 | 181,125 |
| 2025-02-18 | 23,550.00 | 24,600.00 | 23,300.00 | 24,300.00 | 24,300.00 | 103,430 |
| 2025-02-17 | 24,750.00 | 25,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | 79,915 |
| 2025-02-14 | 23,400.00 | 24,700.00 | 23,000.00 | 24,350.00 | 24,350.00 | 161,913 |
| 2025-02-13 | 22,500.00 | 24,400.00 | 21,700.00 | 23,450.00 | 23,450.00 | 267,084 |
| 2025-02-12 | 20,350.00 | 22,500.00 | 19,960.00 | 21,900.00 | 21,900.00 | 332,296 |
| 2025-02-11 | 20,950.00 | 21,100.00 | 20,000.00 | 20,350.00 | 20,350.00 | 87,666 |
| 2025-02-10 | 22,000.00 | 22,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | 124,625 |
| 2025-02-07 | 21,950.00 | 23,500.00 | 20,550.00 | 22,300.00 | 22,300.00 | 113,959 |
| 2025-02-06 | 21,150.00 | 21,600.00 | 20,500.00 | 21,600.00 | 21,600.00 | 40,478 |
| 2025-02-05 | 21,100.00 | 21,250.00 | 20,300.00 | 20,700.00 | 20,700.00 | 39,822 |
| 2025-02-04 | 20,050.00 | 21,800.00 | 19,760.00 | 21,100.00 | 21,100.00 | 112,412 |
| 2025-02-03 | 20,800.00 | 21,350.00 | 19,380.00 | 19,640.00 | 19,640.00 | 136,598 |
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.