AurosTechnology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 21,550.00 | 22,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | 97,964 |
| 2025-01-24 | 23,550.00 | 24,750.00 | 22,800.00 | 22,850.00 | 22,850.00 | 95,789 |
| 2025-01-23 | 25,000.00 | 25,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | 128,828 |
| 2025-01-22 | 23,600.00 | 24,600.00 | 22,450.00 | 24,450.00 | 24,450.00 | 187,391 |
| 2025-01-21 | 22,800.00 | 23,550.00 | 21,800.00 | 23,150.00 | 23,150.00 | 151,680 |
| 2025-01-20 | 23,000.00 | 23,400.00 | 22,050.00 | 22,250.00 | 22,250.00 | 119,534 |
| 2025-01-17 | 20,950.00 | 22,750.00 | 20,950.00 | 22,050.00 | 22,050.00 | 142,680 |
| 2025-01-16 | 21,350.00 | 21,900.00 | 20,500.00 | 20,950.00 | 20,950.00 | 74,872 |
| 2025-01-15 | 20,750.00 | 21,050.00 | 20,250.00 | 20,600.00 | 20,600.00 | 29,698 |
| 2025-01-14 | 20,400.00 | 21,150.00 | 19,990.00 | 20,800.00 | 20,800.00 | 54,517 |
| 2025-01-13 | 21,450.00 | 21,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 126,839 |
| 2025-01-10 | 21,450.00 | 22,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 135,541 |
| 2025-01-09 | 22,250.00 | 22,500.00 | 21,300.00 | 21,450.00 | 21,450.00 | 91,978 |
| 2025-01-08 | 19,960.00 | 22,500.00 | 19,660.00 | 22,500.00 | 22,500.00 | 308,183 |
| 2025-01-07 | 20,300.00 | 20,850.00 | 19,800.00 | 20,000.00 | 20,000.00 | 203,913 |
| 2025-01-06 | 17,850.00 | 21,450.00 | 17,690.00 | 20,400.00 | 20,400.00 | 696,300 |
| 2025-01-03 | 16,720.00 | 17,740.00 | 16,650.00 | 17,550.00 | 17,550.00 | 108,630 |
| 2025-01-02 | 16,340.00 | 16,880.00 | 16,090.00 | 16,880.00 | 16,880.00 | 56,689 |
| 2024-12-30 | 15,990.00 | 16,090.00 | 15,400.00 | 16,090.00 | 16,090.00 | 25,010 |
| 2024-12-27 | 15,880.00 | 17,100.00 | 15,880.00 | 16,020.00 | 16,020.00 | 68,872 |
| 2024-12-26 | 16,520.00 | 16,520.00 | 15,860.00 | 15,880.00 | 15,880.00 | 24,178 |
| 2024-12-24 | 16,580.00 | 17,050.00 | 16,100.00 | 16,330.00 | 16,330.00 | 32,281 |
| 2024-12-23 | 15,750.00 | 16,910.00 | 15,530.00 | 16,710.00 | 16,710.00 | 58,273 |
| 2024-12-20 | 16,320.00 | 16,400.00 | 15,510.00 | 15,710.00 | 15,710.00 | 49,776 |
| 2024-12-19 | 16,720.00 | 16,800.00 | 15,100.00 | 16,400.00 | 16,400.00 | 60,255 |
| 2024-12-18 | 17,870.00 | 17,870.00 | 17,200.00 | 17,260.00 | 17,260.00 | 49,728 |
| 2024-12-17 | 17,930.00 | 18,090.00 | 17,140.00 | 17,600.00 | 17,600.00 | 70,216 |
| 2024-12-16 | 17,240.00 | 17,860.00 | 16,920.00 | 17,700.00 | 17,700.00 | 117,941 |
| 2024-12-13 | 16,930.00 | 17,040.00 | 16,520.00 | 16,760.00 | 16,760.00 | 65,194 |
| 2024-12-12 | 17,150.00 | 17,350.00 | 16,440.00 | 16,910.00 | 16,910.00 | 120,274 |
| 2024-12-11 | 15,910.00 | 17,140.00 | 15,690.00 | 16,980.00 | 16,980.00 | 256,232 |
| 2024-12-10 | 15,700.00 | 16,430.00 | 15,250.00 | 15,790.00 | 15,790.00 | 153,602 |
| 2024-12-09 | 15,110.00 | 16,570.00 | 15,020.00 | 15,340.00 | 15,340.00 | 491,907 |
| 2024-12-06 | 17,000.00 | 17,000.00 | 14,720.00 | 15,100.00 | 15,100.00 | 558,818 |
| 2024-12-05 | 13,490.00 | 17,530.00 | 13,230.00 | 17,530.00 | 17,530.00 | 741,723 |
| 2024-12-04 | 13,250.00 | 14,100.00 | 13,250.00 | 13,490.00 | 13,490.00 | 27,078 |
| 2024-12-03 | 13,780.00 | 14,330.00 | 13,690.00 | 13,910.00 | 13,910.00 | 14,783 |
| 2024-12-02 | 14,160.00 | 14,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 15,801 |
| 2024-11-29 | 14,390.00 | 14,660.00 | 13,930.00 | 14,140.00 | 14,140.00 | 11,479 |
| 2024-11-28 | 14,680.00 | 14,890.00 | 14,340.00 | 14,380.00 | 14,380.00 | 5,434 |
| 2024-11-27 | 14,970.00 | 15,070.00 | 14,490.00 | 14,680.00 | 14,680.00 | 20,654 |
| 2024-11-26 | 15,240.00 | 15,250.00 | 14,770.00 | 14,970.00 | 14,970.00 | 14,387 |
| 2024-11-25 | 15,000.00 | 15,320.00 | 14,910.00 | 15,250.00 | 15,250.00 | 18,114 |
| 2024-11-22 | 14,300.00 | 14,940.00 | 14,300.00 | 14,860.00 | 14,860.00 | 24,599 |
| 2024-11-21 | 14,010.00 | 14,430.00 | 13,970.00 | 14,300.00 | 14,300.00 | 19,672 |
| 2024-11-20 | 14,450.00 | 14,600.00 | 14,000.00 | 14,010.00 | 14,010.00 | 19,020 |
| 2024-11-19 | 13,810.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | 39,564 |
| 2024-11-18 | 13,730.00 | 14,080.00 | 13,730.00 | 13,820.00 | 13,820.00 | 17,625 |
| 2024-11-15 | 13,400.00 | 14,100.00 | 13,180.00 | 13,810.00 | 13,810.00 | 36,839 |
| 2024-11-14 | 13,850.00 | 14,700.00 | 13,360.00 | 13,400.00 | 13,400.00 | 42,436 |
| 2024-11-13 | 13,880.00 | 14,080.00 | 13,620.00 | 13,910.00 | 13,910.00 | 31,524 |
| 2024-11-12 | 15,500.00 | 15,760.00 | 13,870.00 | 13,910.00 | 13,910.00 | 114,105 |
| 2024-11-11 | 16,250.00 | 16,320.00 | 15,400.00 | 15,500.00 | 15,500.00 | 32,748 |
| 2024-11-08 | 16,490.00 | 16,860.00 | 16,320.00 | 16,320.00 | 16,320.00 | 15,309 |
| 2024-11-07 | 16,740.00 | 16,800.00 | 16,010.00 | 16,300.00 | 16,300.00 | 24,020 |
| 2024-11-06 | 17,160.00 | 17,730.00 | 16,510.00 | 16,660.00 | 16,660.00 | 29,608 |
| 2024-11-05 | 16,930.00 | 17,510.00 | 16,880.00 | 17,070.00 | 17,070.00 | 17,395 |
| 2024-11-04 | 16,640.00 | 17,220.00 | 16,530.00 | 17,050.00 | 17,050.00 | 21,050 |
| 2024-11-01 | 16,890.00 | 17,100.00 | 16,600.00 | 16,640.00 | 16,640.00 | 16,467 |
| 2024-10-31 | 16,290.00 | 17,480.00 | 16,000.00 | 16,960.00 | 16,960.00 | 46,909 |
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.