Stock listing
KRX:031510 Austem Co., Ltd. (오스템) 주가
Follow Austem Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:031510
₩1,100.00 KRW -44.00 (-3.8%)
Close on Oct 30, 2026
- Day range
- ₩1,062.00 – ₩1,163.00 KRWOct 30, 2026
- Volume
- 66,361 sharesOct 30, 2026
- Market cap
- ₩26.15B KRWAt the close on Oct 30, 2026 · price × 23.77M shares outstanding
- 52-week range
- ₩851.00 – ₩1,324.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩91.49M KRWMedian day 65,544 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:031510 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,100.00 | -44.00 | -3.8% | ₩1,163.00 | ₩1,163.00 | ₩1,062.00 | 66,361 | |
| ₩1,144.00 | -14.00 | -1.2% | ₩1,160.00 | ₩1,160.00 | ₩1,138.00 | 44,397 | |
| ₩1,158.00 | +2.00 | +0.2% | ₩1,157.00 | ₩1,166.00 | ₩1,133.00 | 56,949 | |
| ₩1,156.00 | +2.00 | +0.2% | ₩1,154.00 | ₩1,163.00 | ₩1,150.00 | 67,337 | |
| ₩1,154.00 | -10.00 | -0.9% | ₩1,161.00 | ₩1,168.00 | ₩1,145.00 | 40,287 | |
| ₩1,164.00 | +10.00 | +0.9% | ₩1,153.00 | ₩1,167.00 | ₩1,145.00 | 76,879 | |
| ₩1,154.00 | -15.00 | -1.3% | ₩1,170.00 | ₩1,170.00 | ₩1,146.00 | 19,276 | |
| ₩1,169.00 | +11.00 | +0.9% | ₩1,156.00 | ₩1,179.00 | ₩1,150.00 | 96,823 | |
| ₩1,158.00 | +1.00 | +0.1% | ₩1,177.00 | ₩1,177.00 | ₩1,135.00 | 25,702 | |
| ₩1,157.00 | +19.00 | +1.7% | ₩1,150.00 | ₩1,169.00 | ₩1,121.00 | 105,088 | |
| ₩1,138.00 | +3.00 | +0.3% | ₩1,132.00 | ₩1,149.00 | ₩1,132.00 | 32,853 | |
| ₩1,135.00 | +13.00 | +1.2% | ₩1,114.00 | ₩1,145.00 | ₩1,114.00 | 142,163 | |
| ₩1,122.00 | +7.00 | +0.6% | ₩1,123.00 | ₩1,135.00 | ₩1,114.00 | 23,202 | |
| ₩1,115.00 | -15.00 | -1.3% | ₩1,082.00 | ₩1,150.00 | ₩1,082.00 | 254,609 | |
| ₩1,130.00 | -8.00 | -0.7% | ₩1,130.00 | ₩1,130.00 | ₩1,110.00 | 61,041 | |
| ₩1,138.00 | +9.00 | +0.8% | ₩1,129.00 | ₩1,138.00 | ₩1,121.00 | 10,189 | |
| ₩1,129.00 | -3.00 | -0.3% | ₩1,123.00 | ₩1,140.00 | ₩1,115.00 | 51,718 | |
| ₩1,132.00 | +15.00 | +1.3% | ₩1,120.00 | ₩1,150.00 | ₩1,101.00 | 54,798 | |
| ₩1,117.00 | -15.00 | -1.3% | ₩1,145.00 | ₩1,145.00 | ₩1,115.00 | 48,426 | |
| ₩1,132.00 | -12.00 | -1.0% | ₩1,138.00 | ₩1,140.00 | ₩1,120.00 | 132,473 | |
| ₩1,144.00 | -4.00 | -0.3% | ₩1,140.00 | ₩1,150.00 | ₩1,130.00 | 17,706 | |
| ₩1,148.00 | +14.00 | +1.2% | ₩1,139.00 | ₩1,152.00 | ₩1,129.00 | 51,893 | |
| ₩1,134.00 | -8.00 | -0.7% | ₩1,138.00 | ₩1,153.00 | ₩1,120.00 | 48,369 | |
| ₩1,142.00 | -5.00 | -0.4% | ₩1,142.00 | ₩1,153.00 | ₩1,122.00 | 64,727 | |
| ₩1,147.00 | +15.00 | +1.3% | ₩1,133.00 | ₩1,153.00 | ₩1,126.00 | 98,604 | |
| ₩1,132.00 | -1.00 | -0.1% | ₩1,134.00 | ₩1,147.00 | ₩1,122.00 | 24,463 | |
| ₩1,133.00 | +14.00 | +1.3% | ₩1,131.00 | ₩1,149.00 | ₩1,126.00 | 51,360 | |
| ₩1,119.00 | -16.00 | -1.4% | ₩1,135.00 | ₩1,137.00 | ₩1,115.00 | 36,516 | |
| ₩1,135.00 | +14.00 | +1.2% | ₩1,112.00 | ₩1,144.00 | ₩1,112.00 | 44,789 | |
| ₩1,121.00 | -25.00 | -2.2% | ₩1,144.00 | ₩1,144.00 | ₩1,119.00 | 46,079 | |
| ₩1,146.00 | +28.00 | +2.5% | ₩1,118.00 | ₩1,153.00 | ₩1,109.00 | 88,757 | |
| ₩1,118.00 | -20.00 | -1.8% | ₩1,138.00 | ₩1,138.00 | ₩1,111.00 | 20,539 | |
| ₩1,138.00 | -6.00 | -0.5% | ₩1,143.00 | ₩1,143.00 | ₩1,128.00 | 29,705 | |
| ₩1,144.00 | +16.00 | +1.4% | ₩1,128.00 | ₩1,148.00 | ₩1,125.00 | 44,321 | |
| ₩1,128.00 | -17.00 | -1.5% | ₩1,143.00 | ₩1,145.00 | ₩1,120.00 | 79,506 | |
| ₩1,145.00 | +16.00 | +1.4% | ₩1,135.00 | ₩1,155.00 | ₩1,126.00 | 72,680 | |
| ₩1,129.00 | -22.00 | -1.9% | ₩1,140.00 | ₩1,140.00 | ₩1,121.00 | 25,345 | |
| ₩1,151.00 | +46.00 | +4.2% | ₩1,110.00 | ₩1,159.00 | ₩1,109.00 | 126,116 | |
| ₩1,105.00 | +9.00 | +0.8% | ₩1,095.00 | ₩1,124.00 | ₩1,087.00 | 59,800 | |
| ₩1,096.00 | -6.00 | -0.5% | ₩1,102.00 | ₩1,109.00 | ₩1,053.00 | 115,822 | |
| ₩1,102.00 | +2.00 | +0.2% | ₩1,100.00 | ₩1,118.00 | ₩1,035.00 | 92,138 | |
| ₩1,100.00 | -18.00 | -1.6% | ₩1,117.00 | ₩1,132.00 | ₩1,094.00 | 58,831 | |
| ₩1,118.00 | -19.00 | -1.7% | ₩1,122.00 | ₩1,143.00 | ₩1,095.00 | 149,061 | |
| ₩1,137.00 | -3.00 | -0.3% | ₩1,140.00 | ₩1,140.00 | ₩1,124.00 | 40,600 | |
| ₩1,140.00 | +15.00 | +1.3% | ₩1,142.00 | ₩1,142.00 | ₩1,116.00 | 48,885 | |
| ₩1,125.00 | +5.00 | +0.4% | ₩1,143.00 | ₩1,143.00 | ₩1,092.00 | 76,614 | |
| ₩1,120.00 | -23.00 | -2.0% | ₩1,145.00 | ₩1,145.00 | ₩1,087.00 | 95,017 | |
| ₩1,143.00 | +45.00 | +4.1% | ₩1,100.00 | ₩1,147.00 | ₩1,084.00 | 129,161 | |
| ₩1,098.00 | +6.00 | +0.5% | ₩1,092.00 | ₩1,105.00 | ₩1,050.00 | 269,158 | |
| ₩1,092.00 | -79.00 | -6.7% | ₩1,171.00 | ₩1,176.00 | ₩1,084.00 | 270,453 | |
| ₩1,171.00 | +1.00 | +0.1% | ₩1,156.00 | ₩1,184.00 | ₩1,156.00 | 74,953 | |
| ₩1,170.00 | +14.00 | +1.2% | ₩1,156.00 | ₩1,175.00 | ₩1,142.00 | 83,971 | |
| ₩1,156.00 | -42.00 | -3.5% | ₩1,189.00 | ₩1,193.00 | ₩1,140.00 | 80,631 | |
| ₩1,198.00 | -21.00 | -1.7% | ₩1,225.00 | ₩1,225.00 | ₩1,182.00 | 57,075 | |
| ₩1,219.00 | +20.00 | +1.7% | ₩1,199.00 | ₩1,220.00 | ₩1,171.00 | 153,189 | |
| ₩1,199.00 | 0.00 | 0.0% | ₩1,199.00 | ₩1,227.00 | ₩1,167.00 | 119,440 | |
| ₩1,199.00 | +18.00 | +1.5% | ₩1,170.00 | ₩1,199.00 | ₩1,141.00 | 149,645 | |
| ₩1,181.00 | +23.00 | +2.0% | ₩1,166.00 | ₩1,183.00 | ₩1,152.00 | 109,657 | |
| ₩1,158.00 | -3.00 | -0.3% | ₩1,161.00 | ₩1,183.00 | ₩1,125.00 | 90,839 | |
| ₩1,161.00 | +35.00 | +3.1% | ₩1,121.00 | ₩1,161.00 | ₩1,110.00 | 158,828 | |
| ₩1,126.00 | +51.00 | +4.7% | ₩1,100.00 | ₩1,148.00 | ₩1,074.00 | 67,896 | |
| ₩1,075.00 | +13.00 | +1.2% | ₩1,050.00 | ₩1,100.00 | ₩1,050.00 | 46,460 |
- Ticker
- KRX:031510
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 26, 2026
Austem Co To Cancel 4.3 Billion Won Worth Of Treasury Shares
Latest news
Austem Co To Cancel 4.3 Billion Won Worth Of Treasury Shares
May 25, 2026
Closed ₩1,152.00 (+2.4%) on May 26, 2026
Austem Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest May 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Austem Co., Ltd.