Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,400.00 | 15,740.00 | 15,400.00 | 15,600.00 | 14,435.52 | 31,210 |
| 2024-07-23 | 15,530.00 | 15,830.00 | 15,470.00 | 15,600.00 | 14,435.52 | 66,112 |
| 2024-07-22 | 16,110.00 | 16,110.00 | 15,200.00 | 15,480.00 | 14,324.48 | 86,095 |
| 2024-07-19 | 15,610.00 | 15,970.00 | 15,430.00 | 15,970.00 | 14,777.90 | 46,949 |
| 2024-07-18 | 15,630.00 | 15,770.00 | 15,370.00 | 15,590.00 | 14,426.26 | 69,444 |
| 2024-07-17 | 16,280.00 | 16,280.00 | 15,700.00 | 15,780.00 | 14,602.08 | 101,754 |
| 2024-07-16 | 16,500.00 | 16,610.00 | 16,050.00 | 16,100.00 | 14,898.19 | 49,301 |
| 2024-07-15 | 16,500.00 | 16,670.00 | 16,080.00 | 16,500.00 | 15,268.34 | 66,068 |
| 2024-07-12 | 16,920.00 | 17,030.00 | 16,450.00 | 16,500.00 | 15,268.34 | 131,132 |
| 2024-07-11 | 17,390.00 | 18,100.00 | 17,000.00 | 17,000.00 | 15,731.01 | 242,700 |
| 2024-07-10 | 16,820.00 | 17,390.00 | 16,590.00 | 17,190.00 | 15,906.83 | 101,278 |
| 2024-07-09 | 17,170.00 | 17,170.00 | 16,780.00 | 16,820.00 | 15,564.45 | 59,998 |
| 2024-07-08 | 17,690.00 | 17,690.00 | 16,920.00 | 16,950.00 | 15,684.75 | 69,868 |
| 2024-07-05 | 17,520.00 | 17,950.00 | 17,340.00 | 17,420.00 | 16,119.66 | 114,594 |
| 2024-07-04 | 16,860.00 | 17,980.00 | 16,860.00 | 17,380.00 | 16,082.65 | 248,286 |
| 2024-07-03 | 17,110.00 | 17,330.00 | 16,820.00 | 16,850.00 | 15,592.21 | 78,591 |
| 2024-07-02 | 17,400.00 | 17,570.00 | 16,680.00 | 16,890.00 | 15,629.22 | 232,158 |
| 2024-07-01 | 18,140.00 | 18,270.00 | 17,300.00 | 17,400.00 | 16,101.15 | 180,621 |
| 2024-06-28 | 18,380.00 | 18,770.00 | 18,140.00 | 18,290.00 | 16,924.72 | 95,116 |
| 2024-06-27 | 18,990.00 | 19,800.00 | 18,000.00 | 18,380.00 | 17,008.00 | 250,388 |
| 2024-06-26 | 18,500.00 | 18,990.00 | 18,240.00 | 18,960.00 | 17,544.71 | 96,188 |
| 2024-06-25 | 19,130.00 | 19,560.00 | 18,170.00 | 18,230.00 | 16,869.20 | 285,884 |
| 2024-06-24 | 20,300.00 | 20,350.00 | 19,040.00 | 19,310.00 | 17,868.58 | 234,196 |
| 2024-06-21 | 19,870.00 | 20,400.00 | 19,600.00 | 19,950.00 | 18,460.81 | 184,911 |
| 2024-06-20 | 20,650.00 | 21,100.00 | 19,870.00 | 19,970.00 | 18,479.31 | 146,745 |
| 2024-06-19 | 20,150.00 | 20,650.00 | 19,860.00 | 20,600.00 | 19,062.29 | 277,660 |
| 2024-06-18 | 20,350.00 | 20,800.00 | 19,950.00 | 20,150.00 | 18,645.88 | 155,531 |
| 2024-06-17 | 20,550.00 | 21,400.00 | 20,200.00 | 20,350.00 | 18,830.95 | 217,171 |
| 2024-06-14 | 20,050.00 | 21,100.00 | 19,840.00 | 20,400.00 | 18,877.22 | 329,889 |
| 2024-06-13 | 19,740.00 | 20,800.00 | 19,630.00 | 20,050.00 | 18,553.34 | 423,432 |
| 2024-06-12 | 19,700.00 | 20,250.00 | 19,320.00 | 19,740.00 | 18,266.48 | 352,410 |
| 2024-06-11 | 18,020.00 | 19,600.00 | 17,970.00 | 19,600.00 | 18,136.93 | 568,113 |
| 2024-06-10 | 17,750.00 | 18,150.00 | 17,750.00 | 18,070.00 | 16,721.14 | 37,264 |
| 2024-06-07 | 17,980.00 | 18,150.00 | 17,820.00 | 17,880.00 | 16,545.32 | 69,785 |
| 2024-06-05 | 18,230.00 | 18,870.00 | 17,900.00 | 17,980.00 | 16,637.86 | 170,421 |
| 2024-06-04 | 18,270.00 | 18,470.00 | 18,000.00 | 18,000.00 | 16,656.37 | 62,887 |
| 2024-06-03 | 18,200.00 | 18,790.00 | 18,020.00 | 18,520.00 | 17,137.55 | 111,705 |
| 2024-05-31 | 17,850.00 | 18,180.00 | 17,760.00 | 18,010.00 | 16,665.62 | 57,039 |
| 2024-05-30 | 17,790.00 | 18,130.00 | 17,670.00 | 17,840.00 | 16,508.31 | 63,805 |
| 2024-05-29 | 18,340.00 | 18,490.00 | 17,790.00 | 17,790.00 | 16,462.04 | 84,305 |
| 2024-05-28 | 17,690.00 | 18,280.00 | 17,550.00 | 18,070.00 | 16,721.14 | 90,863 |
| 2024-05-27 | 18,130.00 | 18,130.00 | 17,500.00 | 17,610.00 | 16,295.48 | 142,252 |
| 2024-05-24 | 18,320.00 | 18,540.00 | 17,930.00 | 18,130.00 | 16,776.66 | 103,625 |
| 2024-05-23 | 18,740.00 | 18,770.00 | 18,350.00 | 18,410.00 | 17,035.76 | 66,390 |
| 2024-05-22 | 18,510.00 | 18,760.00 | 18,270.00 | 18,460.00 | 17,082.03 | 91,925 |
| 2024-05-21 | 17,810.00 | 18,550.00 | 17,800.00 | 18,500.00 | 17,119.04 | 87,734 |
| 2024-05-20 | 18,000.00 | 18,130.00 | 17,810.00 | 17,860.00 | 16,526.82 | 39,747 |
| 2024-05-17 | 18,370.00 | 18,370.00 | 17,690.00 | 17,870.00 | 16,536.07 | 128,764 |
| 2024-05-16 | 18,400.00 | 18,560.00 | 18,250.00 | 18,370.00 | 16,998.75 | 68,631 |
| 2024-05-14 | 18,400.00 | 18,860.00 | 18,140.00 | 18,350.00 | 16,980.24 | 130,361 |
| 2024-05-13 | 19,220.00 | 19,230.00 | 18,370.00 | 18,500.00 | 17,119.04 | 200,257 |
| 2024-05-10 | 19,110.00 | 19,560.00 | 18,940.00 | 19,220.00 | 17,785.30 | 277,372 |
| 2024-05-09 | 19,190.00 | 19,440.00 | 19,010.00 | 19,050.00 | 17,627.99 | 238,414 |
| 2024-05-08 | 18,740.00 | 19,370.00 | 18,470.00 | 19,200.00 | 17,766.79 | 418,050 |
| 2024-05-07 | 18,960.00 | 19,050.00 | 18,440.00 | 18,800.00 | 17,396.65 | 306,151 |
| 2024-05-03 | 18,870.00 | 19,190.00 | 18,510.00 | 18,800.00 | 17,396.65 | 336,884 |
| 2024-05-02 | 18,400.00 | 20,500.00 | 18,040.00 | 18,870.00 | 17,461.42 | 3,168,999 |
| 2024-04-30 | 17,700.00 | 18,800.00 | 17,500.00 | 18,300.00 | 16,933.97 | 1,160,911 |
| 2024-04-29 | 18,650.00 | 18,650.00 | 17,610.00 | 17,610.00 | 16,295.48 | 612,580 |
| 2024-04-26 | 17,360.00 | 18,990.00 | 16,680.00 | 18,520.00 | 17,137.55 | 3,534,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.