Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15,690.00 | 16,420.00 | 15,540.00 | 16,150.00 | 14,944.46 | 102,604 |
| 2024-04-24 | 14,880.00 | 15,850.00 | 14,880.00 | 15,690.00 | 14,518.80 | 129,726 |
| 2024-04-23 | 14,730.00 | 14,980.00 | 14,370.00 | 14,790.00 | 13,685.98 | 56,807 |
| 2024-04-22 | 15,260.00 | 15,400.00 | 14,600.00 | 14,730.00 | 13,630.46 | 90,086 |
| 2024-04-19 | 15,690.00 | 15,830.00 | 15,110.00 | 15,420.00 | 14,268.95 | 72,989 |
| 2024-04-18 | 15,450.00 | 15,990.00 | 15,450.00 | 15,930.00 | 14,740.88 | 37,585 |
| 2024-04-17 | 15,560.00 | 15,870.00 | 15,400.00 | 15,530.00 | 14,370.74 | 40,906 |
| 2024-04-16 | 15,620.00 | 15,920.00 | 15,470.00 | 15,560.00 | 14,398.50 | 45,693 |
| 2024-04-15 | 15,640.00 | 15,960.00 | 15,240.00 | 15,930.00 | 14,740.88 | 67,681 |
| 2024-04-12 | 15,580.00 | 16,030.00 | 15,390.00 | 15,720.00 | 14,546.56 | 60,752 |
| 2024-04-11 | 15,480.00 | 15,710.00 | 15,270.00 | 15,580.00 | 14,417.01 | 50,735 |
| 2024-04-09 | 15,710.00 | 15,870.00 | 15,550.00 | 15,800.00 | 14,620.59 | 41,138 |
| 2024-04-08 | 15,930.00 | 15,980.00 | 15,400.00 | 15,720.00 | 14,546.56 | 135,933 |
| 2024-04-05 | 16,180.00 | 16,340.00 | 15,630.00 | 15,690.00 | 14,518.80 | 277,496 |
| 2024-04-04 | 16,840.00 | 16,840.00 | 16,130.00 | 16,430.00 | 15,203.56 | 109,865 |
| 2024-04-03 | 16,600.00 | 16,800.00 | 16,420.00 | 16,510.00 | 15,277.59 | 52,022 |
| 2024-04-02 | 16,790.00 | 17,050.00 | 16,590.00 | 16,820.00 | 15,564.45 | 78,456 |
| 2024-04-01 | 17,030.00 | 17,200.00 | 16,680.00 | 16,710.00 | 15,462.66 | 123,276 |
| 2024-03-29 | 16,920.00 | 17,400.00 | 16,920.00 | 17,120.00 | 15,842.06 | 150,763 |
| 2024-03-28 | 16,940.00 | 17,580.00 | 16,880.00 | 16,970.00 | 15,703.25 | 314,438 |
| 2024-03-27 | 16,500.00 | 17,280.00 | 16,500.00 | 16,930.00 | 15,666.24 | 307,183 |
| 2024-03-26 | 16,520.00 | 16,720.00 | 16,260.00 | 16,310.00 | 15,092.52 | 83,172 |
| 2024-03-25 | 16,290.00 | 16,600.00 | 16,230.00 | 16,300.00 | 15,083.27 | 72,894 |
| 2024-03-22 | 16,620.00 | 16,650.00 | 16,170.00 | 16,290.00 | 15,074.01 | 109,363 |
| 2024-03-21 | 17,110.00 | 17,110.00 | 16,320.00 | 16,620.00 | 15,379.38 | 129,897 |
| 2024-03-20 | 17,200.00 | 17,650.00 | 16,490.00 | 16,940.00 | 15,675.49 | 192,783 |
| 2024-03-19 | 17,140.00 | 17,210.00 | 16,730.00 | 16,870.00 | 15,610.72 | 148,528 |
| 2024-03-18 | 16,850.00 | 17,530.00 | 16,740.00 | 17,140.00 | 15,860.56 | 286,401 |
| 2024-03-15 | 17,050.00 | 17,060.00 | 16,250.00 | 16,900.00 | 15,638.48 | 339,916 |
| 2024-03-14 | 16,550.00 | 17,910.00 | 15,900.00 | 17,050.00 | 15,777.28 | 2,059,161 |
| 2024-03-13 | 15,980.00 | 16,900.00 | 15,540.00 | 16,550.00 | 15,314.60 | 635,273 |
| 2024-03-12 | 14,700.00 | 15,800.00 | 14,600.00 | 15,360.00 | 14,213.43 | 330,049 |
| 2024-03-11 | 14,430.00 | 15,020.00 | 14,430.00 | 14,540.00 | 13,454.64 | 265,527 |
| 2024-03-08 | 13,700.00 | 14,700.00 | 13,550.00 | 14,420.00 | 13,343.60 | 234,384 |
| 2024-03-07 | 13,250.00 | 13,740.00 | 13,040.00 | 13,740.00 | 12,714.36 | 130,581 |
| 2024-03-06 | 13,200.00 | 13,490.00 | 13,110.00 | 13,110.00 | 12,131.39 | 88,075 |
| 2024-03-05 | 13,440.00 | 13,950.00 | 13,070.00 | 13,280.00 | 12,288.70 | 223,017 |
| 2024-03-04 | 13,210.00 | 13,550.00 | 13,020.00 | 13,370.00 | 12,371.98 | 41,448 |
| 2024-02-29 | 13,280.00 | 13,350.00 | 13,110.00 | 13,180.00 | 12,196.16 | 23,462 |
| 2024-02-28 | 13,250.00 | 13,580.00 | 13,250.00 | 13,280.00 | 12,288.70 | 25,971 |
| 2024-02-27 | 13,690.00 | 13,690.00 | 13,250.00 | 13,250.00 | 12,260.94 | 27,452 |
| 2024-02-26 | 13,720.00 | 13,890.00 | 13,580.00 | 13,580.00 | 12,566.30 | 32,727 |
| 2024-02-23 | 13,690.00 | 14,880.00 | 13,450.00 | 13,790.00 | 12,760.63 | 239,200 |
| 2024-02-22 | 13,990.00 | 13,990.00 | 13,620.00 | 13,680.00 | 12,658.84 | 44,863 |
| 2024-02-21 | 13,860.00 | 13,930.00 | 13,590.00 | 13,920.00 | 12,880.92 | 59,204 |
| 2024-02-20 | 13,750.00 | 14,100.00 | 13,700.00 | 13,840.00 | 12,806.90 | 51,197 |
| 2024-02-19 | 13,910.00 | 13,970.00 | 13,770.00 | 13,870.00 | 12,834.66 | 29,015 |
| 2024-02-16 | 13,480.00 | 13,990.00 | 13,300.00 | 13,860.00 | 12,825.40 | 82,564 |
| 2024-02-15 | 13,600.00 | 13,600.00 | 13,320.00 | 13,360.00 | 12,362.73 | 22,361 |
| 2024-02-14 | 13,070.00 | 13,450.00 | 13,050.00 | 13,370.00 | 12,371.98 | 53,988 |
| 2024-02-13 | 13,110.00 | 13,330.00 | 13,100.00 | 13,190.00 | 12,205.42 | 43,009 |
| 2024-02-08 | 12,890.00 | 13,220.00 | 12,890.00 | 13,080.00 | 12,103.63 | 74,966 |
| 2024-02-07 | 12,720.00 | 12,980.00 | 12,720.00 | 12,890.00 | 11,927.81 | 30,540 |
| 2024-02-06 | 12,870.00 | 13,090.00 | 12,660.00 | 12,820.00 | 11,863.03 | 61,360 |
| 2024-02-05 | 12,730.00 | 12,930.00 | 12,580.00 | 12,740.00 | 11,789.01 | 36,372 |
| 2024-02-02 | 12,610.00 | 12,950.00 | 12,510.00 | 12,740.00 | 11,789.01 | 54,753 |
| 2024-02-01 | 12,550.00 | 12,740.00 | 12,220.00 | 12,510.00 | 11,576.17 | 69,812 |
| 2024-01-31 | 12,300.00 | 12,820.00 | 12,160.00 | 12,600.00 | 11,659.46 | 75,482 |
| 2024-01-30 | 12,780.00 | 12,780.00 | 12,300.00 | 12,300.00 | 11,381.85 | 69,139 |
| 2024-01-29 | 12,640.00 | 12,860.00 | 12,410.00 | 12,490.00 | 11,557.67 | 96,279 |
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.