Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,640.00 | 12,860.00 | 12,410.00 | 12,490.00 | 11,557.67 | 96,279 |
| 2024-01-26 | 12,710.00 | 12,960.00 | 12,640.00 | 12,730.00 | 11,779.75 | 40,657 |
| 2024-01-25 | 12,900.00 | 13,490.00 | 12,380.00 | 12,780.00 | 11,826.02 | 201,919 |
| 2024-01-24 | 13,500.00 | 13,500.00 | 12,880.00 | 12,900.00 | 11,937.06 | 93,552 |
| 2024-01-23 | 13,500.00 | 13,670.00 | 13,450.00 | 13,500.00 | 12,492.28 | 22,538 |
| 2024-01-22 | 13,740.00 | 13,870.00 | 13,450.00 | 13,540.00 | 12,529.29 | 48,380 |
| 2024-01-19 | 13,720.00 | 14,000.00 | 13,300.00 | 13,740.00 | 12,714.36 | 28,130 |
| 2024-01-18 | 13,500.00 | 13,710.00 | 13,330.00 | 13,710.00 | 12,686.60 | 31,131 |
| 2024-01-17 | 13,850.00 | 14,060.00 | 13,300.00 | 13,500.00 | 12,492.28 | 60,601 |
| 2024-01-16 | 13,820.00 | 14,150.00 | 13,770.00 | 13,930.00 | 12,890.18 | 34,354 |
| 2024-01-15 | 14,000.00 | 14,090.00 | 13,820.00 | 13,970.00 | 12,927.19 | 41,983 |
| 2024-01-12 | 14,370.00 | 14,370.00 | 13,870.00 | 13,880.00 | 12,843.91 | 91,494 |
| 2024-01-11 | 14,510.00 | 14,620.00 | 14,180.00 | 14,370.00 | 13,297.33 | 60,446 |
| 2024-01-10 | 15,050.00 | 15,100.00 | 14,260.00 | 14,430.00 | 13,352.85 | 160,442 |
| 2024-01-09 | 14,780.00 | 15,100.00 | 14,600.00 | 15,100.00 | 13,972.84 | 81,594 |
| 2024-01-08 | 14,600.00 | 14,800.00 | 14,400.00 | 14,630.00 | 13,537.92 | 74,270 |
| 2024-01-05 | 14,610.00 | 14,790.00 | 14,490.00 | 14,580.00 | 13,491.66 | 48,152 |
| 2024-01-04 | 14,670.00 | 14,940.00 | 14,590.00 | 14,630.00 | 13,537.92 | 36,198 |
| 2024-01-03 | 15,200.00 | 15,240.00 | 14,720.00 | 14,770.00 | 13,667.47 | 69,439 |
| 2024-01-02 | 15,230.00 | 15,340.00 | 15,000.00 | 15,310.00 | 14,167.17 | 47,100 |
| 2023-12-28 | 15,000.00 | 15,350.00 | 14,900.00 | 15,240.00 | 14,102.39 | 68,513 |
| 2023-12-27 | 15,200.00 | 15,200.00 | 14,780.00 | 14,830.00 | 13,723.00 | 47,083 |
| 2023-12-26 | 15,000.00 | 15,270.00 | 14,730.00 | 14,980.00 | 13,676.73 | 73,807 |
| 2023-12-22 | 15,390.00 | 15,550.00 | 15,000.00 | 15,000.00 | 13,694.99 | 117,611 |
| 2023-12-21 | 15,320.00 | 15,540.00 | 15,260.00 | 15,370.00 | 14,032.80 | 72,870 |
| 2023-12-20 | 15,430.00 | 15,730.00 | 15,400.00 | 15,480.00 | 14,133.23 | 63,317 |
| 2023-12-19 | 15,700.00 | 16,020.00 | 15,200.00 | 15,410.00 | 14,069.32 | 113,605 |
| 2023-12-18 | 15,460.00 | 15,670.00 | 15,440.00 | 15,540.00 | 14,188.01 | 55,956 |
| 2023-12-15 | 15,710.00 | 15,820.00 | 15,210.00 | 15,540.00 | 14,188.01 | 121,978 |
| 2023-12-14 | 15,640.00 | 15,990.00 | 15,610.00 | 15,710.00 | 14,343.22 | 89,544 |
| 2023-12-13 | 15,880.00 | 16,050.00 | 15,500.00 | 15,600.00 | 14,242.79 | 87,187 |
| 2023-12-12 | 15,800.00 | 15,840.00 | 15,500.00 | 15,680.00 | 14,315.83 | 63,949 |
| 2023-12-11 | 15,520.00 | 15,850.00 | 15,440.00 | 15,630.00 | 14,270.18 | 59,087 |
| 2023-12-08 | 14,940.00 | 15,660.00 | 14,940.00 | 15,380.00 | 14,041.93 | 74,664 |
| 2023-12-07 | 15,250.00 | 15,300.00 | 14,910.00 | 14,910.00 | 13,612.82 | 82,267 |
| 2023-12-06 | 15,800.00 | 15,880.00 | 15,210.00 | 15,250.00 | 13,923.24 | 171,807 |
| 2023-12-05 | 15,460.00 | 15,950.00 | 15,290.00 | 15,720.00 | 14,352.35 | 187,254 |
| 2023-12-04 | 15,500.00 | 15,550.00 | 14,910.00 | 15,450.00 | 14,105.84 | 131,369 |
| 2023-12-01 | 14,550.00 | 15,690.00 | 14,250.00 | 15,300.00 | 13,968.89 | 184,766 |
| 2023-11-30 | 13,930.00 | 15,250.00 | 13,850.00 | 14,530.00 | 13,265.88 | 293,730 |
| 2023-11-29 | 13,750.00 | 13,850.00 | 13,540.00 | 13,850.00 | 12,645.04 | 34,775 |
| 2023-11-28 | 13,800.00 | 13,970.00 | 13,700.00 | 13,720.00 | 12,526.35 | 46,771 |
| 2023-11-27 | 14,250.00 | 14,320.00 | 13,780.00 | 13,810.00 | 12,608.52 | 44,188 |
| 2023-11-24 | 14,300.00 | 14,350.00 | 14,130.00 | 14,160.00 | 12,928.07 | 39,060 |
| 2023-11-23 | 14,000.00 | 14,560.00 | 13,950.00 | 14,200.00 | 12,964.59 | 146,056 |
| 2023-11-22 | 14,020.00 | 14,060.00 | 13,820.00 | 14,060.00 | 12,836.77 | 30,146 |
| 2023-11-21 | 14,050.00 | 14,190.00 | 13,980.00 | 14,020.00 | 12,800.25 | 31,820 |
| 2023-11-20 | 13,440.00 | 14,150.00 | 13,360.00 | 14,020.00 | 12,800.25 | 74,746 |
| 2023-11-17 | 14,630.00 | 14,630.00 | 13,300.00 | 13,400.00 | 12,234.19 | 205,981 |
| 2023-11-16 | 14,630.00 | 14,630.00 | 14,260.00 | 14,500.00 | 13,238.49 | 37,892 |
| 2023-11-15 | 14,240.00 | 14,630.00 | 14,170.00 | 14,540.00 | 13,275.01 | 89,252 |
| 2023-11-14 | 14,190.00 | 14,370.00 | 13,980.00 | 14,000.00 | 12,781.99 | 100,629 |
| 2023-11-13 | 14,560.00 | 14,870.00 | 14,000.00 | 14,190.00 | 12,955.46 | 57,266 |
| 2023-11-10 | 14,820.00 | 14,820.00 | 14,280.00 | 14,540.00 | 13,275.01 | 120,468 |
| 2023-11-09 | 15,200.00 | 15,230.00 | 14,690.00 | 14,820.00 | 13,530.65 | 57,084 |
| 2023-11-08 | 15,360.00 | 15,620.00 | 15,030.00 | 15,160.00 | 13,841.07 | 25,207 |
| 2023-11-07 | 15,740.00 | 15,740.00 | 15,040.00 | 15,300.00 | 13,968.89 | 43,772 |
| 2023-11-06 | 15,260.00 | 15,750.00 | 15,200.00 | 15,670.00 | 14,306.70 | 70,075 |
| 2023-11-03 | 15,100.00 | 15,320.00 | 14,600.00 | 15,000.00 | 13,694.99 | 54,429 |
| 2023-11-02 | 14,500.00 | 15,390.00 | 14,390.00 | 15,040.00 | 13,731.51 | 101,320 |
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.