Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 14,090.00 | 14,390.00 | 14,030.00 | 14,080.00 | 12,855.03 | 43,805 |
| 2023-10-31 | 14,760.00 | 14,810.00 | 14,080.00 | 14,080.00 | 12,855.03 | 64,360 |
| 2023-10-30 | 14,200.00 | 14,720.00 | 14,110.00 | 14,720.00 | 13,439.35 | 61,648 |
| 2023-10-27 | 14,670.00 | 14,900.00 | 14,410.00 | 14,430.00 | 13,174.58 | 44,645 |
| 2023-10-26 | 14,750.00 | 15,330.00 | 14,570.00 | 14,670.00 | 13,393.70 | 51,411 |
| 2023-10-25 | 15,800.00 | 15,810.00 | 15,260.00 | 15,330.00 | 13,996.28 | 32,438 |
| 2023-10-24 | 15,260.00 | 15,750.00 | 14,640.00 | 15,700.00 | 14,334.09 | 92,867 |
| 2023-10-23 | 15,000.00 | 15,710.00 | 15,000.00 | 15,260.00 | 13,932.37 | 49,003 |
| 2023-10-20 | 15,970.00 | 15,970.00 | 14,530.00 | 15,390.00 | 14,051.06 | 190,646 |
| 2023-10-19 | 16,200.00 | 16,660.00 | 15,910.00 | 16,040.00 | 14,644.51 | 56,166 |
| 2023-10-18 | 15,760.00 | 16,910.00 | 15,680.00 | 16,440.00 | 15,009.71 | 143,230 |
| 2023-10-17 | 15,360.00 | 15,990.00 | 15,360.00 | 15,810.00 | 14,434.52 | 57,392 |
| 2023-10-16 | 15,950.00 | 15,950.00 | 15,190.00 | 15,340.00 | 14,005.41 | 64,207 |
| 2023-10-13 | 15,640.00 | 16,020.00 | 15,620.00 | 15,950.00 | 14,562.34 | 67,543 |
| 2023-10-12 | 15,510.00 | 15,920.00 | 15,510.00 | 15,810.00 | 14,434.52 | 55,193 |
| 2023-10-11 | 14,700.00 | 15,520.00 | 14,690.00 | 15,470.00 | 14,124.10 | 105,110 |
| 2023-10-10 | 15,270.00 | 15,400.00 | 14,500.00 | 14,520.00 | 13,256.75 | 137,729 |
| 2023-10-06 | 14,450.00 | 15,180.00 | 14,450.00 | 15,020.00 | 13,713.25 | 62,182 |
| 2023-10-05 | 14,430.00 | 15,140.00 | 14,430.00 | 14,670.00 | 13,393.70 | 119,804 |
| 2023-10-04 | 15,810.00 | 16,090.00 | 14,290.00 | 14,430.00 | 13,174.58 | 223,610 |
| 2023-09-27 | 15,910.00 | 16,150.00 | 15,720.00 | 16,120.00 | 14,717.55 | 67,462 |
| 2023-09-26 | 16,100.00 | 16,600.00 | 15,860.00 | 16,110.00 | 14,708.42 | 110,303 |
| 2023-09-25 | 16,370.00 | 16,690.00 | 16,240.00 | 16,240.00 | 14,827.11 | 79,495 |
| 2023-09-22 | 16,530.00 | 16,880.00 | 16,350.00 | 16,590.00 | 15,146.66 | 80,077 |
| 2023-09-21 | 17,240.00 | 17,460.00 | 16,750.00 | 16,880.00 | 15,411.43 | 123,167 |
| 2023-09-20 | 17,130.00 | 17,530.00 | 17,000.00 | 17,520.00 | 15,995.75 | 104,824 |
| 2023-09-19 | 17,800.00 | 17,880.00 | 17,090.00 | 17,140.00 | 15,648.81 | 143,303 |
| 2023-09-18 | 18,280.00 | 18,330.00 | 17,740.00 | 17,740.00 | 16,196.61 | 154,076 |
| 2023-09-15 | 19,340.00 | 19,370.00 | 17,900.00 | 18,140.00 | 16,561.81 | 385,675 |
| 2023-09-14 | 18,400.00 | 19,390.00 | 18,400.00 | 18,930.00 | 17,283.07 | 442,288 |
| 2023-09-13 | 18,830.00 | 18,950.00 | 18,340.00 | 18,400.00 | 16,799.19 | 92,602 |
| 2023-09-12 | 19,300.00 | 19,480.00 | 18,360.00 | 18,820.00 | 17,182.64 | 229,939 |
| 2023-09-11 | 19,300.00 | 19,300.00 | 18,870.00 | 19,250.00 | 17,575.23 | 92,610 |
| 2023-09-08 | 19,180.00 | 19,370.00 | 18,910.00 | 19,280.00 | 17,602.62 | 85,708 |
| 2023-09-07 | 20,200.00 | 20,200.00 | 18,850.00 | 19,250.00 | 17,575.23 | 224,597 |
| 2023-09-06 | 19,560.00 | 20,350.00 | 19,520.00 | 20,150.00 | 18,396.93 | 208,690 |
| 2023-09-05 | 19,550.00 | 19,830.00 | 19,260.00 | 19,500.00 | 17,803.48 | 122,351 |
| 2023-09-04 | 19,430.00 | 19,770.00 | 19,030.00 | 19,450.00 | 17,757.83 | 140,524 |
| 2023-09-01 | 19,350.00 | 19,650.00 | 19,080.00 | 19,430.00 | 17,739.57 | 101,400 |
| 2023-08-31 | 19,320.00 | 19,570.00 | 19,160.00 | 19,420.00 | 17,730.44 | 95,068 |
| 2023-08-30 | 19,740.00 | 19,830.00 | 19,210.00 | 19,320.00 | 17,639.14 | 144,898 |
| 2023-08-29 | 19,260.00 | 19,800.00 | 19,260.00 | 19,520.00 | 17,821.74 | 169,059 |
| 2023-08-28 | 19,000.00 | 19,650.00 | 18,880.00 | 19,250.00 | 17,575.23 | 213,627 |
| 2023-08-25 | 18,700.00 | 19,050.00 | 18,610.00 | 18,950.00 | 17,301.33 | 92,779 |
| 2023-08-24 | 18,200.00 | 19,140.00 | 17,980.00 | 18,990.00 | 17,337.85 | 200,159 |
| 2023-08-23 | 18,300.00 | 18,440.00 | 18,060.00 | 18,130.00 | 16,552.68 | 72,093 |
| 2023-08-22 | 18,790.00 | 18,820.00 | 18,190.00 | 18,300.00 | 16,707.89 | 106,896 |
| 2023-08-21 | 18,990.00 | 18,990.00 | 18,560.00 | 18,670.00 | 17,045.69 | 118,574 |
| 2023-08-18 | 18,000.00 | 19,060.00 | 17,670.00 | 19,000.00 | 17,346.98 | 339,849 |
| 2023-08-17 | 17,230.00 | 18,200.00 | 17,160.00 | 18,080.00 | 16,507.03 | 273,751 |
| 2023-08-16 | 17,710.00 | 17,900.00 | 17,010.00 | 17,200.00 | 15,703.59 | 135,395 |
| 2023-08-14 | 17,520.00 | 18,270.00 | 17,360.00 | 17,830.00 | 16,278.78 | 147,838 |
| 2023-08-11 | 17,610.00 | 17,960.00 | 17,500.00 | 17,700.00 | 16,160.09 | 80,190 |
| 2023-08-10 | 17,860.00 | 17,920.00 | 17,520.00 | 17,590.00 | 16,059.66 | 104,045 |
| 2023-08-09 | 18,230.00 | 18,250.00 | 17,730.00 | 17,860.00 | 16,306.17 | 145,166 |
| 2023-08-08 | 17,740.00 | 18,700.00 | 17,740.00 | 18,050.00 | 16,479.64 | 278,171 |
| 2023-08-07 | 18,190.00 | 18,280.00 | 17,470.00 | 17,720.00 | 16,178.35 | 216,305 |
| 2023-08-04 | 17,600.00 | 18,670.00 | 17,060.00 | 18,140.00 | 16,561.81 | 369,043 |
| 2023-08-03 | 17,000.00 | 17,410.00 | 16,200.00 | 17,400.00 | 15,886.19 | 410,128 |
| 2023-08-02 | 17,200.00 | 18,170.00 | 16,970.00 | 17,080.00 | 15,594.03 | 348,040 |
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.