Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 17,830.00 | 17,840.00 | 17,250.00 | 17,360.00 | 15,849.67 | 295,304 |
| 2023-07-31 | 18,150.00 | 18,490.00 | 17,470.00 | 17,740.00 | 16,196.61 | 387,300 |
| 2023-07-28 | 17,350.00 | 18,350.00 | 17,180.00 | 17,990.00 | 16,424.86 | 408,719 |
| 2023-07-27 | 17,920.00 | 18,340.00 | 17,200.00 | 17,200.00 | 15,703.59 | 505,315 |
| 2023-07-26 | 20,700.00 | 20,750.00 | 16,880.00 | 17,900.00 | 16,342.69 | 1,618,224 |
| 2023-07-25 | 22,850.00 | 22,900.00 | 18,460.00 | 20,700.00 | 18,899.08 | 3,372,844 |
| 2023-07-24 | 22,300.00 | 23,550.00 | 22,100.00 | 22,900.00 | 20,907.68 | 732,017 |
| 2023-07-21 | 22,400.00 | 23,000.00 | 22,000.00 | 22,150.00 | 20,222.93 | 353,572 |
| 2023-07-20 | 21,500.00 | 22,750.00 | 20,900.00 | 22,650.00 | 20,679.43 | 525,916 |
| 2023-07-19 | 21,600.00 | 22,650.00 | 21,150.00 | 21,600.00 | 19,720.78 | 633,717 |
| 2023-07-18 | 21,400.00 | 22,200.00 | 20,850.00 | 21,250.00 | 19,401.23 | 336,000 |
| 2023-07-17 | 21,700.00 | 21,950.00 | 21,250.00 | 21,400.00 | 19,538.18 | 262,488 |
| 2023-07-14 | 22,250.00 | 22,800.00 | 21,500.00 | 21,600.00 | 19,720.78 | 328,775 |
| 2023-07-13 | 22,400.00 | 23,100.00 | 21,900.00 | 22,500.00 | 20,542.48 | 297,746 |
| 2023-07-12 | 23,000.00 | 23,500.00 | 22,200.00 | 22,300.00 | 20,359.88 | 460,433 |
| 2023-07-11 | 22,850.00 | 23,350.00 | 22,250.00 | 22,500.00 | 20,542.48 | 519,295 |
| 2023-07-10 | 21,350.00 | 22,600.00 | 20,650.00 | 22,250.00 | 20,314.23 | 570,937 |
| 2023-07-07 | 21,650.00 | 22,100.00 | 21,250.00 | 21,500.00 | 19,629.48 | 230,879 |
| 2023-07-06 | 22,000.00 | 22,750.00 | 21,500.00 | 21,800.00 | 19,903.38 | 438,502 |
| 2023-07-05 | 23,650.00 | 23,750.00 | 22,000.00 | 22,250.00 | 20,314.23 | 716,367 |
| 2023-07-04 | 23,350.00 | 23,950.00 | 22,300.00 | 23,350.00 | 21,318.53 | 631,104 |
| 2023-07-03 | 22,750.00 | 23,750.00 | 22,600.00 | 23,150.00 | 21,135.93 | 1,009,201 |
| 2023-06-30 | 23,050.00 | 23,150.00 | 21,700.00 | 22,150.00 | 20,222.93 | 1,011,718 |
| 2023-06-29 | 21,000.00 | 23,150.00 | 20,550.00 | 22,900.00 | 20,907.68 | 2,889,469 |
| 2023-06-28 | 19,150.00 | 20,900.00 | 19,020.00 | 20,100.00 | 18,351.28 | 1,304,830 |
| 2023-06-27 | 18,890.00 | 19,200.00 | 18,200.00 | 18,880.00 | 17,237.42 | 548,626 |
| 2023-06-26 | 19,680.00 | 19,680.00 | 18,500.00 | 18,890.00 | 17,246.55 | 359,090 |
| 2023-06-23 | 20,000.00 | 20,050.00 | 19,250.00 | 19,460.00 | 17,766.96 | 560,959 |
| 2023-06-22 | 19,150.00 | 19,920.00 | 19,110.00 | 19,190.00 | 17,520.45 | 1,373,524 |
| 2023-06-21 | 19,570.00 | 19,990.00 | 19,000.00 | 19,150.00 | 17,483.93 | 266,138 |
| 2023-06-20 | 21,100.00 | 21,100.00 | 19,540.00 | 19,540.00 | 17,840.00 | 500,273 |
| 2023-06-19 | 21,000.00 | 21,200.00 | 20,350.00 | 21,100.00 | 19,264.28 | 174,651 |
| 2023-06-16 | 21,500.00 | 21,550.00 | 20,750.00 | 21,100.00 | 19,264.28 | 261,786 |
| 2023-06-15 | 19,950.00 | 21,500.00 | 19,730.00 | 21,300.00 | 19,446.88 | 493,830 |
| 2023-06-14 | 20,800.00 | 20,900.00 | 19,530.00 | 19,950.00 | 18,214.33 | 415,052 |
| 2023-06-13 | 20,850.00 | 21,300.00 | 20,450.00 | 20,550.00 | 18,762.13 | 348,457 |
| 2023-06-12 | 20,350.00 | 21,250.00 | 19,470.00 | 20,750.00 | 18,944.73 | 745,155 |
| 2023-06-09 | 19,430.00 | 20,600.00 | 19,310.00 | 20,250.00 | 18,488.23 | 812,474 |
| 2023-06-08 | 18,210.00 | 19,480.00 | 18,140.00 | 19,430.00 | 17,739.57 | 883,982 |
| 2023-06-07 | 17,950.00 | 18,260.00 | 17,790.00 | 18,140.00 | 16,561.81 | 153,799 |
| 2023-06-05 | 17,820.00 | 18,130.00 | 17,650.00 | 17,810.00 | 16,260.52 | 95,173 |
| 2023-06-02 | 18,010.00 | 18,130.00 | 17,690.00 | 17,820.00 | 16,269.65 | 131,476 |
| 2023-06-01 | 17,460.00 | 17,980.00 | 17,190.00 | 17,900.00 | 16,342.69 | 252,497 |
| 2023-05-31 | 17,930.00 | 17,940.00 | 17,400.00 | 17,510.00 | 15,986.62 | 131,090 |
| 2023-05-30 | 18,490.00 | 18,490.00 | 17,560.00 | 17,740.00 | 16,196.61 | 323,121 |
| 2023-05-26 | 17,900.00 | 18,180.00 | 17,660.00 | 17,730.00 | 16,187.48 | 79,448 |
| 2023-05-25 | 18,000.00 | 18,160.00 | 17,820.00 | 17,900.00 | 16,342.69 | 95,592 |
| 2023-05-24 | 18,240.00 | 18,440.00 | 17,890.00 | 18,180.00 | 16,598.33 | 125,905 |
| 2023-05-23 | 17,520.00 | 18,200.00 | 17,520.00 | 18,200.00 | 16,616.59 | 169,652 |
| 2023-05-22 | 17,340.00 | 18,000.00 | 17,190.00 | 17,600.00 | 16,068.79 | 108,596 |
| 2023-05-19 | 18,100.00 | 18,220.00 | 17,170.00 | 17,480.00 | 15,959.23 | 205,502 |
| 2023-05-18 | 17,570.00 | 18,030.00 | 17,560.00 | 17,930.00 | 16,370.08 | 97,033 |
| 2023-05-17 | 17,280.00 | 17,770.00 | 17,280.00 | 17,550.00 | 16,023.14 | 106,076 |
| 2023-05-16 | 17,760.00 | 18,160.00 | 17,400.00 | 17,460.00 | 15,940.97 | 139,980 |
| 2023-05-15 | 17,400.00 | 17,920.00 | 17,310.00 | 17,760.00 | 16,214.87 | 146,697 |
| 2023-05-12 | 16,900.00 | 17,650.00 | 16,830.00 | 17,620.00 | 16,087.05 | 181,039 |
| 2023-05-11 | 16,980.00 | 17,310.00 | 16,860.00 | 16,970.00 | 15,493.60 | 99,050 |
| 2023-05-10 | 16,970.00 | 17,320.00 | 16,880.00 | 16,980.00 | 15,502.73 | 128,122 |
| 2023-05-09 | 17,830.00 | 17,830.00 | 16,590.00 | 17,030.00 | 15,548.38 | 342,283 |
| 2023-05-08 | 18,300.00 | 18,320.00 | 17,760.00 | 17,830.00 | 16,278.78 | 131,672 |
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.