Avaco Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18,250.00	18,450.00	17,570.00	18,110.00	16,534.42	204,616
2023-05-03	17,750.00	18,500.00	17,250.00	18,230.00	16,643.98	611,474
2023-05-02	16,940.00	17,400.00	16,800.00	17,170.00	15,676.20	226,577
2023-04-28	18,000.00	18,000.00	16,930.00	16,940.00	15,466.21	219,913
2023-04-27	17,050.00	18,000.00	17,050.00	17,840.00	16,287.91	193,344
2023-04-26	17,910.00	18,200.00	17,220.00	17,220.00	15,721.85	264,834
2023-04-25	19,030.00	19,130.00	17,520.00	18,180.00	16,598.33	386,319
2023-04-24	19,310.00	19,550.00	18,400.00	19,210.00	17,538.71	458,989
2023-04-21	18,410.00	19,690.00	18,310.00	18,870.00	17,228.29	1,238,109
2023-04-20	19,300.00	19,380.00	18,250.00	18,250.00	16,662.24	730,734
2023-04-19	20,150.00	20,350.00	19,610.00	19,640.00	17,931.30	1,054,985
2023-04-18	19,460.00	21,850.00	19,130.00	21,000.00	19,172.98	5,290,944
2023-04-17	19,210.00	19,640.00	18,770.00	19,250.00	17,575.23	980,415
2023-04-14	18,510.00	18,990.00	18,180.00	18,990.00	17,337.85	379,087
2023-04-13	18,600.00	18,640.00	18,100.00	18,340.00	16,744.41	332,544
2023-04-12	18,640.00	19,300.00	18,350.00	18,760.00	17,127.86	724,666
2023-04-11	18,820.00	18,990.00	18,010.00	18,640.00	17,018.30	835,941
2023-04-10	19,120.00	19,410.00	18,400.00	18,750.00	17,118.73	1,190,864
2023-04-07	20,300.00	20,450.00	18,970.00	19,070.00	17,410.89	1,634,541
2023-04-06	16,410.00	21,300.00	16,090.00	20,600.00	18,807.78	10,853,620
2023-04-05	16,890.00	17,090.00	16,290.00	16,550.00	15,110.14	299,836
2023-04-04	17,020.00	17,500.00	16,590.00	16,950.00	15,475.34	271,210
2023-04-03	17,050.00	17,430.00	16,490.00	17,130.00	15,639.68	293,183
2023-03-31	17,460.00	18,380.00	17,050.00	17,050.00	15,566.64	882,694
2023-03-30	17,350.00	17,610.00	16,710.00	17,230.00	15,730.98	377,672
2023-03-29	17,200.00	17,830.00	16,800.00	17,000.00	15,520.99	586,451
2023-03-28	16,260.00	17,530.00	16,140.00	16,970.00	15,493.60	891,729
2023-03-27	16,340.00	16,590.00	15,950.00	16,260.00	14,845.37	136,803
2023-03-24	16,200.00	16,430.00	16,000.00	16,310.00	14,891.02	182,323
2023-03-23	16,050.00	16,370.00	15,820.00	15,940.00	14,553.21	261,688
2023-03-22	15,580.00	16,340.00	15,440.00	16,050.00	14,653.64	454,771
2023-03-21	15,190.00	15,790.00	14,950.00	15,400.00	14,060.19	272,052
2023-03-20	14,730.00	15,200.00	14,610.00	15,110.00	13,795.42	153,236
2023-03-17	14,850.00	14,910.00	14,350.00	14,740.00	13,457.61	124,054
2023-03-16	14,900.00	15,130.00	14,160.00	14,740.00	13,457.61	283,282
2023-03-15	14,210.00	14,590.00	14,210.00	14,400.00	13,147.19	139,807
2023-03-14	14,640.00	14,670.00	14,000.00	14,020.00	12,800.25	173,159
2023-03-13	14,500.00	14,830.00	14,310.00	14,780.00	13,494.13	100,107
2023-03-10	14,820.00	15,010.00	14,540.00	14,690.00	13,411.96	217,152
2023-03-09	15,890.00	15,950.00	14,980.00	15,200.00	13,877.59	298,509
2023-03-08	16,430.00	16,440.00	15,610.00	15,800.00	14,425.39	346,482
2023-03-07	16,750.00	17,130.00	16,340.00	16,640.00	15,192.31	601,313
2023-03-06	16,500.00	17,270.00	16,180.00	16,730.00	15,274.48	738,495
2023-03-03	16,830.00	16,930.00	16,180.00	16,380.00	14,954.93	397,951
2023-03-02	15,300.00	16,700.00	15,110.00	16,660.00	15,210.57	735,160
2023-02-28	14,870.00	15,370.00	14,700.00	15,190.00	13,868.46	195,968
2023-02-27	14,300.00	14,770.00	14,030.00	14,680.00	13,402.83	101,271
2023-02-24	14,800.00	14,920.00	14,370.00	14,460.00	13,201.97	116,595
2023-02-23	14,840.00	14,930.00	14,400.00	14,790.00	13,503.26	69,735
2023-02-22	14,900.00	15,130.00	14,770.00	14,810.00	13,521.52	55,808
2023-02-21	14,950.00	15,330.00	14,870.00	15,170.00	13,850.20	62,337
2023-02-20	14,780.00	15,350.00	14,650.00	15,120.00	13,804.55	128,885
2023-02-17	14,760.00	15,000.00	14,640.00	14,770.00	13,485.00	95,945
2023-02-16	15,000.00	15,250.00	14,800.00	15,050.00	13,740.64	103,152
2023-02-15	15,310.00	15,680.00	14,880.00	14,900.00	13,603.69	147,106
2023-02-14	15,290.00	15,390.00	15,010.00	15,270.00	13,941.50	72,035
2023-02-13	15,110.00	15,450.00	14,830.00	15,320.00	13,987.15	123,506
2023-02-10	15,240.00	15,240.00	14,840.00	15,050.00	13,740.64	118,876
2023-02-09	15,100.00	15,250.00	14,820.00	15,240.00	13,914.11	114,717
2023-02-08	14,900.00	15,430.00	14,770.00	15,250.00	13,923.24	148,166

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.