Avaco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14,410.00	15,090.00	14,410.00	14,950.00	13,649.34	153,303
2023-02-06	14,820.00	14,820.00	14,420.00	14,520.00	13,256.75	98,977
2023-02-03	14,700.00	14,980.00	14,550.00	14,810.00	13,521.52	122,598
2023-02-02	14,500.00	14,880.00	14,340.00	14,800.00	13,512.39	89,547
2023-02-01	14,660.00	14,770.00	14,290.00	14,310.00	13,065.02	70,598
2023-01-31	14,900.00	14,900.00	14,500.00	14,560.00	13,293.27	157,171
2023-01-30	14,320.00	15,150.00	13,970.00	14,960.00	13,658.47	444,578
2023-01-27	14,440.00	14,510.00	14,200.00	14,260.00	13,019.37	82,262
2023-01-26	14,770.00	14,770.00	14,250.00	14,440.00	13,183.71	180,821
2023-01-25	14,000.00	14,880.00	13,850.00	14,700.00	13,421.09	402,778
2023-01-20	13,350.00	14,000.00	13,350.00	13,800.00	12,599.39	246,665
2023-01-19	13,250.00	13,250.00	13,000.00	13,050.00	11,914.64	61,332
2023-01-18	13,400.00	13,400.00	13,200.00	13,250.00	12,097.24	44,947
2023-01-17	13,200.00	13,600.00	13,000.00	13,350.00	12,188.54	107,850
2023-01-16	13,400.00	13,450.00	13,200.00	13,300.00	12,142.89	110,282
2023-01-13	13,750.00	13,750.00	13,200.00	13,300.00	12,142.89	120,905
2023-01-12	13,700.00	13,750.00	13,450.00	13,600.00	12,416.79	96,032
2023-01-11	13,750.00	13,900.00	13,350.00	13,650.00	12,462.44	176,396
2023-01-10	13,550.00	13,900.00	13,400.00	13,650.00	12,462.44	302,675
2023-01-09	12,850.00	13,450.00	12,850.00	13,200.00	12,051.59	209,606
2023-01-06	12,550.00	12,850.00	12,450.00	12,700.00	11,595.09	80,860
2023-01-05	12,850.00	13,000.00	12,350.00	12,500.00	11,412.49	100,514
2023-01-04	12,550.00	13,000.00	12,500.00	12,800.00	11,686.39	68,773
2023-01-03	12,600.00	12,950.00	12,400.00	12,750.00	11,640.74	103,412
2023-01-02	13,050.00	13,100.00	12,750.00	12,800.00	11,686.39	137,017
2022-12-29	12,900.00	13,000.00	12,650.00	12,800.00	11,686.39	102,418
2022-12-28	13,550.00	13,650.00	12,300.00	13,100.00	11,960.29	608,793
2022-12-27	13,300.00	13,650.00	13,150.00	13,500.00	12,051.59	506,062
2022-12-26	13,050.00	13,200.00	12,750.00	13,050.00	11,649.87	184,977
2022-12-23	13,100.00	13,350.00	12,650.00	12,950.00	11,560.60	366,924
2022-12-22	13,450.00	13,650.00	13,350.00	13,450.00	12,006.95	70,187
2022-12-21	13,500.00	13,600.00	13,350.00	13,450.00	12,006.95	66,734
2022-12-20	13,500.00	13,700.00	13,300.00	13,500.00	12,051.59	66,866
2022-12-19	13,600.00	13,850.00	13,600.00	13,600.00	12,140.86	38,277
2022-12-16	13,600.00	14,100.00	13,550.00	13,750.00	12,274.77	102,308
2022-12-15	14,000.00	14,100.00	13,500.00	13,950.00	12,453.31	164,354
2022-12-14	13,600.00	14,100.00	13,550.00	14,050.00	12,542.58	159,706
2022-12-13	13,800.00	13,950.00	13,350.00	13,600.00	12,140.86	178,884
2022-12-12	13,850.00	14,050.00	13,550.00	13,850.00	12,364.04	164,355
2022-12-09	14,750.00	14,750.00	13,750.00	13,950.00	12,453.31	296,864
2022-12-08	14,700.00	14,950.00	14,350.00	14,750.00	13,167.48	85,714
2022-12-07	14,800.00	15,100.00	14,600.00	14,800.00	13,212.11	71,830
2022-12-06	14,850.00	15,300.00	14,850.00	14,900.00	13,301.38	58,343
2022-12-05	15,450.00	15,450.00	14,800.00	15,150.00	13,524.56	119,137
2022-12-02	15,500.00	15,850.00	15,300.00	15,400.00	13,747.74	91,891
2022-12-01	15,800.00	15,800.00	15,450.00	15,650.00	13,970.92	139,821
2022-11-30	16,050.00	16,100.00	15,400.00	15,600.00	13,926.28	172,469
2022-11-29	15,350.00	16,000.00	15,350.00	16,000.00	14,283.37	169,909
2022-11-28	16,050.00	16,200.00	15,450.00	15,700.00	14,015.55	111,430
2022-11-25	16,000.00	16,450.00	15,950.00	16,150.00	14,417.27	128,720
2022-11-24	15,950.00	16,350.00	15,800.00	16,000.00	14,283.37	114,289
2022-11-23	16,000.00	16,250.00	15,850.00	15,950.00	14,238.73	106,978
2022-11-22	15,300.00	16,150.00	15,200.00	16,000.00	14,283.37	238,211
2022-11-21	16,350.00	16,450.00	14,700.00	15,550.00	13,881.65	854,636
2022-11-18	16,650.00	16,950.00	16,300.00	16,450.00	14,685.08	248,466
2022-11-17	16,850.00	16,900.00	16,450.00	16,850.00	15,042.17	211,842
2022-11-16	16,800.00	17,150.00	16,300.00	17,150.00	15,309.98	331,458
2022-11-15	17,150.00	17,300.00	16,550.00	16,900.00	15,086.80	341,533
2022-11-14	17,050.00	17,250.00	16,400.00	16,800.00	14,997.53	551,497
2022-11-11	17,250.00	17,600.00	16,850.00	17,100.00	15,265.35	670,633

← NewerPage 16 of 21 · 1,227 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.