Avaco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	16,900.00	17,200.00	16,600.00	16,950.00	15,131.44	339,985
2022-11-09	17,300.00	17,350.00	16,750.00	16,900.00	15,086.80	482,748
2022-11-08	16,750.00	17,700.00	16,500.00	17,350.00	15,488.52	831,408
2022-11-07	17,150.00	17,350.00	16,500.00	16,900.00	15,086.80	410,809
2022-11-04	16,800.00	17,400.00	16,550.00	17,400.00	15,533.16	610,993
2022-11-03	17,600.00	18,400.00	16,400.00	16,900.00	15,086.80	2,839,353
2022-11-02	16,850.00	17,100.00	16,150.00	16,800.00	14,997.53	1,272,983
2022-11-01	17,300.00	18,200.00	16,700.00	16,800.00	14,997.53	2,163,032
2022-10-31	14,600.00	17,300.00	14,600.00	17,100.00	15,265.35	2,472,540
2022-10-28	13,800.00	14,600.00	13,750.00	14,300.00	12,765.76	261,150
2022-10-27	13,500.00	14,050.00	13,200.00	13,950.00	12,453.31	187,907
2022-10-26	14,050.00	14,050.00	13,200.00	13,250.00	11,828.41	259,683
2022-10-25	14,200.00	14,400.00	13,750.00	13,900.00	12,408.67	238,588
2022-10-24	14,800.00	14,800.00	13,850.00	14,150.00	12,631.85	395,077
2022-10-21	13,550.00	14,500.00	13,500.00	14,500.00	12,944.30	333,675
2022-10-20	14,450.00	14,750.00	13,400.00	13,700.00	12,230.13	389,273
2022-10-19	13,900.00	14,850.00	13,650.00	14,400.00	12,855.03	356,389
2022-10-18	13,750.00	14,200.00	13,250.00	13,950.00	12,453.31	306,678
2022-10-17	14,000.00	14,350.00	13,400.00	13,850.00	12,364.04	266,879
2022-10-14	13,550.00	14,200.00	13,400.00	14,000.00	12,497.94	504,879
2022-10-13	12,800.00	13,650.00	12,600.00	13,200.00	11,783.78	441,059
2022-10-12	13,350.00	13,550.00	12,700.00	12,700.00	11,337.42	179,927
2022-10-11	13,050.00	13,600.00	12,650.00	13,550.00	12,096.22	365,191
2022-10-07	13,050.00	13,550.00	13,050.00	13,250.00	11,828.41	341,168
2022-10-06	12,000.00	13,300.00	11,900.00	13,150.00	11,739.14	636,030
2022-10-05	11,900.00	12,150.00	11,350.00	11,950.00	10,667.89	123,354
2022-10-04	10,900.00	11,900.00	10,900.00	11,800.00	10,533.98	155,030
2022-09-30	10,550.00	11,150.00	10,350.00	10,850.00	9,685.91	65,365
2022-09-29	10,200.00	10,950.00	10,200.00	10,800.00	9,641.27	95,750
2022-09-28	10,550.00	10,550.00	9,970.00	10,100.00	9,016.37	80,944
2022-09-27	10,250.00	10,700.00	10,150.00	10,650.00	9,507.36	70,963
2022-09-26	10,700.00	10,800.00	10,350.00	10,450.00	9,328.82	64,846
2022-09-23	11,300.00	11,400.00	10,850.00	11,000.00	9,819.81	45,196
2022-09-22	11,300.00	11,300.00	10,800.00	11,300.00	10,087.63	77,930
2022-09-21	11,550.00	11,700.00	11,300.00	11,400.00	10,176.90	51,469
2022-09-20	11,650.00	11,800.00	11,450.00	11,550.00	10,310.80	38,185
2022-09-19	11,750.00	11,950.00	11,550.00	11,600.00	10,355.44	52,880
2022-09-16	12,200.00	12,350.00	11,800.00	11,850.00	10,578.62	132,372
2022-09-15	12,250.00	12,550.00	12,000.00	12,200.00	10,891.07	138,173
2022-09-14	11,900.00	12,350.00	11,800.00	12,150.00	10,846.43	114,394
2022-09-13	12,000.00	12,350.00	11,900.00	12,200.00	10,891.07	124,206
2022-09-08	11,600.00	11,950.00	11,550.00	11,850.00	10,578.62	42,157
2022-09-07	11,600.00	11,750.00	11,400.00	11,550.00	10,310.80	26,911
2022-09-06	11,600.00	11,800.00	11,450.00	11,750.00	10,489.35	64,832
2022-09-05	11,750.00	12,000.00	11,500.00	11,600.00	10,355.44	55,946
2022-09-02	11,850.00	12,150.00	11,700.00	11,900.00	10,623.25	42,215
2022-09-01	12,050.00	12,200.00	11,750.00	11,800.00	10,533.98	68,715
2022-08-31	12,150.00	12,300.00	12,050.00	12,200.00	10,891.07	46,141
2022-08-30	12,200.00	12,350.00	12,000.00	12,300.00	10,980.34	80,900
2022-08-29	11,800.00	12,400.00	11,600.00	12,200.00	10,891.07	111,159
2022-08-26	12,000.00	12,300.00	11,900.00	12,150.00	10,846.43	101,739
2022-08-25	11,550.00	12,250.00	11,550.00	12,000.00	10,712.52	120,510
2022-08-24	11,350.00	11,900.00	11,350.00	11,550.00	10,310.80	49,368
2022-08-23	11,350.00	11,600.00	11,300.00	11,400.00	10,176.90	62,114
2022-08-22	11,750.00	11,900.00	11,550.00	11,550.00	10,310.80	75,840
2022-08-19	11,650.00	12,850.00	11,650.00	12,050.00	10,757.16	855,935
2022-08-18	11,400.00	11,550.00	11,400.00	11,500.00	10,266.17	26,541
2022-08-17	11,450.00	11,750.00	11,450.00	11,500.00	10,266.17	28,977
2022-08-16	11,550.00	11,600.00	11,450.00	11,550.00	10,310.80	13,702
2022-08-12	11,650.00	11,750.00	11,400.00	11,450.00	10,221.53	24,337

← NewerPage 17 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.