Avaco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,850.00	11,850.00	11,550.00	11,550.00	10,310.80	25,960
2022-08-10	11,500.00	11,650.00	11,450.00	11,600.00	10,355.44	38,279
2022-08-09	11,100.00	11,700.00	11,050.00	11,600.00	10,355.44	72,764
2022-08-08	11,150.00	11,200.00	11,000.00	11,200.00	9,998.36	18,954
2022-08-05	11,200.00	11,200.00	11,050.00	11,150.00	9,953.72	21,347
2022-08-04	11,250.00	11,250.00	11,100.00	11,200.00	9,998.36	27,098
2022-08-03	10,850.00	11,000.00	10,800.00	11,000.00	9,819.81	14,908
2022-08-02	11,050.00	11,050.00	10,800.00	10,850.00	9,685.91	28,947
2022-08-01	11,100.00	11,100.00	10,900.00	11,050.00	9,864.45	20,456
2022-07-29	11,000.00	11,100.00	10,900.00	10,950.00	9,775.18	22,864
2022-07-28	11,000.00	11,050.00	10,900.00	11,000.00	9,819.81	15,585
2022-07-27	10,850.00	11,000.00	10,850.00	11,000.00	9,819.81	17,288
2022-07-26	10,850.00	11,050.00	10,850.00	11,000.00	9,819.81	26,018
2022-07-25	11,100.00	11,150.00	10,900.00	11,000.00	9,819.81	14,256
2022-07-22	10,800.00	11,100.00	10,750.00	11,100.00	9,909.08	52,575
2022-07-21	10,800.00	10,900.00	10,700.00	10,800.00	9,641.27	18,822
2022-07-20	10,850.00	11,000.00	10,700.00	10,700.00	9,552.00	58,933
2022-07-19	10,650.00	10,750.00	10,550.00	10,750.00	9,596.64	20,027
2022-07-18	10,550.00	10,750.00	10,550.00	10,700.00	9,552.00	49,612
2022-07-15	10,650.00	10,850.00	10,500.00	10,550.00	9,418.09	54,474
2022-07-14	10,150.00	11,750.00	10,150.00	10,550.00	9,418.09	619,745
2022-07-13	10,200.00	10,300.00	10,100.00	10,250.00	9,150.28	24,565
2022-07-12	10,450.00	10,450.00	10,150.00	10,150.00	9,061.01	21,327
2022-07-11	10,300.00	10,500.00	10,250.00	10,400.00	9,284.19	17,381
2022-07-08	10,300.00	10,500.00	10,300.00	10,400.00	9,284.19	26,485
2022-07-07	10,200.00	10,300.00	10,150.00	10,250.00	9,150.28	26,860
2022-07-06	10,350.00	10,550.00	10,150.00	10,200.00	9,105.65	21,881
2022-07-05	10,050.00	10,500.00	10,050.00	10,350.00	9,239.55	47,341
2022-07-04	10,400.00	10,550.00	9,980.00	10,100.00	9,016.37	43,622
2022-07-01	10,700.00	10,900.00	10,300.00	10,400.00	9,284.19	70,687
2022-06-30	10,850.00	10,900.00	10,500.00	10,700.00	9,552.00	31,836
2022-06-29	10,650.00	10,950.00	10,600.00	10,900.00	9,730.54	37,459
2022-06-28	11,050.00	11,200.00	10,800.00	10,950.00	9,775.18	73,159
2022-06-27	10,500.00	11,900.00	10,300.00	11,200.00	9,998.36	422,737
2022-06-24	9,820.00	10,450.00	9,820.00	10,400.00	9,284.19	64,253
2022-06-23	10,800.00	11,000.00	9,950.00	9,990.00	8,918.18	129,913
2022-06-22	11,450.00	11,500.00	10,700.00	10,850.00	9,685.91	63,770
2022-06-21	10,850.00	11,450.00	10,650.00	11,450.00	10,221.53	64,726
2022-06-20	11,600.00	11,700.00	10,750.00	10,800.00	9,641.27	67,510
2022-06-17	11,300.00	11,550.00	11,100.00	11,550.00	10,310.80	34,400
2022-06-16	11,500.00	11,750.00	11,350.00	11,550.00	10,310.80	49,527
2022-06-15	11,600.00	11,800.00	11,200.00	11,250.00	10,042.99	49,482
2022-06-14	11,550.00	12,150.00	11,500.00	11,750.00	10,489.35	49,785
2022-06-13	11,750.00	12,000.00	11,250.00	11,900.00	10,623.25	162,438
2022-06-10	12,250.00	12,400.00	12,100.00	12,150.00	10,846.43	43,781
2022-06-09	12,300.00	12,600.00	12,150.00	12,350.00	11,024.97	55,747
2022-06-08	12,550.00	12,650.00	12,300.00	12,350.00	11,024.97	68,293
2022-06-07	12,650.00	12,750.00	12,350.00	12,600.00	11,248.15	57,003
2022-06-03	12,800.00	12,950.00	12,500.00	12,800.00	11,426.69	143,428
2022-06-02	12,600.00	12,850.00	12,400.00	12,750.00	11,382.06	83,195
2022-05-31	12,200.00	12,700.00	12,200.00	12,650.00	11,292.79	95,082
2022-05-30	12,150.00	12,300.00	12,100.00	12,200.00	10,891.07	48,263
2022-05-27	12,350.00	12,400.00	11,900.00	12,100.00	10,801.79	82,810
2022-05-26	12,450.00	12,650.00	12,050.00	12,150.00	10,846.43	116,389
2022-05-25	12,400.00	12,750.00	12,150.00	12,500.00	11,158.88	100,471
2022-05-24	12,600.00	13,050.00	12,300.00	12,300.00	10,980.34	172,691
2022-05-23	12,550.00	13,150.00	12,550.00	12,700.00	11,337.42	309,446
2022-05-20	12,550.00	12,700.00	12,350.00	12,550.00	11,203.51	225,314
2022-05-19	11,650.00	12,800.00	11,550.00	12,650.00	11,292.79	800,745
2022-05-18	12,250.00	12,450.00	12,000.00	12,000.00	10,712.52	317,741

← NewerPage 18 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.