Avaco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11,500.00	13,900.00	11,400.00	12,250.00	10,935.70	3,094,944
2022-05-16	11,500.00	11,950.00	11,500.00	11,650.00	10,400.08	267,154
2022-05-13	11,700.00	11,900.00	11,450.00	11,550.00	10,310.80	358,893
2022-05-12	11,950.00	12,150.00	11,400.00	11,450.00	10,221.53	692,068
2022-05-11	10,900.00	14,000.00	10,600.00	12,100.00	10,801.79	4,756,883
2022-05-10	10,650.00	10,900.00	10,350.00	10,850.00	9,685.91	25,237
2022-05-09	10,850.00	11,000.00	10,700.00	10,750.00	9,596.64	17,962
2022-05-06	10,600.00	10,900.00	10,600.00	10,800.00	9,641.27	17,659
2022-05-04	10,650.00	10,900.00	10,600.00	10,800.00	9,641.27	29,057
2022-05-03	10,550.00	10,700.00	10,550.00	10,600.00	9,462.73	20,944
2022-05-02	10,450.00	10,600.00	10,300.00	10,550.00	9,418.09	60,342
2022-04-29	10,550.00	10,800.00	10,500.00	10,800.00	9,641.27	27,091
2022-04-28	10,500.00	10,700.00	10,350.00	10,500.00	9,373.46	24,617
2022-04-27	10,600.00	10,750.00	10,450.00	10,500.00	9,373.46	52,686
2022-04-26	10,800.00	10,850.00	10,550.00	10,800.00	9,641.27	25,690
2022-04-25	11,050.00	11,050.00	10,700.00	10,750.00	9,596.64	29,427
2022-04-22	11,150.00	11,150.00	11,000.00	11,150.00	9,953.72	19,987
2022-04-21	11,250.00	11,350.00	11,100.00	11,150.00	9,953.72	19,766
2022-04-20	11,200.00	11,400.00	11,150.00	11,250.00	10,042.99	15,958
2022-04-19	11,100.00	11,300.00	11,100.00	11,200.00	9,998.36	11,202
2022-04-18	11,150.00	11,200.00	11,000.00	11,150.00	9,953.72	11,007
2022-04-15	11,400.00	11,400.00	11,050.00	11,150.00	9,953.72	28,460
2022-04-14	11,500.00	11,500.00	11,250.00	11,400.00	10,176.90	32,996
2022-04-13	11,500.00	11,550.00	11,350.00	11,450.00	10,221.53	30,676
2022-04-12	11,500.00	11,600.00	11,200.00	11,450.00	10,221.53	23,126
2022-04-11	11,700.00	11,750.00	11,500.00	11,550.00	10,310.80	18,252
2022-04-08	11,850.00	11,900.00	11,450.00	11,700.00	10,444.71	34,937
2022-04-07	11,750.00	11,750.00	11,550.00	11,750.00	10,489.35	25,201
2022-04-06	12,000.00	12,000.00	11,700.00	11,800.00	10,533.98	20,955
2022-04-05	11,750.00	12,150.00	11,750.00	12,000.00	10,712.52	62,160
2022-04-04	11,800.00	11,850.00	11,650.00	11,800.00	10,533.98	33,197
2022-04-01	11,850.00	11,900.00	11,550.00	11,800.00	10,533.98	19,511
2022-03-31	11,700.00	11,850.00	11,650.00	11,850.00	10,578.62	16,073
2022-03-30	11,850.00	12,000.00	11,700.00	11,750.00	10,489.35	20,913
2022-03-29	11,700.00	11,950.00	11,600.00	11,900.00	10,623.25	59,611
2022-03-28	11,650.00	11,900.00	11,450.00	11,650.00	10,400.08	35,061
2022-03-25	11,650.00	11,650.00	11,250.00	11,600.00	10,355.44	33,404
2022-03-24	11,400.00	11,550.00	11,300.00	11,500.00	10,266.17	13,047
2022-03-23	11,500.00	11,500.00	11,300.00	11,450.00	10,221.53	26,743
2022-03-22	11,650.00	11,650.00	11,400.00	11,500.00	10,266.17	26,748
2022-03-21	11,450.00	11,750.00	11,300.00	11,500.00	10,266.17	61,016
2022-03-18	11,200.00	11,400.00	11,100.00	11,250.00	10,042.99	19,301
2022-03-17	11,200.00	11,400.00	11,100.00	11,200.00	9,998.36	22,038
2022-03-16	11,000.00	11,150.00	10,800.00	11,100.00	9,909.08	32,062
2022-03-15	11,000.00	11,200.00	10,750.00	10,900.00	9,730.54	13,224
2022-03-14	11,250.00	11,500.00	10,850.00	11,000.00	9,819.81	31,484
2022-03-11	11,050.00	11,650.00	11,000.00	11,250.00	10,042.99	80,916
2022-03-10	10,700.00	10,850.00	10,650.00	10,700.00	9,552.00	7,160
2022-03-08	10,450.00	10,850.00	10,400.00	10,550.00	9,418.09	18,972
2022-03-07	11,000.00	11,000.00	10,550.00	10,700.00	9,552.00	40,440
2022-03-04	11,050.00	11,150.00	10,900.00	11,000.00	9,819.81	21,880
2022-03-03	11,100.00	11,200.00	10,950.00	11,050.00	9,864.45	20,646
2022-03-02	10,900.00	11,200.00	10,900.00	10,950.00	9,775.18	21,613
2022-02-28	10,650.00	11,000.00	10,650.00	10,950.00	9,775.18	21,180
2022-02-25	10,600.00	10,900.00	10,600.00	10,750.00	9,596.64	23,928
2022-02-24	10,850.00	10,900.00	10,550.00	10,550.00	9,418.09	35,582
2022-02-23	10,850.00	11,000.00	10,850.00	10,900.00	9,730.54	8,531
2022-02-22	10,900.00	11,000.00	10,700.00	10,850.00	9,685.91	20,028
2022-02-21	11,000.00	11,150.00	10,900.00	11,000.00	9,819.81	10,155
2022-02-18	10,650.00	11,150.00	10,600.00	11,050.00	9,864.45	24,647

← NewerPage 19 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.