Avaco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10,050.00	10,210.00	9,730.00	9,850.00	9,850.00	58,276
2026-07-16	10,230.00	10,490.00	10,050.00	10,210.00	10,210.00	35,144
2026-07-15	10,070.00	10,450.00	10,070.00	10,380.00	10,380.00	37,563
2026-07-14	10,260.00	10,370.00	9,730.00	10,010.00	10,010.00	119,748
2026-07-13	10,890.00	11,000.00	10,000.00	10,260.00	10,260.00	99,774
2026-07-10	10,080.00	10,850.00	10,080.00	10,780.00	10,780.00	70,653
2026-07-09	10,200.00	10,380.00	9,960.00	10,040.00	10,040.00	75,166
2026-07-08	10,500.00	10,710.00	10,070.00	10,200.00	10,200.00	103,112
2026-07-07	11,020.00	11,200.00	10,530.00	10,710.00	10,710.00	85,520
2026-07-06	11,300.00	11,300.00	10,750.00	11,000.00	11,000.00	57,538
2026-07-03	11,010.00	11,230.00	10,590.00	11,200.00	11,200.00	61,840
2026-07-02	11,300.00	11,390.00	10,810.00	10,980.00	10,980.00	98,597
2026-07-01	11,350.00	11,900.00	11,200.00	11,300.00	11,300.00	123,799
2026-06-30	11,540.00	11,600.00	11,280.00	11,350.00	11,350.00	47,568
2026-06-29	10,650.00	11,540.00	10,650.00	11,410.00	11,410.00	96,039
2026-06-26	11,100.00	11,160.00	10,500.00	10,800.00	10,800.00	153,562
2026-06-25	11,570.00	11,700.00	11,070.00	11,100.00	11,100.00	116,885
2026-06-24	11,510.00	11,640.00	11,150.00	11,470.00	11,470.00	127,463
2026-06-23	12,410.00	12,430.00	11,500.00	11,500.00	11,500.00	182,899
2026-06-22	12,460.00	12,770.00	12,330.00	12,540.00	12,540.00	105,649
2026-06-19	13,300.00	13,480.00	12,540.00	12,720.00	12,720.00	185,400
2026-06-18	13,200.00	13,330.00	12,930.00	13,000.00	13,000.00	130,053
2026-06-17	12,890.00	13,200.00	12,730.00	12,880.00	12,880.00	83,059
2026-06-16	13,300.00	13,300.00	12,870.00	12,890.00	12,890.00	105,286
2026-06-15	13,600.00	13,720.00	13,060.00	13,180.00	13,180.00	189,326
2026-06-12	13,100.00	13,610.00	12,990.00	13,340.00	13,340.00	117,053
2026-06-11	12,500.00	12,950.00	12,450.00	12,830.00	12,830.00	107,564
2026-06-10	12,810.00	13,240.00	12,530.00	12,690.00	12,690.00	111,567
2026-06-09	11,610.00	13,000.00	11,610.00	12,810.00	12,810.00	152,824
2026-06-08	11,880.00	11,900.00	11,400.00	11,400.00	11,400.00	160,177
2026-06-05	12,940.00	12,940.00	12,300.00	12,510.00	12,510.00	128,572
2026-06-04	12,820.00	13,530.00	12,820.00	12,930.00	12,930.00	108,037
2026-06-02	13,190.00	13,200.00	12,750.00	12,890.00	12,890.00	178,299
2026-06-01	13,420.00	13,730.00	12,910.00	13,200.00	13,200.00	155,634
2026-05-29	13,900.00	14,100.00	13,300.00	13,420.00	13,420.00	137,932
2026-05-28	14,010.00	14,150.00	13,350.00	13,850.00	13,850.00	171,865
2026-05-27	14,600.00	14,700.00	14,010.00	14,060.00	14,060.00	128,363
2026-05-26	14,740.00	15,250.00	14,430.00	14,550.00	14,550.00	175,074
2026-05-22	14,450.00	14,710.00	14,270.00	14,590.00	14,590.00	99,182
2026-05-21	13,440.00	14,730.00	13,440.00	14,440.00	14,440.00	186,650
2026-05-20	13,670.00	13,720.00	13,090.00	13,280.00	13,280.00	98,421
2026-05-19	14,000.00	14,110.00	13,510.00	13,660.00	13,660.00	101,642
2026-05-18	14,040.00	14,130.00	13,400.00	14,000.00	14,000.00	129,926
2026-05-15	15,270.00	15,270.00	13,910.00	14,110.00	14,110.00	275,670
2026-05-14	14,240.00	15,670.00	14,190.00	15,240.00	15,240.00	614,759
2026-05-13	14,490.00	14,500.00	14,020.00	14,130.00	14,130.00	132,219
2026-05-12	15,000.00	15,210.00	13,900.00	14,490.00	14,490.00	185,677
2026-05-11	15,050.00	15,490.00	14,900.00	14,980.00	14,980.00	140,615
2026-05-08	15,600.00	15,600.00	14,960.00	14,990.00	14,990.00	225,175
2026-05-07	15,860.00	16,110.00	15,500.00	15,610.00	15,610.00	192,991
2026-05-06	16,080.00	16,140.00	15,030.00	15,860.00	15,860.00	388,147
2026-05-04	15,600.00	16,340.00	15,600.00	15,930.00	15,930.00	278,356
2026-04-30	16,230.00	16,290.00	15,860.00	15,920.00	15,920.00	160,458
2026-04-29	16,580.00	16,580.00	16,130.00	16,230.00	16,230.00	177,653
2026-04-28	16,540.00	16,830.00	16,480.00	16,580.00	16,580.00	202,890
2026-04-27	16,820.00	16,910.00	16,300.00	16,540.00	16,540.00	231,230
2026-04-24	16,350.00	16,900.00	16,200.00	16,750.00	16,750.00	344,291
2026-04-23	16,350.00	16,550.00	16,080.00	16,300.00	16,300.00	325,722
2026-04-22	16,300.00	16,310.00	15,850.00	16,120.00	16,120.00	187,294
2026-04-21	16,150.00	16,450.00	15,920.00	16,230.00	16,230.00	500,841

← NewerPage 2 of 21 · 1,224 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.