Avaco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,650.00	11,150.00	10,600.00	11,050.00	9,864.45	24,647
2022-02-17	11,000.00	11,100.00	10,800.00	10,850.00	9,685.91	23,388
2022-02-16	10,550.00	11,000.00	10,550.00	10,950.00	9,775.18	25,749
2022-02-15	10,550.00	10,550.00	10,250.00	10,350.00	9,239.55	19,580
2022-02-14	10,500.00	10,650.00	10,350.00	10,550.00	9,418.09	30,668
2022-02-11	10,950.00	11,000.00	10,750.00	10,750.00	9,596.64	24,456
2022-02-10	11,200.00	11,200.00	10,900.00	11,100.00	9,909.08	33,353
2022-02-09	10,950.00	11,150.00	10,900.00	11,100.00	9,909.08	28,503
2022-02-08	10,950.00	11,150.00	10,700.00	10,900.00	9,730.54	52,751
2022-02-07	11,150.00	11,150.00	10,700.00	10,950.00	9,775.18	69,329
2022-02-04	10,850.00	11,200.00	10,850.00	11,200.00	9,998.36	32,606
2022-02-03	10,900.00	11,400.00	10,800.00	10,900.00	9,730.54	139,789
2022-01-28	10,700.00	10,950.00	10,500.00	10,700.00	9,552.00	67,202
2022-01-27	11,250.00	11,250.00	10,550.00	10,700.00	9,552.00	112,753
2022-01-26	10,950.00	11,750.00	10,750.00	11,250.00	10,042.99	197,721
2022-01-25	11,700.00	11,850.00	10,800.00	11,000.00	9,819.81	142,015
2022-01-24	11,950.00	11,950.00	11,500.00	11,700.00	10,444.71	47,485
2022-01-21	12,450.00	12,450.00	11,850.00	12,000.00	10,712.52	74,278
2022-01-20	12,500.00	12,650.00	12,200.00	12,450.00	11,114.24	58,568
2022-01-19	11,900.00	12,500.00	11,800.00	12,500.00	11,158.88	108,243
2022-01-18	12,950.00	12,950.00	12,000.00	12,000.00	10,712.52	140,757
2022-01-17	12,350.00	13,300.00	12,350.00	12,800.00	11,426.69	452,294
2022-01-14	12,250.00	12,700.00	12,100.00	12,400.00	11,069.61	74,354
2022-01-13	11,800.00	12,500.00	11,700.00	12,400.00	11,069.61	126,985
2022-01-12	11,600.00	11,800.00	11,600.00	11,800.00	10,533.98	15,316
2022-01-11	11,750.00	11,800.00	11,300.00	11,600.00	10,355.44	53,234
2022-01-10	11,900.00	12,050.00	11,600.00	11,800.00	10,533.98	29,914
2022-01-07	11,950.00	12,100.00	11,800.00	12,000.00	10,712.52	20,113
2022-01-06	12,000.00	12,300.00	11,800.00	11,800.00	10,533.98	54,503
2022-01-05	12,800.00	12,800.00	12,150.00	12,250.00	10,935.70	64,484
2022-01-04	12,650.00	12,850.00	12,500.00	12,750.00	11,382.06	80,190
2022-01-03	12,800.00	12,800.00	12,550.00	12,600.00	11,248.15	78,437
2021-12-30	12,550.00	13,000.00	12,500.00	12,700.00	11,337.42	247,187
2021-12-29	12,050.00	12,700.00	12,050.00	12,650.00	11,292.79	318,650
2021-12-28	12,500.00	12,500.00	11,850.00	11,950.00	10,400.08	101,840
2021-12-27	12,550.00	12,650.00	12,300.00	12,400.00	10,791.71	79,281
2021-12-24	12,800.00	12,800.00	12,500.00	12,550.00	10,922.25	78,163
2021-12-23	12,500.00	12,650.00	12,400.00	12,650.00	11,009.28	78,391
2021-12-22	12,300.00	12,750.00	12,300.00	12,500.00	10,878.74	176,482
2021-12-21	12,050.00	12,350.00	12,000.00	12,300.00	10,704.68	57,885
2021-12-20	12,200.00	12,250.00	11,950.00	12,150.00	10,574.14	56,049
2021-12-17	12,350.00	12,350.00	11,900.00	12,200.00	10,617.65	72,005
2021-12-16	12,300.00	12,450.00	12,200.00	12,400.00	10,791.71	63,902
2021-12-15	12,500.00	12,600.00	12,300.00	12,450.00	10,835.22	68,108
2021-12-14	12,350.00	12,600.00	12,200.00	12,550.00	10,922.25	98,992
2021-12-13	12,000.00	12,400.00	12,000.00	12,400.00	10,791.71	157,961
2021-12-10	11,600.00	11,950.00	11,450.00	11,950.00	10,400.08	99,665
2021-12-09	11,450.00	11,650.00	11,450.00	11,650.00	10,138.99	53,107
2021-12-08	11,450.00	11,600.00	11,350.00	11,450.00	9,964.93	49,546
2021-12-07	11,150.00	11,400.00	11,050.00	11,300.00	9,834.38	39,460
2021-12-06	10,950.00	11,150.00	10,700.00	11,150.00	9,703.84	39,381
2021-12-03	10,950.00	11,000.00	10,850.00	10,950.00	9,529.78	24,642
2021-12-02	10,950.00	11,100.00	10,700.00	10,950.00	9,529.78	45,994
2021-12-01	10,550.00	11,100.00	10,450.00	11,000.00	9,573.29	46,689
2021-11-30	11,250.00	11,450.00	10,450.00	10,700.00	9,312.20	80,768
2021-11-29	11,200.00	11,450.00	11,000.00	11,250.00	9,790.87	59,092
2021-11-26	11,750.00	11,850.00	11,500.00	11,600.00	10,095.47	56,110
2021-11-25	11,700.00	11,900.00	11,600.00	11,800.00	10,269.53	70,434
2021-11-24	11,600.00	11,750.00	11,450.00	11,600.00	10,095.47	42,878
2021-11-23	11,450.00	11,700.00	11,450.00	11,600.00	10,095.47	71,188

← NewerPage 20 of 21 · 1,228 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.