Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,990.00 | 16,200.00 | 14,800.00 | 15,590.00 | 15,590.00 | 361,794 |
| 2026-04-17 | 14,750.00 | 15,000.00 | 14,470.00 | 14,990.00 | 14,990.00 | 154,201 |
| 2026-04-16 | 14,190.00 | 14,720.00 | 14,100.00 | 14,720.00 | 14,720.00 | 164,723 |
| 2026-04-15 | 14,050.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | 85,298 |
| 2026-04-14 | 13,900.00 | 13,990.00 | 13,000.00 | 13,850.00 | 13,850.00 | 100,304 |
| 2026-04-13 | 13,500.00 | 13,800.00 | 13,400.00 | 13,660.00 | 13,660.00 | 83,025 |
| 2026-04-10 | 13,330.00 | 13,820.00 | 13,300.00 | 13,740.00 | 13,740.00 | 144,482 |
| 2026-04-09 | 13,670.00 | 13,900.00 | 13,160.00 | 13,230.00 | 13,230.00 | 108,302 |
| 2026-04-08 | 13,380.00 | 13,480.00 | 13,250.00 | 13,480.00 | 13,480.00 | 66,250 |
| 2026-04-07 | 13,290.00 | 13,290.00 | 12,870.00 | 13,050.00 | 13,050.00 | 51,108 |
| 2026-04-06 | 13,110.00 | 13,320.00 | 12,950.00 | 13,090.00 | 13,090.00 | 45,102 |
| 2026-04-03 | 13,050.00 | 13,360.00 | 12,970.00 | 13,200.00 | 13,200.00 | 82,720 |
| 2026-04-02 | 13,480.00 | 13,640.00 | 12,620.00 | 12,860.00 | 12,860.00 | 84,632 |
| 2026-04-01 | 12,950.00 | 13,540.00 | 12,950.00 | 13,450.00 | 13,450.00 | 78,917 |
| 2026-03-31 | 12,650.00 | 13,090.00 | 12,460.00 | 12,530.00 | 12,530.00 | 75,446 |
| 2026-03-30 | 12,990.00 | 13,100.00 | 12,730.00 | 12,890.00 | 12,890.00 | 78,925 |
| 2026-03-27 | 13,280.00 | 13,440.00 | 12,960.00 | 13,360.00 | 13,360.00 | 96,537 |
| 2026-03-26 | 14,410.00 | 14,410.00 | 13,580.00 | 13,590.00 | 13,590.00 | 111,919 |
| 2026-03-25 | 13,600.00 | 14,620.00 | 13,600.00 | 14,400.00 | 14,400.00 | 191,913 |
| 2026-03-24 | 14,080.00 | 14,080.00 | 13,270.00 | 13,600.00 | 13,600.00 | 57,085 |
| 2026-03-23 | 14,000.00 | 14,130.00 | 13,450.00 | 13,500.00 | 13,500.00 | 82,690 |
| 2026-03-20 | 14,300.00 | 14,520.00 | 14,270.00 | 14,360.00 | 14,360.00 | 38,683 |
| 2026-03-19 | 14,690.00 | 14,690.00 | 14,260.00 | 14,340.00 | 14,340.00 | 55,855 |
| 2026-03-18 | 14,780.00 | 14,980.00 | 14,660.00 | 14,710.00 | 14,710.00 | 71,807 |
| 2026-03-17 | 14,900.00 | 14,990.00 | 14,500.00 | 14,700.00 | 14,700.00 | 69,015 |
| 2026-03-16 | 14,800.00 | 14,950.00 | 14,550.00 | 14,710.00 | 14,710.00 | 92,484 |
| 2026-03-13 | 14,790.00 | 14,850.00 | 14,400.00 | 14,770.00 | 14,770.00 | 86,807 |
| 2026-03-12 | 14,790.00 | 15,080.00 | 14,680.00 | 14,790.00 | 14,790.00 | 91,474 |
| 2026-03-11 | 14,600.00 | 15,120.00 | 14,510.00 | 14,900.00 | 14,900.00 | 141,197 |
| 2026-03-10 | 14,280.00 | 14,610.00 | 14,150.00 | 14,570.00 | 14,570.00 | 112,229 |
| 2026-03-09 | 14,250.00 | 14,250.00 | 13,500.00 | 13,750.00 | 13,750.00 | 125,653 |
| 2026-03-06 | 13,990.00 | 14,700.00 | 13,460.00 | 14,670.00 | 14,670.00 | 159,968 |
| 2026-03-05 | 13,400.00 | 14,330.00 | 13,400.00 | 14,040.00 | 14,040.00 | 188,177 |
| 2026-03-04 | 14,130.00 | 14,130.00 | 12,570.00 | 12,650.00 | 12,650.00 | 291,655 |
| 2026-03-03 | 14,740.00 | 15,140.00 | 14,250.00 | 14,270.00 | 14,270.00 | 209,264 |
| 2026-02-27 | 15,170.00 | 15,250.00 | 14,900.00 | 15,040.00 | 15,040.00 | 148,553 |
| 2026-02-26 | 15,910.00 | 16,000.00 | 15,110.00 | 15,320.00 | 15,320.00 | 201,296 |
| 2026-02-25 | 16,290.00 | 16,340.00 | 15,810.00 | 15,890.00 | 15,890.00 | 143,843 |
| 2026-02-24 | 16,010.00 | 16,380.00 | 15,890.00 | 16,140.00 | 16,140.00 | 165,769 |
| 2026-02-23 | 16,170.00 | 16,350.00 | 15,950.00 | 16,000.00 | 16,000.00 | 175,376 |
| 2026-02-20 | 16,250.00 | 16,480.00 | 16,030.00 | 16,170.00 | 16,170.00 | 167,418 |
| 2026-02-19 | 16,100.00 | 17,500.00 | 15,880.00 | 16,230.00 | 16,230.00 | 981,729 |
| 2026-02-13 | 16,380.00 | 16,800.00 | 15,800.00 | 15,960.00 | 15,960.00 | 174,849 |
| 2026-02-12 | 16,030.00 | 16,550.00 | 15,860.00 | 16,520.00 | 16,520.00 | 136,797 |
| 2026-02-11 | 16,030.00 | 16,100.00 | 15,800.00 | 16,030.00 | 16,030.00 | 56,881 |
| 2026-02-10 | 16,150.00 | 16,390.00 | 15,800.00 | 16,030.00 | 16,030.00 | 89,948 |
| 2026-02-09 | 16,000.00 | 16,390.00 | 15,950.00 | 16,280.00 | 16,280.00 | 185,751 |
| 2026-02-06 | 15,450.00 | 15,800.00 | 14,870.00 | 15,740.00 | 15,740.00 | 151,955 |
| 2026-02-05 | 16,010.00 | 16,100.00 | 15,620.00 | 15,800.00 | 15,800.00 | 190,824 |
| 2026-02-04 | 15,450.00 | 16,430.00 | 15,300.00 | 16,100.00 | 16,100.00 | 304,889 |
| 2026-02-03 | 15,430.00 | 15,450.00 | 15,150.00 | 15,450.00 | 15,450.00 | 96,204 |
| 2026-02-02 | 15,450.00 | 15,830.00 | 14,930.00 | 15,050.00 | 15,050.00 | 191,955 |
| 2026-01-30 | 15,010.00 | 15,770.00 | 14,950.00 | 15,300.00 | 15,300.00 | 202,221 |
| 2026-01-29 | 14,860.00 | 15,210.00 | 14,410.00 | 15,000.00 | 15,000.00 | 150,194 |
| 2026-01-28 | 14,650.00 | 15,090.00 | 14,500.00 | 14,740.00 | 14,740.00 | 183,347 |
| 2026-01-27 | 14,150.00 | 14,340.00 | 13,900.00 | 14,120.00 | 14,120.00 | 102,015 |
| 2026-01-26 | 13,650.00 | 14,310.00 | 13,640.00 | 14,150.00 | 14,150.00 | 184,357 |
| 2026-01-23 | 13,680.00 | 13,740.00 | 13,280.00 | 13,630.00 | 13,630.00 | 150,021 |
| 2026-01-22 | 12,810.00 | 13,580.00 | 12,780.00 | 13,500.00 | 13,500.00 | 163,587 |
| 2026-01-21 | 12,860.00 | 12,900.00 | 12,550.00 | 12,770.00 | 12,770.00 | 58,507 |
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.