Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,920.00 | 13,000.00 | 12,550.00 | 12,920.00 | 12,920.00 | 55,323 |
| 2026-01-19 | 12,740.00 | 12,920.00 | 12,440.00 | 12,920.00 | 12,920.00 | 47,160 |
| 2026-01-16 | 12,690.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 46,151 |
| 2026-01-15 | 12,700.00 | 12,700.00 | 12,440.00 | 12,610.00 | 12,610.00 | 41,882 |
| 2026-01-14 | 12,710.00 | 12,880.00 | 12,500.00 | 12,600.00 | 12,600.00 | 52,204 |
| 2026-01-13 | 12,860.00 | 13,050.00 | 12,470.00 | 12,710.00 | 12,710.00 | 116,690 |
| 2026-01-12 | 12,900.00 | 13,070.00 | 12,780.00 | 12,960.00 | 12,960.00 | 46,773 |
| 2026-01-09 | 12,960.00 | 13,240.00 | 12,840.00 | 12,980.00 | 12,980.00 | 34,518 |
| 2026-01-08 | 13,500.00 | 13,510.00 | 12,960.00 | 12,960.00 | 12,960.00 | 60,767 |
| 2026-01-07 | 13,840.00 | 13,930.00 | 13,330.00 | 13,500.00 | 13,500.00 | 64,038 |
| 2026-01-06 | 13,800.00 | 13,870.00 | 13,520.00 | 13,840.00 | 13,840.00 | 45,386 |
| 2026-01-05 | 13,990.00 | 14,300.00 | 13,650.00 | 13,740.00 | 13,740.00 | 62,798 |
| 2026-01-02 | 13,700.00 | 14,040.00 | 13,540.00 | 13,950.00 | 13,950.00 | 54,314 |
| 2025-12-30 | 14,220.00 | 14,240.00 | 13,550.00 | 13,660.00 | 13,660.00 | 90,961 |
| 2025-12-29 | 14,370.00 | 14,400.00 | 14,010.00 | 14,130.00 | 14,130.00 | 50,876 |
| 2025-12-26 | 14,450.00 | 14,570.00 | 14,310.00 | 14,370.00 | 13,870.00 | 34,830 |
| 2025-12-24 | 14,560.00 | 14,600.00 | 14,300.00 | 14,310.00 | 13,812.09 | 29,303 |
| 2025-12-23 | 14,780.00 | 14,780.00 | 14,430.00 | 14,520.00 | 14,014.78 | 24,263 |
| 2025-12-22 | 14,430.00 | 14,790.00 | 14,430.00 | 14,710.00 | 14,198.17 | 53,132 |
| 2025-12-19 | 14,430.00 | 14,520.00 | 14,260.00 | 14,400.00 | 13,898.96 | 29,587 |
| 2025-12-18 | 14,400.00 | 14,610.00 | 14,210.00 | 14,390.00 | 13,889.30 | 29,137 |
| 2025-12-17 | 14,520.00 | 14,690.00 | 14,370.00 | 14,530.00 | 14,024.43 | 30,257 |
| 2025-12-16 | 14,750.00 | 14,750.00 | 14,480.00 | 14,600.00 | 14,092.00 | 32,733 |
| 2025-12-15 | 14,610.00 | 14,780.00 | 14,460.00 | 14,750.00 | 14,236.78 | 28,095 |
| 2025-12-12 | 14,800.00 | 14,850.00 | 14,600.00 | 14,740.00 | 14,227.13 | 31,311 |
| 2025-12-11 | 14,690.00 | 15,040.00 | 14,580.00 | 14,680.00 | 14,169.21 | 46,647 |
| 2025-12-10 | 14,700.00 | 14,820.00 | 14,570.00 | 14,640.00 | 14,130.61 | 33,141 |
| 2025-12-09 | 14,650.00 | 14,880.00 | 14,560.00 | 14,670.00 | 14,159.56 | 42,293 |
| 2025-12-08 | 14,700.00 | 14,700.00 | 14,410.00 | 14,610.00 | 14,101.65 | 36,817 |
| 2025-12-05 | 14,520.00 | 14,680.00 | 14,450.00 | 14,660.00 | 14,149.91 | 27,048 |
| 2025-12-04 | 14,670.00 | 14,710.00 | 14,440.00 | 14,520.00 | 14,014.78 | 28,193 |
| 2025-12-03 | 14,680.00 | 14,800.00 | 14,590.00 | 14,650.00 | 14,140.26 | 30,879 |
| 2025-12-02 | 14,550.00 | 14,670.00 | 14,260.00 | 14,670.00 | 14,159.56 | 41,192 |
| 2025-12-01 | 14,480.00 | 14,590.00 | 14,340.00 | 14,550.00 | 14,043.74 | 34,867 |
| 2025-11-28 | 14,300.00 | 14,520.00 | 14,240.00 | 14,410.00 | 13,908.61 | 46,553 |
| 2025-11-27 | 13,770.00 | 14,330.00 | 13,770.00 | 14,150.00 | 13,657.65 | 36,467 |
| 2025-11-26 | 13,690.00 | 13,870.00 | 13,540.00 | 13,760.00 | 13,281.22 | 24,424 |
| 2025-11-25 | 13,560.00 | 13,900.00 | 13,500.00 | 13,540.00 | 13,068.88 | 24,624 |
| 2025-11-24 | 13,610.00 | 13,780.00 | 13,540.00 | 13,560.00 | 13,088.18 | 25,912 |
| 2025-11-21 | 13,960.00 | 13,960.00 | 13,500.00 | 13,500.00 | 13,030.27 | 64,673 |
| 2025-11-20 | 14,160.00 | 14,450.00 | 14,010.00 | 14,150.00 | 13,657.65 | 36,316 |
| 2025-11-19 | 14,000.00 | 14,280.00 | 13,690.00 | 14,130.00 | 13,638.35 | 64,636 |
| 2025-11-18 | 14,560.00 | 14,740.00 | 14,000.00 | 14,000.00 | 13,512.87 | 69,028 |
| 2025-11-17 | 14,830.00 | 14,990.00 | 14,610.00 | 14,750.00 | 14,236.78 | 38,854 |
| 2025-11-14 | 15,100.00 | 15,100.00 | 14,730.00 | 14,880.00 | 14,362.25 | 58,063 |
| 2025-11-13 | 15,350.00 | 15,410.00 | 15,100.00 | 15,250.00 | 14,719.38 | 24,131 |
| 2025-11-12 | 15,210.00 | 15,390.00 | 14,960.00 | 15,300.00 | 14,767.64 | 38,573 |
| 2025-11-11 | 15,140.00 | 15,590.00 | 14,950.00 | 15,060.00 | 14,535.99 | 56,692 |
| 2025-11-10 | 15,200.00 | 15,400.00 | 14,980.00 | 15,150.00 | 14,622.86 | 35,590 |
| 2025-11-07 | 15,850.00 | 15,900.00 | 15,090.00 | 15,200.00 | 14,671.12 | 100,272 |
| 2025-11-06 | 15,620.00 | 16,150.00 | 15,460.00 | 16,070.00 | 15,510.85 | 78,231 |
| 2025-11-05 | 15,790.00 | 15,790.00 | 14,810.00 | 15,500.00 | 14,960.68 | 113,024 |
| 2025-11-04 | 15,700.00 | 16,140.00 | 15,610.00 | 15,790.00 | 15,240.59 | 63,471 |
| 2025-11-03 | 15,680.00 | 16,130.00 | 15,600.00 | 15,780.00 | 15,230.94 | 80,011 |
| 2025-10-31 | 15,680.00 | 15,790.00 | 15,400.00 | 15,670.00 | 15,124.77 | 68,588 |
| 2025-10-30 | 16,240.00 | 16,240.00 | 15,630.00 | 15,650.00 | 15,105.46 | 78,480 |
| 2025-10-29 | 16,130.00 | 16,280.00 | 16,000.00 | 16,240.00 | 15,674.93 | 50,235 |
| 2025-10-28 | 16,450.00 | 16,450.00 | 16,090.00 | 16,130.00 | 15,568.76 | 67,420 |
| 2025-10-27 | 16,630.00 | 16,750.00 | 16,380.00 | 16,450.00 | 15,877.63 | 68,318 |
| 2025-10-24 | 16,350.00 | 16,780.00 | 16,350.00 | 16,560.00 | 15,983.80 | 114,548 |
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.