Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,130.00 | 16,470.00 | 15,830.00 | 16,240.00 | 15,674.93 | 67,404 |
| 2025-10-22 | 16,200.00 | 16,200.00 | 15,640.00 | 16,130.00 | 15,568.76 | 112,357 |
| 2025-10-21 | 16,130.00 | 16,370.00 | 15,960.00 | 16,070.00 | 15,510.85 | 82,883 |
| 2025-10-20 | 16,530.00 | 16,760.00 | 16,050.00 | 16,130.00 | 15,568.76 | 92,819 |
| 2025-10-17 | 16,590.00 | 16,730.00 | 16,230.00 | 16,420.00 | 15,848.67 | 112,494 |
| 2025-10-16 | 16,710.00 | 16,750.00 | 16,480.00 | 16,650.00 | 16,070.67 | 88,437 |
| 2025-10-15 | 16,500.00 | 16,820.00 | 16,440.00 | 16,710.00 | 16,128.58 | 90,886 |
| 2025-10-14 | 16,600.00 | 16,940.00 | 16,180.00 | 16,370.00 | 15,800.41 | 184,223 |
| 2025-10-13 | 15,900.00 | 16,700.00 | 15,850.00 | 16,600.00 | 16,022.41 | 103,267 |
| 2025-10-10 | 16,600.00 | 16,890.00 | 16,210.00 | 16,300.00 | 15,732.85 | 138,462 |
| 2025-10-02 | 16,100.00 | 16,500.00 | 16,020.00 | 16,430.00 | 15,858.32 | 169,280 |
| 2025-10-01 | 15,750.00 | 16,050.00 | 15,750.00 | 15,930.00 | 15,375.72 | 85,298 |
| 2025-09-30 | 15,680.00 | 16,060.00 | 15,650.00 | 15,740.00 | 15,192.33 | 82,132 |
| 2025-09-29 | 15,280.00 | 15,720.00 | 15,270.00 | 15,630.00 | 15,086.16 | 62,457 |
| 2025-09-26 | 15,540.00 | 15,750.00 | 15,150.00 | 15,260.00 | 14,729.03 | 113,055 |
| 2025-09-25 | 15,910.00 | 16,030.00 | 15,630.00 | 15,760.00 | 15,211.64 | 59,985 |
| 2025-09-24 | 15,850.00 | 16,060.00 | 15,680.00 | 15,910.00 | 15,356.42 | 82,122 |
| 2025-09-23 | 15,800.00 | 15,950.00 | 15,410.00 | 15,860.00 | 15,308.16 | 108,007 |
| 2025-09-22 | 15,700.00 | 15,880.00 | 15,520.00 | 15,800.00 | 15,250.24 | 113,896 |
| 2025-09-19 | 15,570.00 | 15,810.00 | 15,540.00 | 15,640.00 | 15,095.81 | 74,726 |
| 2025-09-18 | 15,230.00 | 15,750.00 | 15,070.00 | 15,570.00 | 15,028.25 | 147,573 |
| 2025-09-17 | 14,790.00 | 15,280.00 | 14,710.00 | 15,240.00 | 14,709.73 | 140,763 |
| 2025-09-16 | 14,590.00 | 15,800.00 | 14,380.00 | 14,710.00 | 14,198.17 | 604,381 |
| 2025-09-15 | 14,380.00 | 14,520.00 | 14,130.00 | 14,510.00 | 14,005.13 | 88,824 |
| 2025-09-12 | 14,150.00 | 14,410.00 | 14,150.00 | 14,330.00 | 13,831.39 | 79,608 |
| 2025-09-11 | 14,080.00 | 14,230.00 | 14,020.00 | 14,150.00 | 13,657.65 | 83,698 |
| 2025-09-10 | 14,000.00 | 14,200.00 | 13,980.00 | 14,050.00 | 13,561.13 | 69,885 |
| 2025-09-09 | 13,800.00 | 14,040.00 | 13,760.00 | 13,960.00 | 13,474.27 | 87,209 |
| 2025-09-08 | 13,500.00 | 13,930.00 | 13,450.00 | 13,800.00 | 13,319.83 | 135,519 |
| 2025-09-05 | 13,410.00 | 13,490.00 | 13,380.00 | 13,400.00 | 12,933.75 | 55,513 |
| 2025-09-04 | 13,270.00 | 13,490.00 | 13,210.00 | 13,410.00 | 12,943.40 | 75,117 |
| 2025-09-03 | 12,860.00 | 13,240.00 | 12,860.00 | 13,240.00 | 12,779.32 | 46,675 |
| 2025-09-02 | 12,910.00 | 13,040.00 | 12,820.00 | 12,980.00 | 12,528.36 | 44,419 |
| 2025-09-01 | 12,960.00 | 13,170.00 | 12,870.00 | 12,910.00 | 12,460.80 | 34,150 |
| 2025-08-29 | 13,120.00 | 13,230.00 | 12,980.00 | 13,050.00 | 12,595.93 | 31,665 |
| 2025-08-28 | 13,160.00 | 13,200.00 | 13,040.00 | 13,120.00 | 12,663.49 | 24,804 |
| 2025-08-27 | 13,040.00 | 13,220.00 | 12,920.00 | 13,160.00 | 12,702.10 | 62,904 |
| 2025-08-26 | 12,770.00 | 13,110.00 | 12,740.00 | 13,010.00 | 12,557.32 | 52,962 |
| 2025-08-25 | 13,090.00 | 13,090.00 | 12,750.00 | 12,770.00 | 12,325.67 | 54,990 |
| 2025-08-22 | 12,980.00 | 13,100.00 | 12,870.00 | 13,010.00 | 12,557.32 | 42,112 |
| 2025-08-21 | 12,900.00 | 13,030.00 | 12,780.00 | 12,980.00 | 12,528.36 | 40,971 |
| 2025-08-20 | 12,660.00 | 12,850.00 | 12,440.00 | 12,840.00 | 12,393.24 | 60,679 |
| 2025-08-19 | 12,810.00 | 12,890.00 | 12,660.00 | 12,660.00 | 12,219.50 | 39,479 |
| 2025-08-18 | 12,800.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,354.63 | 59,853 |
| 2025-08-14 | 13,200.00 | 13,350.00 | 12,830.00 | 12,900.00 | 12,451.15 | 140,197 |
| 2025-08-13 | 13,200.00 | 13,540.00 | 13,010.00 | 13,200.00 | 12,740.71 | 136,881 |
| 2025-08-12 | 13,200.00 | 13,360.00 | 13,030.00 | 13,070.00 | 12,615.23 | 64,781 |
| 2025-08-11 | 13,350.00 | 13,400.00 | 13,070.00 | 13,200.00 | 12,740.71 | 61,838 |
| 2025-08-08 | 13,500.00 | 13,630.00 | 13,210.00 | 13,230.00 | 12,769.67 | 130,063 |
| 2025-08-07 | 14,000.00 | 14,200.00 | 13,480.00 | 13,500.00 | 13,030.27 | 357,346 |
| 2025-08-06 | 13,310.00 | 14,760.00 | 13,220.00 | 14,760.00 | 14,246.43 | 457,785 |
| 2025-08-05 | 13,070.00 | 13,350.00 | 13,030.00 | 13,150.00 | 12,692.45 | 44,604 |
| 2025-08-04 | 12,820.00 | 13,070.00 | 12,750.00 | 13,070.00 | 12,615.23 | 28,183 |
| 2025-08-01 | 13,300.00 | 13,300.00 | 12,810.00 | 12,930.00 | 12,480.10 | 90,982 |
| 2025-07-31 | 13,440.00 | 13,530.00 | 13,250.00 | 13,350.00 | 12,885.49 | 47,140 |
| 2025-07-30 | 13,200.00 | 13,500.00 | 13,140.00 | 13,350.00 | 12,885.49 | 66,854 |
| 2025-07-29 | 13,110.00 | 13,320.00 | 13,080.00 | 13,220.00 | 12,760.01 | 36,626 |
| 2025-07-28 | 13,060.00 | 13,340.00 | 13,010.00 | 13,210.00 | 12,750.36 | 43,287 |
| 2025-07-25 | 13,430.00 | 13,430.00 | 13,030.00 | 13,060.00 | 12,605.58 | 65,571 |
| 2025-07-24 | 13,200.00 | 13,400.00 | 13,200.00 | 13,370.00 | 12,904.79 | 75,203 |
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.