Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,700.00 | 13,700.00 | 13,180.00 | 13,280.00 | 12,817.93 | 150,690 |
| 2025-07-22 | 13,080.00 | 13,240.00 | 12,970.00 | 13,200.00 | 12,740.71 | 64,106 |
| 2025-07-21 | 12,900.00 | 13,090.00 | 12,720.00 | 13,080.00 | 12,624.89 | 67,295 |
| 2025-07-18 | 12,820.00 | 12,890.00 | 12,690.00 | 12,800.00 | 12,354.63 | 35,594 |
| 2025-07-17 | 12,950.00 | 12,970.00 | 12,600.00 | 12,820.00 | 12,373.93 | 53,036 |
| 2025-07-16 | 12,670.00 | 13,470.00 | 12,530.00 | 12,940.00 | 12,489.76 | 293,491 |
| 2025-07-15 | 12,550.00 | 12,670.00 | 12,450.00 | 12,670.00 | 12,229.15 | 33,649 |
| 2025-07-14 | 12,480.00 | 12,630.00 | 12,450.00 | 12,550.00 | 12,113.33 | 46,424 |
| 2025-07-11 | 12,410.00 | 12,730.00 | 12,400.00 | 12,480.00 | 12,045.76 | 62,045 |
| 2025-07-10 | 12,400.00 | 12,470.00 | 12,310.00 | 12,400.00 | 11,968.55 | 26,954 |
| 2025-07-09 | 12,250.00 | 12,450.00 | 12,080.00 | 12,390.00 | 11,958.89 | 38,257 |
| 2025-07-08 | 12,130.00 | 12,190.00 | 12,000.00 | 12,160.00 | 11,736.90 | 32,776 |
| 2025-07-07 | 12,270.00 | 12,290.00 | 12,050.00 | 12,140.00 | 11,717.59 | 65,018 |
| 2025-07-04 | 12,550.00 | 12,550.00 | 12,210.00 | 12,270.00 | 11,843.07 | 54,622 |
| 2025-07-03 | 12,040.00 | 12,550.00 | 12,040.00 | 12,520.00 | 12,084.37 | 87,343 |
| 2025-07-02 | 12,090.00 | 12,170.00 | 11,900.00 | 12,030.00 | 11,611.42 | 75,638 |
| 2025-07-01 | 12,040.00 | 12,290.00 | 12,040.00 | 12,100.00 | 11,678.98 | 56,619 |
| 2025-06-30 | 12,340.00 | 12,410.00 | 12,070.00 | 12,100.00 | 11,678.98 | 62,698 |
| 2025-06-27 | 12,560.00 | 12,590.00 | 12,310.00 | 12,350.00 | 11,920.29 | 101,825 |
| 2025-06-26 | 12,700.00 | 12,760.00 | 12,390.00 | 12,550.00 | 12,113.33 | 88,834 |
| 2025-06-25 | 12,710.00 | 12,900.00 | 12,620.00 | 12,660.00 | 12,219.50 | 63,839 |
| 2025-06-24 | 12,700.00 | 12,960.00 | 12,580.00 | 12,630.00 | 12,190.54 | 109,476 |
| 2025-06-23 | 12,970.00 | 12,970.00 | 12,580.00 | 12,610.00 | 12,171.24 | 100,517 |
| 2025-06-20 | 13,000.00 | 13,070.00 | 12,900.00 | 12,990.00 | 12,538.02 | 64,437 |
| 2025-06-19 | 13,070.00 | 13,070.00 | 12,940.00 | 13,000.00 | 12,547.67 | 58,687 |
| 2025-06-18 | 13,090.00 | 13,130.00 | 12,940.00 | 13,040.00 | 12,586.28 | 58,965 |
| 2025-06-17 | 12,920.00 | 13,260.00 | 12,860.00 | 13,130.00 | 12,673.15 | 112,047 |
| 2025-06-16 | 12,960.00 | 13,370.00 | 12,770.00 | 12,910.00 | 12,460.80 | 95,174 |
| 2025-06-13 | 13,210.00 | 13,290.00 | 12,880.00 | 12,960.00 | 12,509.06 | 120,453 |
| 2025-06-12 | 13,230.00 | 13,290.00 | 13,130.00 | 13,210.00 | 12,750.36 | 70,862 |
| 2025-06-11 | 13,150.00 | 13,280.00 | 13,150.00 | 13,200.00 | 12,740.71 | 60,980 |
| 2025-06-10 | 13,180.00 | 13,300.00 | 13,050.00 | 13,170.00 | 12,711.75 | 63,900 |
| 2025-06-09 | 13,450.00 | 13,450.00 | 12,630.00 | 13,180.00 | 12,721.41 | 79,372 |
| 2025-06-05 | 13,260.00 | 13,540.00 | 13,150.00 | 13,370.00 | 12,904.79 | 79,319 |
| 2025-06-04 | 13,110.00 | 13,290.00 | 13,110.00 | 13,190.00 | 12,731.06 | 48,103 |
| 2025-06-02 | 13,210.00 | 13,270.00 | 12,980.00 | 13,030.00 | 12,576.62 | 96,594 |
| 2025-05-30 | 13,440.00 | 13,440.00 | 13,130.00 | 13,140.00 | 12,682.80 | 47,405 |
| 2025-05-29 | 13,400.00 | 13,490.00 | 13,320.00 | 13,390.00 | 12,924.10 | 44,865 |
| 2025-05-28 | 13,280.00 | 13,500.00 | 13,280.00 | 13,390.00 | 12,924.10 | 53,860 |
| 2025-05-27 | 13,570.00 | 13,570.00 | 13,220.00 | 13,250.00 | 12,788.97 | 41,659 |
| 2025-05-26 | 13,010.00 | 13,600.00 | 12,950.00 | 13,570.00 | 13,097.84 | 106,827 |
| 2025-05-23 | 13,000.00 | 13,150.00 | 12,950.00 | 13,010.00 | 12,557.32 | 48,761 |
| 2025-05-22 | 13,000.00 | 13,120.00 | 12,970.00 | 13,000.00 | 12,547.67 | 55,107 |
| 2025-05-21 | 13,150.00 | 13,300.00 | 13,130.00 | 13,140.00 | 12,682.80 | 33,469 |
| 2025-05-20 | 13,060.00 | 13,320.00 | 13,060.00 | 13,140.00 | 12,682.80 | 38,922 |
| 2025-05-19 | 13,200.00 | 13,240.00 | 12,970.00 | 13,050.00 | 12,595.93 | 58,460 |
| 2025-05-16 | 13,350.00 | 13,500.00 | 13,140.00 | 13,240.00 | 12,779.32 | 60,906 |
| 2025-05-15 | 13,730.00 | 13,800.00 | 13,400.00 | 13,410.00 | 12,943.40 | 72,260 |
| 2025-05-14 | 13,640.00 | 13,810.00 | 13,640.00 | 13,730.00 | 13,252.27 | 63,571 |
| 2025-05-13 | 13,670.00 | 13,830.00 | 13,590.00 | 13,620.00 | 13,146.10 | 60,711 |
| 2025-05-12 | 13,600.00 | 13,630.00 | 13,100.00 | 13,630.00 | 13,155.75 | 79,511 |
| 2025-05-09 | 13,560.00 | 13,560.00 | 13,350.00 | 13,400.00 | 12,933.75 | 51,569 |
| 2025-05-08 | 13,230.00 | 13,580.00 | 13,210.00 | 13,560.00 | 13,088.18 | 71,630 |
| 2025-05-07 | 13,220.00 | 14,410.00 | 12,850.00 | 13,200.00 | 12,740.71 | 151,399 |
| 2025-05-02 | 13,120.00 | 13,440.00 | 13,090.00 | 13,370.00 | 12,904.79 | 28,077 |
| 2025-04-30 | 13,450.00 | 13,500.00 | 13,120.00 | 13,140.00 | 12,682.80 | 56,162 |
| 2025-04-29 | 13,330.00 | 13,550.00 | 13,330.00 | 13,440.00 | 12,972.36 | 32,097 |
| 2025-04-28 | 13,690.00 | 13,840.00 | 13,370.00 | 13,440.00 | 12,972.36 | 48,009 |
| 2025-04-25 | 13,600.00 | 13,740.00 | 13,590.00 | 13,690.00 | 13,213.66 | 28,908 |
| 2025-04-24 | 13,740.00 | 13,750.00 | 13,440.00 | 13,490.00 | 13,020.62 | 46,134 |
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.