Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13,290.00 | 13,630.00 | 13,290.00 | 13,630.00 | 13,155.75 | 40,639 |
| 2025-04-22 | 13,450.00 | 13,450.00 | 13,150.00 | 13,190.00 | 12,731.06 | 27,715 |
| 2025-04-21 | 13,570.00 | 13,670.00 | 13,360.00 | 13,470.00 | 13,001.32 | 40,079 |
| 2025-04-18 | 13,500.00 | 13,570.00 | 13,330.00 | 13,570.00 | 13,097.84 | 28,654 |
| 2025-04-17 | 13,050.00 | 13,560.00 | 13,050.00 | 13,540.00 | 13,068.88 | 47,670 |
| 2025-04-16 | 13,500.00 | 13,700.00 | 13,210.00 | 13,230.00 | 12,769.67 | 60,635 |
| 2025-04-15 | 13,550.00 | 13,780.00 | 13,420.00 | 13,730.00 | 13,252.27 | 51,471 |
| 2025-04-14 | 13,240.00 | 13,640.00 | 13,100.00 | 13,640.00 | 13,165.40 | 69,448 |
| 2025-04-11 | 12,500.00 | 13,150.00 | 12,330.00 | 13,060.00 | 12,605.58 | 74,026 |
| 2025-04-10 | 12,700.00 | 12,900.00 | 12,500.00 | 12,730.00 | 12,287.06 | 144,196 |
| 2025-04-09 | 12,090.00 | 12,190.00 | 11,670.00 | 11,800.00 | 11,389.42 | 142,713 |
| 2025-04-08 | 12,550.00 | 12,670.00 | 12,100.00 | 12,100.00 | 11,678.98 | 113,005 |
| 2025-04-07 | 13,000.00 | 13,070.00 | 12,230.00 | 12,230.00 | 11,804.46 | 137,030 |
| 2025-04-04 | 13,420.00 | 13,540.00 | 13,110.00 | 13,450.00 | 12,982.01 | 67,221 |
| 2025-04-03 | 13,120.00 | 13,570.00 | 13,030.00 | 13,450.00 | 12,982.01 | 64,092 |
| 2025-04-02 | 13,940.00 | 14,070.00 | 13,600.00 | 13,700.00 | 13,223.31 | 55,132 |
| 2025-04-01 | 13,760.00 | 14,180.00 | 13,660.00 | 13,950.00 | 13,464.61 | 89,579 |
| 2025-03-31 | 14,330.00 | 14,330.00 | 13,690.00 | 13,690.00 | 13,213.66 | 134,854 |
| 2025-03-28 | 15,090.00 | 15,210.00 | 14,580.00 | 14,580.00 | 14,072.69 | 89,902 |
| 2025-03-27 | 15,200.00 | 15,500.00 | 15,050.00 | 15,180.00 | 14,651.82 | 78,089 |
| 2025-03-26 | 15,450.00 | 15,660.00 | 15,270.00 | 15,550.00 | 15,008.94 | 65,146 |
| 2025-03-25 | 16,090.00 | 16,090.00 | 15,370.00 | 15,500.00 | 14,960.68 | 131,290 |
| 2025-03-24 | 16,140.00 | 16,210.00 | 15,770.00 | 15,950.00 | 15,395.02 | 64,414 |
| 2025-03-21 | 16,100.00 | 16,340.00 | 15,910.00 | 16,130.00 | 15,568.76 | 110,773 |
| 2025-03-20 | 16,300.00 | 16,350.00 | 15,870.00 | 15,980.00 | 15,423.98 | 106,261 |
| 2025-03-19 | 16,390.00 | 16,400.00 | 16,000.00 | 16,200.00 | 15,636.33 | 129,705 |
| 2025-03-18 | 16,600.00 | 16,690.00 | 16,190.00 | 16,350.00 | 15,781.11 | 112,041 |
| 2025-03-17 | 16,400.00 | 16,770.00 | 16,150.00 | 16,570.00 | 15,993.45 | 230,794 |
| 2025-03-14 | 15,230.00 | 16,670.00 | 15,230.00 | 16,240.00 | 15,674.93 | 312,129 |
| 2025-03-13 | 15,420.00 | 15,660.00 | 15,190.00 | 15,230.00 | 14,700.08 | 157,385 |
| 2025-03-12 | 15,030.00 | 15,300.00 | 14,920.00 | 15,190.00 | 14,661.47 | 131,081 |
| 2025-03-11 | 14,580.00 | 14,780.00 | 14,230.00 | 14,780.00 | 14,265.73 | 102,916 |
| 2025-03-10 | 14,850.00 | 15,020.00 | 14,650.00 | 14,930.00 | 14,410.52 | 103,445 |
| 2025-03-07 | 14,750.00 | 15,000.00 | 14,730.00 | 14,880.00 | 14,362.25 | 102,410 |
| 2025-03-06 | 15,350.00 | 15,360.00 | 14,800.00 | 14,850.00 | 14,333.30 | 120,789 |
| 2025-03-05 | 15,230.00 | 15,460.00 | 15,140.00 | 15,280.00 | 14,748.34 | 120,992 |
| 2025-03-04 | 15,460.00 | 15,620.00 | 15,000.00 | 15,230.00 | 14,700.08 | 96,511 |
| 2025-02-28 | 15,710.00 | 15,900.00 | 15,500.00 | 15,630.00 | 15,086.16 | 123,228 |
| 2025-02-27 | 16,690.00 | 16,770.00 | 16,060.00 | 16,150.00 | 15,588.07 | 145,779 |
| 2025-02-26 | 16,750.00 | 16,890.00 | 16,520.00 | 16,620.00 | 16,041.71 | 141,217 |
| 2025-02-25 | 17,100.00 | 17,240.00 | 16,750.00 | 16,870.00 | 16,283.01 | 149,010 |
| 2025-02-24 | 16,890.00 | 17,090.00 | 16,590.00 | 17,090.00 | 16,495.36 | 217,079 |
| 2025-02-21 | 17,000.00 | 17,360.00 | 16,970.00 | 17,090.00 | 16,495.36 | 267,485 |
| 2025-02-20 | 17,300.00 | 17,600.00 | 16,780.00 | 17,020.00 | 16,427.79 | 489,146 |
| 2025-02-19 | 17,180.00 | 17,410.00 | 16,630.00 | 16,930.00 | 16,340.93 | 363,453 |
| 2025-02-18 | 17,480.00 | 17,480.00 | 17,060.00 | 17,170.00 | 16,572.57 | 248,804 |
| 2025-02-17 | 17,030.00 | 17,400.00 | 16,980.00 | 17,160.00 | 16,562.92 | 396,340 |
| 2025-02-14 | 17,060.00 | 17,290.00 | 16,850.00 | 16,930.00 | 16,340.93 | 345,410 |
| 2025-02-13 | 17,080.00 | 17,310.00 | 16,300.00 | 17,290.00 | 16,688.40 | 767,057 |
| 2025-02-12 | 18,070.00 | 18,380.00 | 16,780.00 | 16,800.00 | 16,215.45 | 2,977,010 |
| 2025-02-11 | 14,800.00 | 17,600.00 | 14,510.00 | 15,580.00 | 15,037.90 | 2,506,348 |
| 2025-02-10 | 14,450.00 | 14,880.00 | 14,110.00 | 14,660.00 | 14,149.91 | 173,765 |
| 2025-02-07 | 14,750.00 | 15,120.00 | 14,100.00 | 14,700.00 | 14,188.52 | 420,051 |
| 2025-02-06 | 14,500.00 | 14,500.00 | 13,690.00 | 14,410.00 | 13,908.61 | 555,010 |
| 2025-02-05 | 12,980.00 | 13,220.00 | 12,910.00 | 13,010.00 | 12,557.32 | 84,284 |
| 2025-02-04 | 13,570.00 | 13,680.00 | 12,600.00 | 12,940.00 | 12,489.76 | 165,989 |
| 2025-02-03 | 14,740.00 | 15,820.00 | 12,800.00 | 13,350.00 | 12,885.49 | 1,033,774 |
| 2025-01-31 | 14,360.00 | 14,870.00 | 13,810.00 | 14,800.00 | 14,285.04 | 191,902 |
| 2025-01-24 | 14,210.00 | 14,680.00 | 14,180.00 | 14,400.00 | 13,898.96 | 43,310 |
| 2025-01-23 | 14,590.00 | 14,590.00 | 14,190.00 | 14,260.00 | 13,763.83 | 59,671 |
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.