Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,350.00 | 14,910.00 | 14,270.00 | 14,590.00 | 14,082.35 | 89,990 |
| 2025-01-21 | 14,390.00 | 14,900.00 | 14,000.00 | 14,350.00 | 13,850.70 | 203,775 |
| 2025-01-20 | 13,400.00 | 14,090.00 | 13,200.00 | 14,000.00 | 13,512.87 | 151,104 |
| 2025-01-17 | 12,770.00 | 14,040.00 | 12,640.00 | 13,150.00 | 12,692.45 | 337,297 |
| 2025-01-16 | 12,710.00 | 12,870.00 | 12,660.00 | 12,700.00 | 12,258.11 | 22,260 |
| 2025-01-15 | 12,650.00 | 12,820.00 | 12,460.00 | 12,700.00 | 12,258.11 | 30,587 |
| 2025-01-14 | 12,510.00 | 12,640.00 | 12,430.00 | 12,590.00 | 12,151.93 | 15,691 |
| 2025-01-13 | 12,700.00 | 12,710.00 | 12,460.00 | 12,510.00 | 12,074.72 | 20,137 |
| 2025-01-10 | 12,900.00 | 12,900.00 | 12,570.00 | 12,730.00 | 12,287.06 | 19,495 |
| 2025-01-09 | 12,890.00 | 12,890.00 | 12,510.00 | 12,770.00 | 12,325.67 | 26,049 |
| 2025-01-08 | 12,790.00 | 12,930.00 | 12,600.00 | 12,800.00 | 12,354.63 | 32,678 |
| 2025-01-07 | 12,760.00 | 12,800.00 | 12,530.00 | 12,630.00 | 12,190.54 | 19,603 |
| 2025-01-06 | 12,300.00 | 12,780.00 | 12,300.00 | 12,770.00 | 12,325.67 | 25,628 |
| 2025-01-03 | 11,820.00 | 12,270.00 | 11,820.00 | 12,270.00 | 11,843.07 | 22,082 |
| 2025-01-02 | 12,020.00 | 12,200.00 | 11,840.00 | 11,940.00 | 11,524.55 | 16,710 |
| 2024-12-30 | 11,650.00 | 12,170.00 | 11,610.00 | 12,020.00 | 11,601.77 | 23,184 |
| 2024-12-27 | 12,130.00 | 12,140.00 | 11,750.00 | 11,870.00 | 11,456.99 | 15,786 |
| 2024-12-26 | 12,330.00 | 12,550.00 | 12,010.00 | 12,110.00 | 11,206.03 | 25,766 |
| 2024-12-24 | 12,490.00 | 12,600.00 | 12,290.00 | 12,330.00 | 11,409.61 | 14,310 |
| 2024-12-23 | 12,520.00 | 12,590.00 | 12,240.00 | 12,490.00 | 11,557.67 | 31,038 |
| 2024-12-20 | 12,780.00 | 12,780.00 | 12,200.00 | 12,270.00 | 11,354.09 | 25,183 |
| 2024-12-19 | 12,500.00 | 12,870.00 | 12,470.00 | 12,610.00 | 11,668.71 | 35,791 |
| 2024-12-18 | 13,040.00 | 13,250.00 | 12,690.00 | 12,930.00 | 11,964.82 | 122,694 |
| 2024-12-17 | 13,040.00 | 13,170.00 | 12,810.00 | 13,020.00 | 12,048.11 | 21,467 |
| 2024-12-16 | 12,860.00 | 13,200.00 | 12,860.00 | 13,040.00 | 12,066.61 | 31,962 |
| 2024-12-13 | 12,330.00 | 12,810.00 | 12,330.00 | 12,750.00 | 11,798.26 | 28,010 |
| 2024-12-12 | 12,510.00 | 12,510.00 | 12,180.00 | 12,440.00 | 11,511.40 | 41,544 |
| 2024-12-11 | 12,090.00 | 12,440.00 | 11,970.00 | 12,100.00 | 11,196.78 | 41,842 |
| 2024-12-10 | 11,060.00 | 11,930.00 | 11,060.00 | 11,900.00 | 11,011.71 | 67,717 |
| 2024-12-09 | 12,160.00 | 12,160.00 | 10,740.00 | 10,960.00 | 10,141.88 | 126,942 |
| 2024-12-06 | 12,340.00 | 12,540.00 | 11,990.00 | 12,170.00 | 11,261.55 | 44,734 |
| 2024-12-05 | 12,500.00 | 12,650.00 | 12,360.00 | 12,440.00 | 11,511.40 | 43,227 |
| 2024-12-04 | 12,730.00 | 12,940.00 | 12,480.00 | 12,480.00 | 11,548.41 | 83,047 |
| 2024-12-03 | 12,640.00 | 12,980.00 | 12,640.00 | 12,870.00 | 11,909.30 | 39,950 |
| 2024-12-02 | 12,980.00 | 13,290.00 | 12,680.00 | 12,690.00 | 11,742.74 | 62,448 |
| 2024-11-29 | 13,460.00 | 13,520.00 | 12,980.00 | 13,010.00 | 12,038.85 | 49,046 |
| 2024-11-28 | 13,700.00 | 13,700.00 | 13,410.00 | 13,510.00 | 12,501.53 | 30,604 |
| 2024-11-27 | 13,790.00 | 13,810.00 | 13,500.00 | 13,560.00 | 12,547.80 | 46,984 |
| 2024-11-26 | 13,810.00 | 14,250.00 | 13,520.00 | 13,790.00 | 12,760.63 | 62,032 |
| 2024-11-25 | 13,100.00 | 13,500.00 | 13,030.00 | 13,500.00 | 12,492.28 | 21,740 |
| 2024-11-22 | 12,910.00 | 13,380.00 | 12,910.00 | 13,060.00 | 12,085.12 | 32,216 |
| 2024-11-21 | 13,160.00 | 13,160.00 | 12,950.00 | 12,990.00 | 12,020.34 | 34,293 |
| 2024-11-20 | 13,090.00 | 13,320.00 | 12,980.00 | 13,160.00 | 12,177.65 | 27,339 |
| 2024-11-19 | 13,180.00 | 13,590.00 | 13,090.00 | 13,180.00 | 12,196.16 | 20,196 |
| 2024-11-18 | 13,450.00 | 13,590.00 | 13,100.00 | 13,320.00 | 12,325.71 | 36,023 |
| 2024-11-15 | 13,240.00 | 13,470.00 | 12,700.00 | 13,470.00 | 12,464.51 | 64,128 |
| 2024-11-14 | 14,270.00 | 14,300.00 | 13,450.00 | 13,460.00 | 12,455.26 | 43,528 |
| 2024-11-13 | 14,600.00 | 14,740.00 | 14,170.00 | 14,270.00 | 13,204.80 | 65,251 |
| 2024-11-12 | 14,990.00 | 14,990.00 | 14,450.00 | 14,710.00 | 13,611.95 | 53,948 |
| 2024-11-11 | 15,350.00 | 16,500.00 | 14,850.00 | 14,990.00 | 13,871.05 | 362,501 |
| 2024-11-08 | 15,160.00 | 15,420.00 | 15,100.00 | 15,330.00 | 14,185.67 | 28,090 |
| 2024-11-07 | 15,410.00 | 15,550.00 | 15,040.00 | 15,270.00 | 14,130.15 | 51,195 |
| 2024-11-06 | 16,110.00 | 16,540.00 | 15,390.00 | 15,410.00 | 14,259.70 | 108,850 |
| 2024-11-05 | 15,880.00 | 16,160.00 | 15,790.00 | 15,950.00 | 14,759.39 | 23,376 |
| 2024-11-04 | 15,790.00 | 16,020.00 | 15,540.00 | 15,900.00 | 14,713.12 | 37,286 |
| 2024-11-01 | 15,550.00 | 15,800.00 | 15,410.00 | 15,500.00 | 14,342.98 | 26,875 |
| 2024-10-31 | 15,510.00 | 15,900.00 | 15,430.00 | 15,650.00 | 14,481.79 | 26,568 |
| 2024-10-30 | 15,560.00 | 15,820.00 | 15,400.00 | 15,680.00 | 14,509.55 | 58,102 |
| 2024-10-29 | 15,120.00 | 15,730.00 | 14,930.00 | 15,600.00 | 14,435.52 | 81,099 |
| 2024-10-28 | 14,800.00 | 15,270.00 | 14,700.00 | 15,250.00 | 14,111.64 | 58,840 |
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.