Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 14,370.00 | 14,700.00 | 14,370.00 | 14,700.00 | 13,602.70 | 41,369 |
| 2024-10-24 | 14,400.00 | 14,600.00 | 14,220.00 | 14,370.00 | 13,297.33 | 31,651 |
| 2024-10-23 | 14,060.00 | 14,760.00 | 13,870.00 | 14,650.00 | 13,556.43 | 118,508 |
| 2024-10-22 | 13,400.00 | 14,730.00 | 12,950.00 | 14,100.00 | 13,047.49 | 218,751 |
| 2024-10-21 | 13,410.00 | 13,600.00 | 13,370.00 | 13,490.00 | 12,483.02 | 16,653 |
| 2024-10-18 | 13,610.00 | 13,740.00 | 13,350.00 | 13,410.00 | 12,408.99 | 13,440 |
| 2024-10-17 | 13,540.00 | 13,720.00 | 13,500.00 | 13,610.00 | 12,594.06 | 19,772 |
| 2024-10-16 | 14,040.00 | 14,040.00 | 13,450.00 | 13,590.00 | 12,575.56 | 45,310 |
| 2024-10-15 | 13,960.00 | 14,200.00 | 13,900.00 | 13,910.00 | 12,871.67 | 35,917 |
| 2024-10-14 | 14,250.00 | 14,280.00 | 13,850.00 | 14,020.00 | 12,973.46 | 21,971 |
| 2024-10-11 | 14,330.00 | 14,390.00 | 14,110.00 | 14,140.00 | 13,084.50 | 22,356 |
| 2024-10-10 | 14,240.00 | 15,250.00 | 14,130.00 | 14,350.00 | 13,278.83 | 145,121 |
| 2024-10-08 | 14,150.00 | 14,240.00 | 13,990.00 | 14,190.00 | 13,130.77 | 24,641 |
| 2024-10-07 | 13,860.00 | 14,180.00 | 13,850.00 | 14,100.00 | 13,047.49 | 18,230 |
| 2024-10-04 | 13,650.00 | 14,070.00 | 13,640.00 | 13,860.00 | 12,825.40 | 17,944 |
| 2024-10-02 | 13,910.00 | 14,040.00 | 13,600.00 | 13,650.00 | 12,631.08 | 27,168 |
| 2024-09-30 | 14,390.00 | 14,390.00 | 13,920.00 | 14,040.00 | 12,991.97 | 14,879 |
| 2024-09-27 | 14,370.00 | 14,600.00 | 14,250.00 | 14,340.00 | 13,269.57 | 26,385 |
| 2024-09-26 | 14,100.00 | 14,440.00 | 13,920.00 | 14,410.00 | 13,334.35 | 39,593 |
| 2024-09-25 | 14,200.00 | 14,250.00 | 13,950.00 | 14,040.00 | 12,991.97 | 19,828 |
| 2024-09-24 | 13,850.00 | 14,190.00 | 13,850.00 | 14,040.00 | 12,991.97 | 21,998 |
| 2024-09-23 | 13,900.00 | 14,060.00 | 13,560.00 | 13,980.00 | 12,936.44 | 36,929 |
| 2024-09-20 | 13,810.00 | 13,950.00 | 13,640.00 | 13,770.00 | 12,742.12 | 27,202 |
| 2024-09-19 | 13,800.00 | 13,800.00 | 13,340.00 | 13,590.00 | 12,575.56 | 34,946 |
| 2024-09-13 | 13,550.00 | 13,830.00 | 13,470.00 | 13,800.00 | 12,769.88 | 22,979 |
| 2024-09-12 | 13,200.00 | 13,620.00 | 13,200.00 | 13,590.00 | 12,575.56 | 41,790 |
| 2024-09-11 | 13,100.00 | 13,410.00 | 13,100.00 | 13,340.00 | 12,344.22 | 17,520 |
| 2024-09-10 | 13,160.00 | 13,170.00 | 12,940.00 | 13,100.00 | 12,122.13 | 23,454 |
| 2024-09-09 | 12,850.00 | 13,250.00 | 12,600.00 | 13,160.00 | 12,177.65 | 31,143 |
| 2024-09-06 | 13,030.00 | 14,260.00 | 12,870.00 | 13,030.00 | 12,057.36 | 117,754 |
| 2024-09-05 | 13,350.00 | 13,590.00 | 13,000.00 | 13,070.00 | 12,094.37 | 114,073 |
| 2024-09-04 | 13,830.00 | 13,860.00 | 13,340.00 | 13,380.00 | 12,381.23 | 111,677 |
| 2024-09-03 | 14,870.00 | 15,400.00 | 14,200.00 | 14,260.00 | 13,195.54 | 94,944 |
| 2024-09-02 | 14,720.00 | 14,760.00 | 14,400.00 | 14,600.00 | 13,510.16 | 17,810 |
| 2024-08-30 | 14,490.00 | 14,840.00 | 14,370.00 | 14,710.00 | 13,611.95 | 27,592 |
| 2024-08-29 | 14,020.00 | 14,300.00 | 13,850.00 | 14,290.00 | 13,223.30 | 27,148 |
| 2024-08-28 | 14,300.00 | 14,530.00 | 14,090.00 | 14,130.00 | 13,075.25 | 22,146 |
| 2024-08-27 | 14,400.00 | 14,590.00 | 14,120.00 | 14,300.00 | 13,232.56 | 12,861 |
| 2024-08-26 | 14,950.00 | 14,950.00 | 14,360.00 | 14,440.00 | 13,362.11 | 16,949 |
| 2024-08-23 | 14,590.00 | 15,100.00 | 14,590.00 | 14,800.00 | 13,695.23 | 18,719 |
| 2024-08-22 | 15,410.00 | 15,410.00 | 14,800.00 | 14,960.00 | 13,843.29 | 62,289 |
| 2024-08-21 | 15,750.00 | 15,800.00 | 15,010.00 | 15,240.00 | 14,102.39 | 72,329 |
| 2024-08-20 | 15,220.00 | 15,950.00 | 15,170.00 | 15,820.00 | 14,639.10 | 73,311 |
| 2024-08-19 | 15,300.00 | 15,520.00 | 14,980.00 | 15,170.00 | 14,037.62 | 60,641 |
| 2024-08-16 | 15,100.00 | 15,200.00 | 14,820.00 | 14,940.00 | 13,824.78 | 35,756 |
| 2024-08-14 | 15,230.00 | 16,100.00 | 14,850.00 | 14,900.00 | 13,787.77 | 211,628 |
| 2024-08-13 | 14,680.00 | 15,370.00 | 14,590.00 | 15,120.00 | 13,991.35 | 115,266 |
| 2024-08-12 | 14,380.00 | 14,720.00 | 14,180.00 | 14,570.00 | 13,482.40 | 42,402 |
| 2024-08-09 | 14,060.00 | 14,340.00 | 13,930.00 | 14,180.00 | 13,121.52 | 30,631 |
| 2024-08-08 | 13,700.00 | 14,050.00 | 13,630.00 | 13,890.00 | 12,853.16 | 20,281 |
| 2024-08-07 | 13,560.00 | 14,250.00 | 13,410.00 | 13,910.00 | 12,871.67 | 53,255 |
| 2024-08-06 | 13,510.00 | 14,110.00 | 13,410.00 | 13,560.00 | 12,547.80 | 93,766 |
| 2024-08-05 | 14,650.00 | 14,680.00 | 12,640.00 | 13,390.00 | 12,390.49 | 188,128 |
| 2024-08-02 | 14,780.00 | 15,200.00 | 14,110.00 | 14,860.00 | 13,750.76 | 214,202 |
| 2024-08-01 | 14,450.00 | 15,100.00 | 14,450.00 | 14,880.00 | 13,769.26 | 85,044 |
| 2024-07-31 | 14,100.00 | 14,490.00 | 14,100.00 | 14,390.00 | 13,315.84 | 57,842 |
| 2024-07-30 | 14,450.00 | 14,530.00 | 13,940.00 | 14,190.00 | 13,130.77 | 108,270 |
| 2024-07-29 | 14,550.00 | 14,760.00 | 14,260.00 | 14,540.00 | 13,454.64 | 130,585 |
| 2024-07-26 | 15,190.00 | 15,280.00 | 14,570.00 | 14,570.00 | 13,482.40 | 80,647 |
| 2024-07-25 | 15,390.00 | 15,500.00 | 14,310.00 | 15,200.00 | 14,065.38 | 110,680 |
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.