Avaco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,890.00 | 12,320.00 | 11,890.00 | 12,240.00 | 12,240.00 | 18,272 |
| 2026-10-15 | 12,420.00 | 12,420.00 | 11,680.00 | 11,820.00 | 11,820.00 | 57,135 |
| 2026-10-14 | 12,820.00 | 12,930.00 | 12,430.00 | 12,690.00 | 12,690.00 | 26,744 |
| 2026-10-13 | 12,850.00 | 12,970.00 | 12,400.00 | 12,810.00 | 12,810.00 | 56,231 |
| 2026-10-12 | 13,000.00 | 13,200.00 | 12,830.00 | 12,990.00 | 12,990.00 | 53,964 |
| 2026-10-08 | 12,720.00 | 13,060.00 | 12,600.00 | 12,950.00 | 12,950.00 | 56,761 |
| 2026-10-07 | 12,740.00 | 12,770.00 | 12,560.00 | 12,680.00 | 12,680.00 | 31,578 |
| 2026-10-06 | 12,650.00 | 12,740.00 | 12,640.00 | 12,720.00 | 12,720.00 | 32,277 |
| 2026-10-02 | 12,610.00 | 12,710.00 | 12,370.00 | 12,650.00 | 12,650.00 | 39,808 |
| 2026-10-01 | 12,410.00 | 12,580.00 | 12,200.00 | 12,580.00 | 12,580.00 | 20,942 |
| 2026-09-30 | 12,460.00 | 12,640.00 | 12,020.00 | 12,350.00 | 12,350.00 | 84,853 |
| 2026-09-29 | 12,280.00 | 12,430.00 | 12,190.00 | 12,350.00 | 12,350.00 | 33,875 |
| 2026-09-28 | 12,120.00 | 12,450.00 | 12,020.00 | 12,330.00 | 12,330.00 | 46,320 |
| 2026-09-23 | 12,150.00 | 12,180.00 | 12,020.00 | 12,110.00 | 12,110.00 | 20,814 |
| 2026-09-22 | 11,850.00 | 12,150.00 | 11,800.00 | 12,080.00 | 12,080.00 | 49,078 |
| 2026-09-21 | 11,770.00 | 11,950.00 | 11,720.00 | 11,820.00 | 11,820.00 | 17,356 |
| 2026-09-18 | 11,930.00 | 11,940.00 | 11,740.00 | 11,810.00 | 11,810.00 | 29,907 |
| 2026-09-17 | 11,790.00 | 11,920.00 | 11,750.00 | 11,850.00 | 11,850.00 | 23,119 |
| 2026-09-16 | 11,700.00 | 11,790.00 | 11,510.00 | 11,740.00 | 11,740.00 | 22,093 |
| 2026-09-15 | 11,630.00 | 11,800.00 | 11,540.00 | 11,630.00 | 11,630.00 | 15,854 |
| 2026-09-14 | 11,600.00 | 11,810.00 | 11,480.00 | 11,630.00 | 11,630.00 | 23,861 |
| 2026-09-11 | 11,700.00 | 11,780.00 | 11,550.00 | 11,700.00 | 11,700.00 | 11,372 |
| 2026-09-10 | 11,790.00 | 11,790.00 | 11,570.00 | 11,710.00 | 11,710.00 | 23,083 |
| 2026-09-09 | 11,630.00 | 11,880.00 | 11,590.00 | 11,790.00 | 11,790.00 | 34,706 |
| 2026-09-08 | 11,600.00 | 11,670.00 | 11,540.00 | 11,590.00 | 11,590.00 | 28,349 |
| 2026-09-07 | 11,340.00 | 11,590.00 | 11,340.00 | 11,540.00 | 11,540.00 | 25,059 |
| 2026-09-04 | 11,410.00 | 11,550.00 | 11,290.00 | 11,330.00 | 11,330.00 | 32,595 |
| 2026-09-03 | 11,380.00 | 11,690.00 | 11,230.00 | 11,330.00 | 11,330.00 | 43,180 |
| 2026-09-02 | 11,550.00 | 11,680.00 | 11,400.00 | 11,410.00 | 11,410.00 | 22,707 |
| 2026-09-01 | 11,740.00 | 11,740.00 | 11,600.00 | 11,650.00 | 11,650.00 | 25,726 |
| 2026-08-31 | 11,680.00 | 11,750.00 | 11,340.00 | 11,750.00 | 11,750.00 | 28,982 |
| 2026-08-28 | 11,370.00 | 11,710.00 | 11,320.00 | 11,700.00 | 11,700.00 | 34,290 |
| 2026-08-27 | 11,490.00 | 11,490.00 | 11,310.00 | 11,350.00 | 11,350.00 | 28,381 |
| 2026-08-26 | 11,700.00 | 11,700.00 | 11,330.00 | 11,410.00 | 11,410.00 | 34,509 |
| 2026-08-25 | 11,400.00 | 11,700.00 | 10,900.00 | 11,700.00 | 11,700.00 | 56,980 |
| 2026-08-24 | 11,350.00 | 11,550.00 | 11,210.00 | 11,370.00 | 11,370.00 | 40,305 |
| 2026-08-21 | 11,310.00 | 11,390.00 | 11,120.00 | 11,210.00 | 11,210.00 | 28,734 |
| 2026-08-20 | 11,390.00 | 11,570.00 | 11,280.00 | 11,410.00 | 11,410.00 | 35,851 |
| 2026-08-19 | 11,130.00 | 11,440.00 | 11,000.00 | 11,250.00 | 11,250.00 | 34,123 |
| 2026-08-18 | 11,650.00 | 11,670.00 | 11,260.00 | 11,390.00 | 11,390.00 | 33,759 |
| 2026-08-14 | 11,440.00 | 11,670.00 | 11,370.00 | 11,650.00 | 11,650.00 | 61,128 |
| 2026-08-13 | 11,330.00 | 11,540.00 | 11,240.00 | 11,380.00 | 11,380.00 | 40,270 |
| 2026-08-12 | 11,320.00 | 11,330.00 | 10,940.00 | 11,330.00 | 11,330.00 | 41,713 |
| 2026-08-11 | 10,990.00 | 11,650.00 | 10,890.00 | 11,190.00 | 11,190.00 | 96,431 |
| 2026-08-10 | 10,800.00 | 10,970.00 | 10,580.00 | 10,940.00 | 10,940.00 | 111,985 |
| 2026-08-07 | 11,160.00 | 11,270.00 | 10,950.00 | 11,150.00 | 11,150.00 | 46,629 |
| 2026-08-06 | 10,930.00 | 11,190.00 | 10,770.00 | 11,130.00 | 11,130.00 | 41,237 |
| 2026-08-05 | 10,780.00 | 11,155.00 | 10,780.00 | 11,040.00 | 11,040.00 | 37,495 |
| 2026-08-04 | 10,430.00 | 10,750.00 | 10,430.00 | 10,740.00 | 10,740.00 | 39,375 |
| 2026-08-03 | 10,300.00 | 10,420.00 | 10,110.00 | 10,390.00 | 10,390.00 | 24,998 |
| 2026-07-31 | 9,950.00 | 10,350.00 | 9,950.00 | 10,300.00 | 10,300.00 | 55,503 |
| 2026-07-30 | 9,110.00 | 9,990.00 | 9,110.00 | 9,750.00 | 9,750.00 | 56,342 |
| 2026-07-29 | 10,160.00 | 10,160.00 | 9,200.00 | 9,580.00 | 9,580.00 | 92,535 |
| 2026-07-28 | 10,440.00 | 10,440.00 | 9,920.00 | 9,980.00 | 9,980.00 | 60,476 |
| 2026-07-27 | 10,440.00 | 10,730.00 | 10,240.00 | 10,550.00 | 10,550.00 | 41,697 |
| 2026-07-24 | 10,400.00 | 10,450.00 | 10,120.00 | 10,230.00 | 10,230.00 | 34,973 |
| 2026-07-23 | 10,000.00 | 10,440.00 | 9,980.00 | 10,400.00 | 10,400.00 | 44,725 |
| 2026-07-22 | 10,050.00 | 10,220.00 | 9,930.00 | 9,940.00 | 9,940.00 | 43,796 |
| 2026-07-21 | 9,780.00 | 9,930.00 | 9,590.00 | 9,840.00 | 9,840.00 | 44,332 |
| 2026-07-20 | 10,050.00 | 10,210.00 | 9,730.00 | 9,850.00 | 9,850.00 | 58,276 |
Page 1 of 21 · 1,223 trading daysOlder →
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.