Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,450.00 | 11,540.00 | 10,940.00 | 11,100.00 | 11,100.00 | 39,265 |
| 2026-10-16 | 10,860.00 | 11,720.00 | 10,710.00 | 11,540.00 | 11,540.00 | 56,545 |
| 2026-10-15 | 10,930.00 | 11,360.00 | 10,390.00 | 10,690.00 | 10,690.00 | 97,833 |
| 2026-10-14 | 11,600.00 | 11,900.00 | 11,400.00 | 11,530.00 | 11,530.00 | 58,545 |
| 2026-10-13 | 11,510.00 | 11,740.00 | 11,150.00 | 11,450.00 | 11,450.00 | 70,765 |
| 2026-10-12 | 12,590.00 | 12,660.00 | 11,600.00 | 11,800.00 | 11,800.00 | 66,031 |
| 2026-10-08 | 12,630.00 | 12,960.00 | 12,250.00 | 12,580.00 | 12,580.00 | 61,652 |
| 2026-10-07 | 12,550.00 | 13,120.00 | 12,400.00 | 12,620.00 | 12,620.00 | 132,626 |
| 2026-10-06 | 12,600.00 | 12,790.00 | 12,370.00 | 12,670.00 | 12,670.00 | 113,352 |
| 2026-10-02 | 12,600.00 | 13,050.00 | 12,310.00 | 12,440.00 | 12,440.00 | 104,231 |
| 2026-10-01 | 12,040.00 | 12,610.00 | 11,830.00 | 12,550.00 | 12,550.00 | 121,240 |
| 2026-09-30 | 12,890.00 | 12,890.00 | 11,810.00 | 11,870.00 | 11,870.00 | 173,805 |
| 2026-09-29 | 11,700.00 | 12,780.00 | 11,550.00 | 12,760.00 | 12,760.00 | 189,832 |
| 2026-09-28 | 12,170.00 | 12,170.00 | 11,590.00 | 11,650.00 | 11,650.00 | 86,937 |
| 2026-09-23 | 12,600.00 | 12,950.00 | 11,970.00 | 12,120.00 | 12,120.00 | 158,718 |
| 2026-09-22 | 12,860.00 | 13,390.00 | 12,250.00 | 12,430.00 | 12,430.00 | 402,240 |
| 2026-09-21 | 11,810.00 | 12,570.00 | 11,620.00 | 12,340.00 | 12,340.00 | 194,668 |
| 2026-09-18 | 11,700.00 | 11,930.00 | 11,290.00 | 11,750.00 | 11,750.00 | 217,115 |
| 2026-09-17 | 11,060.00 | 11,300.00 | 10,960.00 | 11,100.00 | 11,100.00 | 154,151 |
| 2026-09-16 | 10,800.00 | 11,400.00 | 10,700.00 | 11,040.00 | 11,040.00 | 303,661 |
| 2026-09-15 | 10,750.00 | 11,700.00 | 10,610.00 | 10,980.00 | 10,980.00 | 254,711 |
| 2026-09-14 | 10,180.00 | 11,000.00 | 9,820.00 | 10,750.00 | 10,750.00 | 392,164 |
| 2026-09-11 | 9,060.00 | 10,500.00 | 8,830.00 | 10,330.00 | 10,330.00 | 763,304 |
| 2026-09-10 | 9,250.00 | 9,250.00 | 8,850.00 | 9,060.00 | 9,060.00 | 28,957 |
| 2026-09-09 | 8,930.00 | 9,200.00 | 8,890.00 | 9,150.00 | 9,150.00 | 60,167 |
| 2026-09-08 | 9,080.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,810.00 | 45,632 |
| 2026-09-07 | 9,090.00 | 9,350.00 | 8,960.00 | 8,980.00 | 8,980.00 | 40,769 |
| 2026-09-04 | 9,350.00 | 9,520.00 | 9,050.00 | 9,090.00 | 9,090.00 | 71,148 |
| 2026-09-03 | 8,950.00 | 9,740.00 | 8,710.00 | 9,350.00 | 9,350.00 | 287,198 |
| 2026-09-02 | 8,970.00 | 9,430.00 | 8,760.00 | 8,950.00 | 8,950.00 | 58,735 |
| 2026-09-01 | 8,900.00 | 9,120.00 | 8,760.00 | 9,060.00 | 9,060.00 | 30,867 |
| 2026-08-31 | 8,910.00 | 9,090.00 | 8,630.00 | 8,980.00 | 8,980.00 | 27,778 |
| 2026-08-28 | 9,000.00 | 9,200.00 | 8,860.00 | 9,000.00 | 9,000.00 | 53,230 |
| 2026-08-27 | 8,980.00 | 9,140.00 | 8,790.00 | 8,860.00 | 8,860.00 | 37,909 |
| 2026-08-26 | 8,990.00 | 8,990.00 | 8,580.00 | 8,840.00 | 8,840.00 | 28,441 |
| 2026-08-25 | 8,690.00 | 8,900.00 | 8,190.00 | 8,900.00 | 8,900.00 | 38,986 |
| 2026-08-24 | 8,510.00 | 8,780.00 | 8,390.00 | 8,500.00 | 8,500.00 | 46,703 |
| 2026-08-21 | 9,020.00 | 9,020.00 | 8,440.00 | 8,510.00 | 8,510.00 | 49,614 |
| 2026-08-20 | 8,700.00 | 9,280.00 | 8,700.00 | 9,020.00 | 9,020.00 | 78,047 |
| 2026-08-19 | 8,500.00 | 9,280.00 | 8,340.00 | 8,670.00 | 8,670.00 | 152,860 |
| 2026-08-18 | 9,370.00 | 9,560.00 | 8,680.00 | 8,710.00 | 8,710.00 | 132,062 |
| 2026-08-14 | 9,570.00 | 9,630.00 | 8,990.00 | 9,370.00 | 9,370.00 | 77,039 |
| 2026-08-13 | 9,320.00 | 10,250.00 | 9,160.00 | 9,240.00 | 9,240.00 | 321,917 |
| 2026-08-12 | 8,920.00 | 9,370.00 | 8,690.00 | 9,150.00 | 9,150.00 | 92,309 |
| 2026-08-11 | 8,530.00 | 9,380.00 | 8,360.00 | 8,840.00 | 8,840.00 | 143,427 |
| 2026-08-10 | 8,290.00 | 8,780.00 | 8,290.00 | 8,580.00 | 8,580.00 | 65,906 |
| 2026-08-07 | 8,340.00 | 8,800.00 | 8,110.00 | 8,230.00 | 8,230.00 | 100,777 |
| 2026-08-06 | 8,620.00 | 8,640.00 | 8,210.00 | 8,340.00 | 8,340.00 | 41,583 |
| 2026-08-05 | 8,750.00 | 8,880.00 | 8,560.00 | 8,720.00 | 8,720.00 | 48,005 |
| 2026-08-04 | 8,060.00 | 8,470.00 | 7,950.00 | 8,290.00 | 8,290.00 | 37,227 |
| 2026-08-03 | 8,010.00 | 8,490.00 | 7,850.00 | 8,050.00 | 8,050.00 | 55,024 |
| 2026-07-31 | 7,260.00 | 8,180.00 | 7,260.00 | 8,010.00 | 8,010.00 | 101,374 |
| 2026-07-30 | 6,750.00 | 7,310.00 | 6,750.00 | 6,990.00 | 6,990.00 | 56,274 |
| 2026-07-29 | 7,660.00 | 8,100.00 | 6,790.00 | 7,040.00 | 7,040.00 | 133,753 |
| 2026-07-28 | 8,470.00 | 8,610.00 | 7,600.00 | 7,650.00 | 7,650.00 | 157,901 |
| 2026-07-27 | 8,970.00 | 8,970.00 | 8,580.00 | 8,800.00 | 8,800.00 | 55,147 |
| 2026-07-24 | 9,500.00 | 9,500.00 | 8,640.00 | 8,740.00 | 8,740.00 | 86,243 |
| 2026-07-23 | 8,880.00 | 9,760.00 | 8,640.00 | 9,570.00 | 9,570.00 | 111,284 |
| 2026-07-22 | 8,900.00 | 9,300.00 | 8,580.00 | 8,600.00 | 8,600.00 | 88,573 |
| 2026-07-21 | 8,760.00 | 8,790.00 | 8,320.00 | 8,670.00 | 8,670.00 | 89,267 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.