Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,120.00 | 12,240.00 | 12,080.00 | 12,190.00 | 11,651.96 | 6,569 |
| 2024-04-25 | 12,110.00 | 12,130.00 | 12,000.00 | 12,050.00 | 11,518.14 | 11,240 |
| 2024-04-24 | 12,050.00 | 12,140.00 | 12,000.00 | 12,110.00 | 11,575.49 | 2,965 |
| 2024-04-23 | 12,040.00 | 12,060.00 | 11,920.00 | 12,030.00 | 11,499.02 | 3,139 |
| 2024-04-22 | 11,930.00 | 11,980.00 | 11,820.00 | 11,920.00 | 11,393.88 | 7,379 |
| 2024-04-19 | 12,040.00 | 12,300.00 | 11,580.00 | 11,860.00 | 11,336.52 | 19,834 |
| 2024-04-18 | 12,670.00 | 12,670.00 | 12,130.00 | 12,210.00 | 11,671.08 | 9,872 |
| 2024-04-17 | 12,100.00 | 12,190.00 | 12,030.00 | 12,190.00 | 11,651.96 | 11,670 |
| 2024-04-16 | 12,370.00 | 12,390.00 | 12,070.00 | 12,100.00 | 11,565.93 | 25,767 |
| 2024-04-15 | 12,700.00 | 12,770.00 | 12,420.00 | 12,510.00 | 11,957.83 | 26,349 |
| 2024-04-12 | 12,290.00 | 12,880.00 | 12,260.00 | 12,800.00 | 12,235.03 | 46,820 |
| 2024-04-11 | 12,000.00 | 12,410.00 | 12,000.00 | 12,290.00 | 11,747.54 | 9,437 |
| 2024-04-09 | 12,700.00 | 12,700.00 | 12,160.00 | 12,280.00 | 11,737.99 | 12,846 |
| 2024-04-08 | 13,090.00 | 13,090.00 | 12,460.00 | 12,520.00 | 11,967.39 | 40,448 |
| 2024-04-05 | 12,340.00 | 13,000.00 | 12,070.00 | 12,550.00 | 11,996.07 | 72,768 |
| 2024-04-04 | 12,280.00 | 12,450.00 | 12,020.00 | 12,410.00 | 11,862.25 | 25,505 |
| 2024-04-03 | 12,330.00 | 12,340.00 | 12,160.00 | 12,190.00 | 11,651.96 | 4,164 |
| 2024-04-02 | 12,530.00 | 12,530.00 | 12,250.00 | 12,330.00 | 11,785.78 | 12,411 |
| 2024-04-01 | 12,390.00 | 12,600.00 | 12,280.00 | 12,550.00 | 11,996.07 | 5,704 |
| 2024-03-29 | 12,490.00 | 12,490.00 | 12,290.00 | 12,340.00 | 11,795.34 | 3,756 |
| 2024-03-28 | 12,440.00 | 12,600.00 | 12,370.00 | 12,490.00 | 11,938.72 | 4,461 |
| 2024-03-27 | 12,300.00 | 12,500.00 | 12,170.00 | 12,470.00 | 11,919.60 | 13,815 |
| 2024-03-26 | 12,300.00 | 12,390.00 | 12,120.00 | 12,180.00 | 11,642.40 | 10,345 |
| 2024-03-25 | 12,330.00 | 12,400.00 | 12,210.00 | 12,210.00 | 11,671.08 | 5,108 |
| 2024-03-22 | 12,440.00 | 12,440.00 | 12,140.00 | 12,270.00 | 11,728.43 | 4,133 |
| 2024-03-21 | 12,220.00 | 12,550.00 | 12,190.00 | 12,190.00 | 11,651.96 | 3,107 |
| 2024-03-20 | 12,310.00 | 12,450.00 | 12,200.00 | 12,390.00 | 11,843.13 | 6,437 |
| 2024-03-19 | 12,460.00 | 12,590.00 | 12,240.00 | 12,250.00 | 11,709.31 | 6,967 |
| 2024-03-18 | 12,460.00 | 12,570.00 | 12,400.00 | 12,460.00 | 11,910.04 | 8,398 |
| 2024-03-15 | 12,690.00 | 12,690.00 | 12,450.00 | 12,590.00 | 12,034.30 | 3,638 |
| 2024-03-14 | 12,750.00 | 12,760.00 | 12,500.00 | 12,690.00 | 12,129.89 | 10,912 |
| 2024-03-13 | 12,580.00 | 12,780.00 | 12,380.00 | 12,780.00 | 12,215.92 | 13,566 |
| 2024-03-12 | 12,440.00 | 12,600.00 | 12,370.00 | 12,450.00 | 11,900.48 | 5,019 |
| 2024-03-11 | 12,230.00 | 12,590.00 | 12,210.00 | 12,440.00 | 11,890.92 | 5,621 |
| 2024-03-08 | 12,300.00 | 12,300.00 | 12,140.00 | 12,230.00 | 11,690.19 | 3,727 |
| 2024-03-07 | 11,970.00 | 12,290.00 | 11,950.00 | 12,210.00 | 11,671.08 | 15,070 |
| 2024-03-06 | 12,080.00 | 12,290.00 | 12,080.00 | 12,100.00 | 11,565.93 | 5,003 |
| 2024-03-05 | 12,380.00 | 12,380.00 | 12,070.00 | 12,300.00 | 11,757.10 | 7,014 |
| 2024-03-04 | 12,350.00 | 12,440.00 | 12,150.00 | 12,380.00 | 11,833.57 | 10,064 |
| 2024-02-29 | 12,400.00 | 12,440.00 | 12,260.00 | 12,440.00 | 11,890.92 | 3,942 |
| 2024-02-28 | 12,490.00 | 12,490.00 | 12,350.00 | 12,460.00 | 11,910.04 | 3,896 |
| 2024-02-27 | 12,620.00 | 12,620.00 | 12,300.00 | 12,440.00 | 11,890.92 | 7,720 |
| 2024-02-26 | 12,720.00 | 12,720.00 | 12,400.00 | 12,620.00 | 12,062.98 | 11,891 |
| 2024-02-23 | 12,870.00 | 12,870.00 | 12,660.00 | 12,720.00 | 12,158.57 | 5,869 |
| 2024-02-22 | 12,800.00 | 12,880.00 | 12,690.00 | 12,780.00 | 12,215.92 | 6,561 |
| 2024-02-21 | 12,890.00 | 12,920.00 | 12,720.00 | 12,850.00 | 12,282.83 | 6,152 |
| 2024-02-20 | 12,990.00 | 12,990.00 | 12,750.00 | 12,900.00 | 12,330.62 | 3,989 |
| 2024-02-19 | 12,940.00 | 12,940.00 | 12,770.00 | 12,860.00 | 12,292.39 | 11,414 |
| 2024-02-16 | 12,960.00 | 13,050.00 | 12,730.00 | 12,950.00 | 12,378.41 | 13,810 |
| 2024-02-15 | 13,000.00 | 13,090.00 | 12,830.00 | 12,960.00 | 12,387.97 | 14,363 |
| 2024-02-14 | 12,930.00 | 13,020.00 | 12,910.00 | 13,000.00 | 12,426.21 | 2,393 |
| 2024-02-13 | 12,860.00 | 13,100.00 | 12,860.00 | 13,070.00 | 12,493.12 | 6,844 |
| 2024-02-08 | 13,000.00 | 13,000.00 | 12,760.00 | 12,970.00 | 12,397.53 | 16,089 |
| 2024-02-07 | 12,910.00 | 13,000.00 | 12,770.00 | 12,930.00 | 12,359.30 | 2,798 |
| 2024-02-06 | 12,980.00 | 12,980.00 | 12,680.00 | 12,850.00 | 12,282.83 | 5,539 |
| 2024-02-05 | 12,700.00 | 13,120.00 | 12,700.00 | 12,810.00 | 12,244.59 | 17,517 |
| 2024-02-02 | 12,580.00 | 13,100.00 | 12,460.00 | 12,990.00 | 12,416.65 | 12,302 |
| 2024-02-01 | 12,670.00 | 12,670.00 | 12,220.00 | 12,550.00 | 11,996.07 | 17,026 |
| 2024-01-31 | 12,900.00 | 13,150.00 | 12,610.00 | 12,670.00 | 12,110.77 | 5,456 |
| 2024-01-30 | 13,050.00 | 13,050.00 | 12,830.00 | 12,860.00 | 12,292.39 | 4,928 |
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.