Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,810.00 | 13,280.00 | 12,750.00 | 13,100.00 | 12,521.79 | 5,001 |
| 2024-01-26 | 12,650.00 | 13,040.00 | 12,650.00 | 12,900.00 | 12,330.62 | 9,275 |
| 2024-01-25 | 12,850.00 | 12,850.00 | 12,590.00 | 12,770.00 | 12,206.36 | 7,432 |
| 2024-01-24 | 13,080.00 | 13,080.00 | 12,700.00 | 12,840.00 | 12,273.27 | 5,311 |
| 2024-01-23 | 13,360.00 | 13,360.00 | 12,810.00 | 12,860.00 | 12,292.39 | 12,755 |
| 2024-01-22 | 13,150.00 | 13,380.00 | 12,860.00 | 13,360.00 | 12,770.32 | 11,007 |
| 2024-01-19 | 13,050.00 | 13,380.00 | 12,850.00 | 12,990.00 | 12,416.65 | 25,910 |
| 2024-01-18 | 13,030.00 | 13,130.00 | 12,760.00 | 13,000.00 | 12,426.21 | 7,005 |
| 2024-01-17 | 13,300.00 | 13,730.00 | 12,770.00 | 12,950.00 | 12,378.41 | 34,155 |
| 2024-01-16 | 13,460.00 | 13,670.00 | 13,290.00 | 13,400.00 | 12,808.55 | 8,252 |
| 2024-01-15 | 13,770.00 | 13,770.00 | 13,360.00 | 13,590.00 | 12,990.17 | 9,616 |
| 2024-01-12 | 14,000.00 | 14,000.00 | 13,600.00 | 13,770.00 | 13,162.22 | 9,177 |
| 2024-01-11 | 13,760.00 | 13,830.00 | 13,630.00 | 13,780.00 | 13,171.78 | 5,398 |
| 2024-01-10 | 14,200.00 | 14,220.00 | 13,460.00 | 13,690.00 | 13,085.75 | 59,800 |
| 2024-01-09 | 14,270.00 | 14,580.00 | 14,140.00 | 14,300.00 | 13,668.83 | 18,760 |
| 2024-01-08 | 14,590.00 | 14,590.00 | 14,230.00 | 14,360.00 | 13,726.18 | 7,813 |
| 2024-01-05 | 14,270.00 | 14,590.00 | 14,150.00 | 14,560.00 | 13,917.35 | 8,058 |
| 2024-01-04 | 14,350.00 | 14,350.00 | 14,160.00 | 14,270.00 | 13,640.15 | 6,503 |
| 2024-01-03 | 14,450.00 | 14,540.00 | 14,230.00 | 14,350.00 | 13,716.62 | 11,230 |
| 2024-01-02 | 14,570.00 | 14,580.00 | 14,320.00 | 14,540.00 | 13,898.23 | 16,564 |
| 2023-12-28 | 14,510.00 | 14,590.00 | 14,360.00 | 14,580.00 | 13,936.47 | 6,271 |
| 2023-12-27 | 14,380.00 | 14,580.00 | 14,260.00 | 14,510.00 | 13,869.56 | 9,357 |
| 2023-12-26 | 14,590.00 | 14,590.00 | 14,310.00 | 14,380.00 | 13,649.71 | 15,956 |
| 2023-12-22 | 14,650.00 | 14,790.00 | 14,550.00 | 14,590.00 | 13,849.05 | 7,844 |
| 2023-12-21 | 14,930.00 | 14,930.00 | 14,600.00 | 14,690.00 | 13,943.97 | 8,164 |
| 2023-12-20 | 14,730.00 | 15,300.00 | 14,660.00 | 14,960.00 | 14,200.26 | 26,078 |
| 2023-12-19 | 14,370.00 | 15,040.00 | 14,210.00 | 14,770.00 | 14,019.90 | 59,147 |
| 2023-12-18 | 14,000.00 | 14,350.00 | 13,860.00 | 14,200.00 | 13,478.85 | 18,578 |
| 2023-12-15 | 14,090.00 | 14,180.00 | 13,810.00 | 14,000.00 | 13,289.01 | 15,956 |
| 2023-12-14 | 14,340.00 | 14,340.00 | 13,910.00 | 14,100.00 | 13,383.93 | 9,208 |
| 2023-12-13 | 14,380.00 | 14,450.00 | 13,950.00 | 14,230.00 | 13,507.33 | 14,253 |
| 2023-12-12 | 14,400.00 | 14,520.00 | 14,320.00 | 14,410.00 | 13,678.19 | 7,354 |
| 2023-12-11 | 14,450.00 | 14,580.00 | 14,380.00 | 14,400.00 | 13,668.69 | 10,899 |
| 2023-12-08 | 14,510.00 | 14,660.00 | 14,330.00 | 14,470.00 | 13,735.14 | 6,713 |
| 2023-12-07 | 14,830.00 | 14,830.00 | 14,360.00 | 14,510.00 | 13,773.11 | 10,279 |
| 2023-12-06 | 14,410.00 | 14,930.00 | 14,220.00 | 14,830.00 | 14,076.86 | 23,152 |
| 2023-12-05 | 14,380.00 | 14,680.00 | 14,300.00 | 14,420.00 | 13,687.68 | 12,315 |
| 2023-12-04 | 14,640.00 | 14,810.00 | 14,410.00 | 14,470.00 | 13,735.14 | 10,747 |
| 2023-12-01 | 14,710.00 | 14,950.00 | 14,620.00 | 14,860.00 | 14,105.33 | 5,572 |
| 2023-11-30 | 14,950.00 | 15,110.00 | 14,610.00 | 14,830.00 | 14,076.86 | 17,499 |
| 2023-11-29 | 15,280.00 | 15,360.00 | 14,760.00 | 15,130.00 | 14,361.62 | 29,570 |
| 2023-11-28 | 14,340.00 | 15,300.00 | 14,340.00 | 15,130.00 | 14,361.62 | 64,816 |
| 2023-11-27 | 14,390.00 | 14,540.00 | 14,140.00 | 14,340.00 | 13,611.74 | 13,287 |
| 2023-11-24 | 13,940.00 | 14,370.00 | 13,930.00 | 14,280.00 | 13,554.79 | 17,511 |
| 2023-11-23 | 13,930.00 | 14,020.00 | 13,800.00 | 13,940.00 | 13,232.06 | 7,184 |
| 2023-11-22 | 13,960.00 | 13,960.00 | 13,730.00 | 13,930.00 | 13,222.56 | 5,713 |
| 2023-11-21 | 13,890.00 | 14,010.00 | 13,600.00 | 13,970.00 | 13,260.53 | 5,042 |
| 2023-11-20 | 13,560.00 | 13,950.00 | 13,550.00 | 13,880.00 | 13,175.10 | 8,775 |
| 2023-11-17 | 13,960.00 | 14,000.00 | 13,410.00 | 13,560.00 | 12,871.35 | 24,002 |
| 2023-11-16 | 14,190.00 | 14,190.00 | 13,500.00 | 13,960.00 | 13,251.04 | 19,201 |
| 2023-11-15 | 14,090.00 | 14,280.00 | 13,730.00 | 13,950.00 | 13,241.55 | 8,705 |
| 2023-11-14 | 13,780.00 | 14,230.00 | 13,700.00 | 13,950.00 | 13,241.55 | 7,570 |
| 2023-11-13 | 14,250.00 | 14,550.00 | 13,420.00 | 13,780.00 | 13,080.18 | 26,988 |
| 2023-11-10 | 14,350.00 | 14,500.00 | 14,000.00 | 14,280.00 | 13,554.79 | 12,252 |
| 2023-11-09 | 14,470.00 | 14,620.00 | 14,120.00 | 14,500.00 | 13,763.62 | 24,186 |
| 2023-11-08 | 14,310.00 | 14,860.00 | 14,300.00 | 14,530.00 | 13,792.09 | 36,332 |
| 2023-11-07 | 13,990.00 | 14,360.00 | 13,950.00 | 14,300.00 | 13,573.77 | 25,921 |
| 2023-11-06 | 13,750.00 | 14,150.00 | 13,500.00 | 14,100.00 | 13,383.93 | 24,651 |
| 2023-11-03 | 13,480.00 | 13,920.00 | 13,430.00 | 13,750.00 | 13,051.71 | 24,513 |
| 2023-11-02 | 13,400.00 | 13,560.00 | 13,180.00 | 13,430.00 | 12,747.96 | 29,430 |
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.