Avatec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,830.00	15,030.00	12,730.00	13,410.00	12,728.97	406,313
2023-10-31	13,160.00	13,290.00	12,800.00	12,830.00	12,178.43	7,415
2023-10-30	12,720.00	13,470.00	12,720.00	13,150.00	12,482.18	8,284
2023-10-27	12,890.00	13,600.00	12,700.00	12,910.00	12,254.36	13,854
2023-10-26	13,000.00	13,140.00	12,850.00	12,940.00	12,282.84	10,301
2023-10-25	13,060.00	13,450.00	12,910.00	13,230.00	12,558.11	21,701
2023-10-24	12,660.00	13,590.00	12,660.00	13,290.00	12,615.07	46,241
2023-10-23	12,600.00	13,000.00	12,510.00	12,610.00	11,969.60	28,139
2023-10-20	12,860.00	13,210.00	12,410.00	12,840.00	12,187.92	65,306
2023-10-19	13,130.00	15,660.00	12,620.00	12,620.00	11,979.09	538,628
2023-10-18	12,200.00	12,350.00	12,070.00	12,300.00	11,675.34	12,556
2023-10-17	12,030.00	12,370.00	11,980.00	12,300.00	11,675.34	7,998
2023-10-16	12,210.00	12,580.00	11,510.00	12,000.00	11,390.58	19,559
2023-10-13	12,540.00	12,590.00	12,300.00	12,330.00	11,703.82	9,347
2023-10-12	12,430.00	12,640.00	12,260.00	12,480.00	11,846.20	29,511
2023-10-11	12,600.00	12,800.00	12,300.00	12,340.00	11,713.31	28,941
2023-10-10	13,040.00	13,090.00	12,520.00	12,600.00	11,960.11	14,085
2023-10-06	13,330.00	13,330.00	13,040.00	13,110.00	12,444.21	4,340
2023-10-05	12,950.00	13,800.00	12,950.00	13,300.00	12,624.56	10,060
2023-10-04	13,580.00	13,580.00	12,850.00	13,030.00	12,368.27	17,264
2023-09-27	12,840.00	13,690.00	12,840.00	13,590.00	12,899.83	24,203
2023-09-26	13,520.00	13,950.00	13,200.00	13,300.00	12,624.56	33,713
2023-09-25	14,050.00	14,380.00	13,760.00	13,850.00	13,146.63	17,051
2023-09-22	14,050.00	14,350.00	13,970.00	14,060.00	13,345.96	7,577
2023-09-21	14,120.00	14,600.00	13,920.00	14,230.00	13,507.33	8,661
2023-09-20	14,050.00	14,290.00	13,960.00	14,230.00	13,507.33	6,107
2023-09-19	14,190.00	14,300.00	14,000.00	14,100.00	13,383.93	8,297
2023-09-18	14,300.00	14,380.00	14,200.00	14,330.00	13,602.25	1,332
2023-09-15	14,140.00	14,590.00	14,060.00	14,390.00	13,659.20	12,179
2023-09-14	13,960.00	14,570.00	13,960.00	14,140.00	13,421.90	24,774
2023-09-13	14,300.00	14,490.00	13,910.00	14,170.00	13,450.38	19,126
2023-09-12	14,410.00	14,570.00	14,330.00	14,500.00	13,763.62	4,823
2023-09-11	14,740.00	14,850.00	14,380.00	14,480.00	13,744.63	17,036
2023-09-08	14,720.00	15,050.00	14,610.00	14,870.00	14,114.83	3,839
2023-09-07	14,720.00	15,050.00	14,580.00	14,720.00	13,972.44	8,279
2023-09-06	14,670.00	15,280.00	14,670.00	14,800.00	14,048.38	25,687
2023-09-05	14,710.00	14,900.00	14,680.00	14,850.00	14,095.84	14,678
2023-09-04	14,620.00	14,900.00	14,510.00	14,850.00	14,095.84	12,412
2023-09-01	14,610.00	14,720.00	14,520.00	14,680.00	13,934.47	7,308
2023-08-31	14,610.00	14,900.00	14,540.00	14,640.00	13,896.51	10,728
2023-08-30	14,660.00	14,870.00	14,570.00	14,650.00	13,906.00	4,500
2023-08-29	14,600.00	14,880.00	14,550.00	14,660.00	13,915.49	6,523
2023-08-28	14,950.00	14,950.00	14,530.00	14,690.00	13,943.97	6,631
2023-08-25	14,900.00	14,900.00	14,500.00	14,600.00	13,858.54	4,185
2023-08-24	14,550.00	14,980.00	14,530.00	14,640.00	13,896.51	3,766
2023-08-23	14,620.00	14,740.00	14,410.00	14,590.00	13,849.05	5,766
2023-08-22	14,720.00	15,060.00	14,610.00	14,700.00	13,953.46	7,983
2023-08-21	14,720.00	14,920.00	14,480.00	14,720.00	13,972.44	16,409
2023-08-18	14,750.00	14,990.00	14,430.00	14,720.00	13,972.44	11,135
2023-08-17	14,600.00	15,300.00	14,380.00	14,860.00	14,105.33	16,934
2023-08-16	14,620.00	14,800.00	14,590.00	14,740.00	13,991.43	8,443
2023-08-14	14,620.00	14,800.00	14,510.00	14,750.00	14,000.92	7,774
2023-08-11	14,630.00	14,920.00	14,410.00	14,700.00	13,953.46	7,802
2023-08-10	14,160.00	14,920.00	14,160.00	14,700.00	13,953.46	17,382
2023-08-09	14,000.00	14,280.00	14,000.00	14,160.00	13,440.88	7,803
2023-08-08	14,200.00	14,490.00	14,000.00	14,050.00	13,336.47	9,231
2023-08-07	14,200.00	14,800.00	14,150.00	14,200.00	13,478.85	9,414
2023-08-04	14,660.00	14,660.00	14,250.00	14,270.00	13,545.30	5,107
2023-08-03	14,760.00	14,830.00	14,230.00	14,400.00	13,668.69	9,658
2023-08-02	14,450.00	15,080.00	14,270.00	14,830.00	14,076.86	20,149

← NewerPage 13 of 21 · 1,223 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.