Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 14,310.00 | 14,490.00 | 14,300.00 | 14,400.00 | 13,668.69 | 7,458 |
| 2023-07-31 | 14,450.00 | 14,510.00 | 14,150.00 | 14,300.00 | 13,573.77 | 8,505 |
| 2023-07-28 | 13,810.00 | 14,490.00 | 13,810.00 | 14,480.00 | 13,744.63 | 7,258 |
| 2023-07-27 | 13,930.00 | 14,200.00 | 13,850.00 | 13,990.00 | 13,279.52 | 13,843 |
| 2023-07-26 | 14,510.00 | 14,620.00 | 13,850.00 | 13,920.00 | 13,213.07 | 35,167 |
| 2023-07-25 | 15,090.00 | 15,090.00 | 14,500.00 | 14,510.00 | 13,773.11 | 44,270 |
| 2023-07-24 | 15,200.00 | 15,200.00 | 14,910.00 | 14,970.00 | 14,209.75 | 23,016 |
| 2023-07-21 | 15,370.00 | 15,370.00 | 15,090.00 | 15,180.00 | 14,409.08 | 15,824 |
| 2023-07-20 | 15,290.00 | 15,450.00 | 15,180.00 | 15,370.00 | 14,589.43 | 9,439 |
| 2023-07-19 | 15,600.00 | 15,750.00 | 15,290.00 | 15,290.00 | 14,513.50 | 16,125 |
| 2023-07-18 | 15,490.00 | 15,780.00 | 15,490.00 | 15,600.00 | 14,807.75 | 13,546 |
| 2023-07-17 | 15,290.00 | 15,700.00 | 15,200.00 | 15,600.00 | 14,807.75 | 12,954 |
| 2023-07-14 | 15,280.00 | 15,670.00 | 15,070.00 | 15,360.00 | 14,579.94 | 18,471 |
| 2023-07-13 | 15,270.00 | 15,480.00 | 15,250.00 | 15,350.00 | 14,570.45 | 7,635 |
| 2023-07-12 | 15,150.00 | 15,500.00 | 15,150.00 | 15,340.00 | 14,560.96 | 10,330 |
| 2023-07-11 | 15,120.00 | 15,270.00 | 15,060.00 | 15,150.00 | 14,380.61 | 9,671 |
| 2023-07-10 | 15,020.00 | 15,160.00 | 14,950.00 | 15,110.00 | 14,342.64 | 10,616 |
| 2023-07-07 | 15,210.00 | 15,210.00 | 14,950.00 | 15,070.00 | 14,304.67 | 8,718 |
| 2023-07-06 | 15,320.00 | 15,390.00 | 15,000.00 | 15,110.00 | 14,342.64 | 25,086 |
| 2023-07-05 | 15,200.00 | 15,460.00 | 15,200.00 | 15,320.00 | 14,541.97 | 10,269 |
| 2023-07-04 | 15,410.00 | 15,500.00 | 15,110.00 | 15,330.00 | 14,551.46 | 9,478 |
| 2023-07-03 | 15,440.00 | 15,690.00 | 15,410.00 | 15,410.00 | 14,627.40 | 10,980 |
| 2023-06-30 | 15,660.00 | 15,780.00 | 15,440.00 | 15,440.00 | 14,655.88 | 9,878 |
| 2023-06-29 | 15,500.00 | 15,930.00 | 15,300.00 | 15,730.00 | 14,931.15 | 17,047 |
| 2023-06-28 | 15,200.00 | 15,460.00 | 15,190.00 | 15,360.00 | 14,579.94 | 6,660 |
| 2023-06-27 | 15,340.00 | 15,340.00 | 15,110.00 | 15,190.00 | 14,418.57 | 13,280 |
| 2023-06-26 | 15,450.00 | 15,900.00 | 15,140.00 | 15,150.00 | 14,380.61 | 30,487 |
| 2023-06-23 | 15,630.00 | 15,630.00 | 15,370.00 | 15,450.00 | 14,665.37 | 13,259 |
| 2023-06-22 | 15,450.00 | 15,790.00 | 15,450.00 | 15,520.00 | 14,731.82 | 9,734 |
| 2023-06-21 | 15,760.00 | 15,760.00 | 15,550.00 | 15,610.00 | 14,817.24 | 10,975 |
| 2023-06-20 | 15,910.00 | 15,910.00 | 15,600.00 | 15,670.00 | 14,874.20 | 17,272 |
| 2023-06-19 | 15,980.00 | 16,250.00 | 15,700.00 | 15,730.00 | 14,931.15 | 20,791 |
| 2023-06-16 | 16,240.00 | 16,240.00 | 15,980.00 | 15,980.00 | 15,168.45 | 9,099 |
| 2023-06-15 | 16,020.00 | 16,310.00 | 15,850.00 | 15,960.00 | 15,149.47 | 18,054 |
| 2023-06-14 | 16,360.00 | 16,500.00 | 16,000.00 | 16,000.00 | 15,187.44 | 22,487 |
| 2023-06-13 | 16,490.00 | 17,230.00 | 16,250.00 | 16,340.00 | 15,510.17 | 103,490 |
| 2023-06-12 | 16,410.00 | 16,540.00 | 16,170.00 | 16,320.00 | 15,491.19 | 17,012 |
| 2023-06-09 | 16,200.00 | 16,570.00 | 16,200.00 | 16,410.00 | 15,576.62 | 18,093 |
| 2023-06-08 | 16,150.00 | 16,590.00 | 16,050.00 | 16,200.00 | 15,377.28 | 16,403 |
| 2023-06-07 | 16,260.00 | 16,460.00 | 16,120.00 | 16,180.00 | 15,358.30 | 12,568 |
| 2023-06-05 | 16,420.00 | 16,630.00 | 16,250.00 | 16,260.00 | 15,434.23 | 14,620 |
| 2023-06-02 | 16,500.00 | 16,610.00 | 16,270.00 | 16,500.00 | 15,662.05 | 25,089 |
| 2023-06-01 | 16,330.00 | 16,540.00 | 15,970.00 | 16,460.00 | 15,624.08 | 31,979 |
| 2023-05-31 | 16,190.00 | 16,630.00 | 16,070.00 | 16,330.00 | 15,500.68 | 33,720 |
| 2023-05-30 | 15,920.00 | 16,190.00 | 15,750.00 | 16,190.00 | 15,367.79 | 12,220 |
| 2023-05-26 | 16,030.00 | 16,030.00 | 15,730.00 | 15,790.00 | 14,988.10 | 9,240 |
| 2023-05-25 | 16,050.00 | 16,050.00 | 15,740.00 | 15,880.00 | 15,073.53 | 9,491 |
| 2023-05-24 | 16,130.00 | 16,130.00 | 15,880.00 | 15,880.00 | 15,073.53 | 12,713 |
| 2023-05-23 | 16,140.00 | 16,290.00 | 15,990.00 | 16,130.00 | 15,310.84 | 14,469 |
| 2023-05-22 | 16,190.00 | 16,300.00 | 16,140.00 | 16,140.00 | 15,320.33 | 9,052 |
| 2023-05-19 | 16,210.00 | 16,390.00 | 16,080.00 | 16,220.00 | 15,396.27 | 14,693 |
| 2023-05-18 | 16,150.00 | 16,450.00 | 15,800.00 | 16,210.00 | 15,386.77 | 21,283 |
| 2023-05-17 | 15,650.00 | 16,150.00 | 15,650.00 | 15,990.00 | 15,177.95 | 30,215 |
| 2023-05-16 | 15,680.00 | 15,970.00 | 15,570.00 | 15,650.00 | 14,855.21 | 14,230 |
| 2023-05-15 | 15,800.00 | 15,990.00 | 15,650.00 | 15,940.00 | 15,130.49 | 19,366 |
| 2023-05-12 | 15,450.00 | 15,860.00 | 15,320.00 | 15,790.00 | 14,988.10 | 22,043 |
| 2023-05-11 | 15,240.00 | 15,630.00 | 15,210.00 | 15,310.00 | 14,532.48 | 12,918 |
| 2023-05-10 | 15,360.00 | 15,360.00 | 15,230.00 | 15,240.00 | 14,466.04 | 6,799 |
| 2023-05-09 | 15,370.00 | 15,450.00 | 15,170.00 | 15,360.00 | 14,579.94 | 16,457 |
| 2023-05-08 | 15,250.00 | 15,500.00 | 15,220.00 | 15,360.00 | 14,579.94 | 16,880 |
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.