Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 15,690.00 | 15,690.00 | 14,990.00 | 15,250.00 | 14,475.53 | 57,360 |
| 2023-05-03 | 15,460.00 | 15,780.00 | 15,420.00 | 15,420.00 | 14,636.89 | 18,850 |
| 2023-05-02 | 15,690.00 | 15,790.00 | 15,480.00 | 15,510.00 | 14,722.32 | 24,257 |
| 2023-04-28 | 15,660.00 | 15,660.00 | 15,270.00 | 15,510.00 | 14,722.32 | 34,687 |
| 2023-04-27 | 15,920.00 | 16,090.00 | 15,390.00 | 15,560.00 | 14,769.78 | 56,534 |
| 2023-04-26 | 16,000.00 | 16,290.00 | 15,830.00 | 16,020.00 | 15,206.42 | 21,659 |
| 2023-04-25 | 15,820.00 | 16,450.00 | 15,600.00 | 16,000.00 | 15,187.44 | 71,742 |
| 2023-04-24 | 16,040.00 | 16,200.00 | 15,590.00 | 15,790.00 | 14,988.10 | 50,698 |
| 2023-04-21 | 16,310.00 | 16,450.00 | 15,930.00 | 16,040.00 | 15,225.41 | 58,100 |
| 2023-04-20 | 17,100.00 | 17,100.00 | 16,500.00 | 16,500.00 | 15,662.05 | 102,535 |
| 2023-04-19 | 17,400.00 | 17,410.00 | 17,000.00 | 17,180.00 | 16,307.51 | 82,331 |
| 2023-04-18 | 17,800.00 | 18,190.00 | 17,020.00 | 17,240.00 | 16,364.47 | 292,285 |
| 2023-04-17 | 17,100.00 | 17,540.00 | 16,900.00 | 16,990.00 | 16,127.16 | 101,474 |
| 2023-04-14 | 17,780.00 | 17,780.00 | 16,790.00 | 17,000.00 | 16,136.65 | 105,893 |
| 2023-04-13 | 17,710.00 | 17,910.00 | 17,000.00 | 17,510.00 | 16,620.75 | 183,290 |
| 2023-04-12 | 17,440.00 | 18,570.00 | 16,450.00 | 17,200.00 | 16,326.50 | 612,162 |
| 2023-04-11 | 16,220.00 | 18,810.00 | 16,220.00 | 17,440.00 | 16,554.31 | 599,023 |
| 2023-04-10 | 16,140.00 | 16,490.00 | 15,730.00 | 16,140.00 | 15,320.33 | 57,361 |
| 2023-04-07 | 16,140.00 | 16,220.00 | 15,550.00 | 16,130.00 | 15,310.84 | 56,482 |
| 2023-04-06 | 15,990.00 | 16,700.00 | 15,500.00 | 16,140.00 | 15,320.33 | 84,064 |
| 2023-04-05 | 15,850.00 | 15,950.00 | 15,200.00 | 15,730.00 | 14,931.15 | 17,652 |
| 2023-04-04 | 15,520.00 | 15,920.00 | 15,300.00 | 15,670.00 | 14,874.20 | 8,836 |
| 2023-04-03 | 15,810.00 | 15,880.00 | 15,100.00 | 15,570.00 | 14,779.28 | 23,290 |
| 2023-03-31 | 16,440.00 | 16,440.00 | 15,730.00 | 15,770.00 | 14,969.12 | 31,862 |
| 2023-03-30 | 16,760.00 | 16,900.00 | 16,140.00 | 16,390.00 | 15,557.63 | 41,837 |
| 2023-03-29 | 16,590.00 | 16,760.00 | 16,500.00 | 16,720.00 | 15,870.87 | 30,498 |
| 2023-03-28 | 15,620.00 | 17,850.00 | 15,620.00 | 16,660.00 | 15,813.92 | 252,979 |
| 2023-03-27 | 16,200.00 | 16,400.00 | 15,250.00 | 15,620.00 | 14,826.74 | 36,098 |
| 2023-03-24 | 15,000.00 | 16,030.00 | 14,850.00 | 15,900.00 | 15,092.52 | 43,912 |
| 2023-03-23 | 15,320.00 | 15,480.00 | 14,800.00 | 14,820.00 | 14,067.36 | 44,773 |
| 2023-03-22 | 15,230.00 | 15,390.00 | 14,980.00 | 15,330.00 | 14,551.46 | 13,721 |
| 2023-03-21 | 15,430.00 | 15,430.00 | 14,970.00 | 15,230.00 | 14,456.54 | 8,900 |
| 2023-03-20 | 15,400.00 | 15,500.00 | 14,980.00 | 15,150.00 | 14,380.61 | 7,115 |
| 2023-03-17 | 14,960.00 | 15,500.00 | 14,960.00 | 15,400.00 | 14,617.91 | 11,159 |
| 2023-03-16 | 15,010.00 | 15,310.00 | 14,790.00 | 14,960.00 | 14,200.26 | 16,988 |
| 2023-03-15 | 15,500.00 | 15,600.00 | 15,070.00 | 15,190.00 | 14,418.57 | 24,405 |
| 2023-03-14 | 15,770.00 | 16,250.00 | 15,010.00 | 15,490.00 | 14,703.34 | 32,239 |
| 2023-03-13 | 15,500.00 | 15,770.00 | 14,900.00 | 15,770.00 | 14,969.12 | 30,476 |
| 2023-03-10 | 15,580.00 | 15,990.00 | 15,440.00 | 15,530.00 | 14,741.31 | 11,289 |
| 2023-03-09 | 16,000.00 | 16,160.00 | 15,570.00 | 15,880.00 | 15,073.53 | 19,976 |
| 2023-03-08 | 16,690.00 | 16,690.00 | 15,720.00 | 15,880.00 | 15,073.53 | 42,266 |
| 2023-03-07 | 17,000.00 | 18,300.00 | 16,350.00 | 16,690.00 | 15,842.40 | 103,067 |
| 2023-03-06 | 16,600.00 | 17,170.00 | 16,130.00 | 16,970.00 | 16,108.18 | 39,521 |
| 2023-03-03 | 16,850.00 | 16,900.00 | 16,110.00 | 16,430.00 | 15,595.60 | 50,455 |
| 2023-03-02 | 15,610.00 | 16,840.00 | 15,600.00 | 16,840.00 | 15,984.78 | 128,815 |
| 2023-02-28 | 15,400.00 | 15,410.00 | 14,910.00 | 15,320.00 | 14,541.97 | 41,220 |
| 2023-02-27 | 14,580.00 | 15,620.00 | 14,510.00 | 15,470.00 | 14,684.35 | 39,477 |
| 2023-02-24 | 15,300.00 | 15,300.00 | 14,580.00 | 14,580.00 | 13,839.55 | 24,696 |
| 2023-02-23 | 15,180.00 | 15,690.00 | 15,030.00 | 15,110.00 | 14,342.64 | 31,951 |
| 2023-02-22 | 15,020.00 | 15,280.00 | 14,780.00 | 15,180.00 | 14,409.08 | 16,920 |
| 2023-02-21 | 14,940.00 | 15,140.00 | 14,940.00 | 15,020.00 | 14,257.21 | 4,993 |
| 2023-02-20 | 14,670.00 | 15,150.00 | 14,670.00 | 15,000.00 | 14,238.22 | 14,992 |
| 2023-02-17 | 14,650.00 | 14,880.00 | 14,650.00 | 14,790.00 | 14,038.89 | 8,438 |
| 2023-02-16 | 14,730.00 | 14,920.00 | 14,730.00 | 14,760.00 | 14,010.41 | 3,190 |
| 2023-02-15 | 14,890.00 | 14,980.00 | 14,600.00 | 14,610.00 | 13,868.03 | 23,310 |
| 2023-02-14 | 14,750.00 | 14,990.00 | 14,750.00 | 14,890.00 | 14,133.81 | 10,265 |
| 2023-02-13 | 14,800.00 | 15,000.00 | 14,610.00 | 14,800.00 | 14,048.38 | 15,764 |
| 2023-02-10 | 15,050.00 | 15,050.00 | 14,630.00 | 14,940.00 | 14,181.27 | 26,473 |
| 2023-02-09 | 15,300.00 | 15,380.00 | 15,010.00 | 15,010.00 | 14,247.72 | 27,000 |
| 2023-02-08 | 15,480.00 | 15,580.00 | 15,340.00 | 15,350.00 | 14,570.45 | 15,772 |
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.