Avatec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15,360.00	15,870.00	15,350.00	15,480.00	14,693.85	29,833
2023-02-06	15,280.00	15,470.00	15,170.00	15,200.00	14,428.07	12,397
2023-02-03	15,560.00	15,680.00	15,260.00	15,300.00	14,522.99	19,847
2023-02-02	15,410.00	15,590.00	15,310.00	15,530.00	14,741.31	23,610
2023-02-01	15,170.00	15,770.00	15,110.00	15,270.00	14,494.51	41,773
2023-01-31	15,570.00	15,640.00	15,150.00	15,170.00	14,399.59	38,131
2023-01-30	15,290.00	15,910.00	15,010.00	15,640.00	14,845.72	55,923
2023-01-27	15,700.00	15,700.00	15,090.00	15,100.00	14,333.15	12,970
2023-01-26	14,950.00	15,660.00	14,950.00	15,220.00	14,447.05	54,167
2023-01-25	14,800.00	15,130.00	14,780.00	14,880.00	14,124.32	42,041
2023-01-20	14,650.00	15,050.00	14,550.00	14,700.00	13,953.46	15,820
2023-01-19	14,700.00	14,800.00	14,500.00	14,650.00	13,906.00	16,018
2023-01-18	14,850.00	14,950.00	14,400.00	14,800.00	14,048.38	45,830
2023-01-17	14,850.00	15,150.00	14,750.00	14,850.00	14,095.84	35,304
2023-01-16	14,600.00	15,200.00	14,600.00	14,950.00	14,190.76	62,941
2023-01-13	15,050.00	15,150.00	14,400.00	14,450.00	13,716.16	85,705
2023-01-12	15,200.00	15,250.00	14,900.00	15,050.00	14,285.68	64,838
2023-01-11	16,200.00	16,200.00	14,850.00	15,050.00	14,285.68	168,652
2023-01-10	16,400.00	16,400.00	15,850.00	15,900.00	15,092.52	15,589
2023-01-09	15,750.00	16,400.00	15,600.00	16,100.00	15,282.36	16,475
2023-01-06	16,050.00	16,200.00	15,250.00	15,750.00	14,950.13	59,764
2023-01-05	16,350.00	16,700.00	15,900.00	15,950.00	15,139.98	12,105
2023-01-04	15,300.00	17,450.00	15,300.00	16,350.00	15,519.66	62,266
2023-01-03	16,850.00	16,850.00	15,500.00	15,700.00	14,902.67	44,251
2023-01-02	15,050.00	18,300.00	15,050.00	16,700.00	15,851.89	159,845
2022-12-29	15,450.00	15,900.00	14,950.00	15,000.00	14,238.22	14,420
2022-12-28	16,250.00	16,250.00	14,700.00	15,500.00	14,712.83	84,139
2022-12-27	16,700.00	17,300.00	15,750.00	16,000.00	15,187.44	41,872
2022-12-26	15,650.00	16,650.00	15,650.00	16,000.00	15,187.44	30,765
2022-12-23	17,350.00	17,350.00	15,650.00	15,900.00	15,092.52	89,112
2022-12-22	18,300.00	18,600.00	17,350.00	17,400.00	16,516.34	31,738
2022-12-21	18,250.00	18,300.00	17,700.00	18,200.00	17,275.71	10,334
2022-12-20	17,850.00	18,350.00	17,750.00	18,250.00	17,323.17	11,334
2022-12-19	18,300.00	18,450.00	17,850.00	17,850.00	16,943.49	16,001
2022-12-16	18,500.00	18,550.00	18,150.00	18,250.00	17,323.17	8,061
2022-12-15	18,600.00	18,900.00	18,450.00	18,600.00	17,655.40	7,481
2022-12-14	19,200.00	19,200.00	18,550.00	18,550.00	17,607.94	30,959
2022-12-13	18,450.00	19,200.00	18,200.00	18,800.00	17,845.24	45,381
2022-12-12	18,400.00	18,750.00	18,250.00	18,250.00	17,323.17	15,908
2022-12-09	17,850.00	18,800.00	17,850.00	18,650.00	17,702.86	15,959
2022-12-08	18,550.00	18,550.00	17,900.00	17,900.00	16,990.95	12,317
2022-12-07	18,350.00	18,550.00	18,200.00	18,400.00	17,465.55	10,322
2022-12-06	18,350.00	19,400.00	18,100.00	18,350.00	17,418.09	11,790
2022-12-05	18,750.00	18,750.00	18,400.00	18,400.00	17,465.55	6,927
2022-12-02	18,900.00	19,200.00	18,550.00	18,550.00	17,607.94	8,904
2022-12-01	19,500.00	19,500.00	18,650.00	18,700.00	17,750.32	33,384
2022-11-30	19,650.00	19,650.00	19,000.00	19,300.00	18,319.85	18,293
2022-11-29	19,200.00	19,550.00	18,800.00	19,300.00	18,319.85	26,245
2022-11-28	19,900.00	19,900.00	18,850.00	19,200.00	18,224.93	36,652
2022-11-25	18,650.00	19,500.00	18,550.00	19,400.00	18,414.77	21,643
2022-11-24	18,100.00	18,900.00	18,100.00	18,750.00	17,797.78	22,495
2022-11-23	18,200.00	18,550.00	18,000.00	18,000.00	17,085.87	11,601
2022-11-22	18,000.00	18,750.00	17,750.00	18,200.00	17,275.71	33,523
2022-11-21	18,550.00	18,750.00	17,800.00	18,400.00	17,465.55	22,034
2022-11-18	18,600.00	18,900.00	18,000.00	18,800.00	17,845.24	15,141
2022-11-17	18,550.00	18,850.00	18,000.00	18,550.00	17,607.94	21,814
2022-11-16	19,100.00	19,400.00	18,700.00	18,700.00	17,750.32	14,857
2022-11-15	19,150.00	19,400.00	18,850.00	19,150.00	18,177.47	15,626
2022-11-14	19,350.00	19,650.00	18,700.00	19,150.00	18,177.47	31,519
2022-11-11	19,800.00	19,950.00	19,150.00	19,300.00	18,319.85	15,854

← NewerPage 16 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.