Avatec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	19,050.00	19,950.00	19,000.00	19,300.00	18,319.85	19,294
2022-11-09	19,400.00	20,000.00	18,700.00	19,200.00	18,224.93	45,271
2022-11-08	19,650.00	20,000.00	19,150.00	19,400.00	18,414.77	13,286
2022-11-07	19,050.00	19,850.00	18,700.00	19,700.00	18,699.53	35,003
2022-11-04	19,400.00	19,800.00	18,850.00	18,850.00	17,892.70	45,633
2022-11-03	19,450.00	20,500.00	19,100.00	19,350.00	18,367.31	106,371
2022-11-02	18,200.00	19,900.00	18,200.00	19,500.00	18,509.69	131,430
2022-11-01	17,500.00	18,700.00	17,400.00	18,200.00	17,275.71	48,491
2022-10-31	17,300.00	17,950.00	17,300.00	17,500.00	16,611.26	8,628
2022-10-28	17,550.00	18,000.00	17,350.00	17,400.00	16,516.34	12,385
2022-10-27	16,800.00	18,050.00	16,800.00	17,550.00	16,658.72	38,752
2022-10-26	17,650.00	17,850.00	16,650.00	16,650.00	15,804.43	28,983
2022-10-25	17,100.00	18,000.00	17,100.00	17,800.00	16,896.03	14,016
2022-10-24	17,700.00	17,900.00	17,150.00	17,300.00	16,421.42	16,159
2022-10-21	18,350.00	18,400.00	17,450.00	17,600.00	16,706.18	21,610
2022-10-20	19,400.00	19,400.00	18,300.00	18,350.00	17,418.09	24,391
2022-10-19	18,800.00	19,450.00	18,650.00	19,050.00	18,082.54	34,097
2022-10-18	18,600.00	19,500.00	18,250.00	18,650.00	17,702.86	54,472
2022-10-17	18,650.00	19,150.00	18,100.00	18,750.00	17,797.78	29,663
2022-10-14	18,600.00	19,300.00	18,100.00	18,350.00	17,418.09	66,304
2022-10-13	17,000.00	18,950.00	17,000.00	18,350.00	17,418.09	118,722
2022-10-12	16,600.00	17,450.00	16,600.00	17,000.00	16,136.65	26,604
2022-10-11	16,900.00	17,550.00	16,700.00	16,900.00	16,041.73	24,345
2022-10-07	17,000.00	18,150.00	16,900.00	17,400.00	16,516.34	52,113
2022-10-06	16,800.00	17,800.00	16,800.00	17,100.00	16,231.57	45,363
2022-10-05	18,050.00	18,450.00	16,250.00	16,600.00	15,756.97	109,164
2022-10-04	15,800.00	19,000.00	15,800.00	18,050.00	17,133.33	249,414
2022-09-30	14,400.00	16,400.00	14,400.00	15,800.00	14,997.60	106,152
2022-09-29	14,450.00	15,350.00	14,350.00	14,800.00	14,048.38	66,256
2022-09-28	14,250.00	14,900.00	14,250.00	14,300.00	13,573.77	61,557
2022-09-27	14,800.00	14,900.00	13,500.00	14,650.00	13,906.00	186,973
2022-09-26	15,150.00	15,650.00	14,750.00	14,750.00	14,000.92	98,830
2022-09-23	17,950.00	18,050.00	15,450.00	15,800.00	14,997.60	224,968
2022-09-22	21,250.00	21,300.00	17,850.00	18,000.00	17,085.87	211,225
2022-09-21	20,900.00	21,500.00	19,400.00	20,450.00	19,411.44	114,538
2022-09-20	20,500.00	21,400.00	20,150.00	21,250.00	20,170.82	66,252
2022-09-19	21,100.00	21,850.00	20,200.00	20,500.00	19,458.91	119,591
2022-09-16	21,400.00	21,700.00	20,000.00	21,150.00	20,075.90	130,034
2022-09-15	20,500.00	21,900.00	19,800.00	21,400.00	20,313.20	315,615
2022-09-14	16,950.00	20,350.00	16,900.00	20,100.00	19,079.22	697,905
2022-09-13	15,800.00	17,150.00	15,450.00	17,000.00	16,136.65	124,900
2022-09-08	14,300.00	17,500.00	14,200.00	15,450.00	14,665.37	392,829
2022-09-07	14,500.00	14,500.00	14,100.00	14,300.00	13,573.77	5,637
2022-09-06	14,000.00	14,900.00	14,000.00	14,500.00	13,763.62	4,004
2022-09-05	13,950.00	14,300.00	13,900.00	14,150.00	13,431.39	4,968
2022-09-02	14,250.00	14,550.00	14,100.00	14,200.00	13,478.85	4,593
2022-09-01	14,400.00	14,400.00	14,050.00	14,250.00	13,526.31	5,601
2022-08-31	14,250.00	14,400.00	14,050.00	14,400.00	13,668.69	1,790
2022-08-30	14,000.00	14,700.00	14,000.00	14,300.00	13,573.77	24,474
2022-08-29	14,450.00	14,650.00	14,250.00	14,250.00	13,526.31	5,513
2022-08-26	14,800.00	15,100.00	14,500.00	14,700.00	13,953.46	3,168
2022-08-25	14,750.00	14,800.00	14,500.00	14,700.00	13,953.46	2,844
2022-08-24	14,800.00	14,900.00	14,600.00	14,750.00	14,000.92	1,420
2022-08-23	14,300.00	15,150.00	14,300.00	14,750.00	14,000.92	6,170
2022-08-22	15,250.00	15,300.00	14,700.00	14,800.00	14,048.38	8,136
2022-08-19	15,450.00	15,500.00	15,050.00	15,250.00	14,475.53	6,028
2022-08-18	15,150.00	15,400.00	14,900.00	15,050.00	14,285.68	4,333
2022-08-17	15,000.00	15,500.00	15,000.00	15,150.00	14,380.61	7,952
2022-08-16	15,500.00	15,700.00	15,100.00	15,250.00	14,475.53	5,495
2022-08-12	15,600.00	15,800.00	15,500.00	15,500.00	14,712.83	2,494

← NewerPage 17 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.