Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 15,600.00 | 15,800.00 | 15,500.00 | 15,500.00 | 14,712.83 | 2,494 |
| 2022-08-11 | 15,550.00 | 16,000.00 | 15,550.00 | 15,800.00 | 14,997.60 | 6,372 |
| 2022-08-10 | 15,600.00 | 16,100.00 | 14,900.00 | 15,750.00 | 14,950.13 | 29,156 |
| 2022-08-09 | 15,750.00 | 16,250.00 | 15,150.00 | 15,600.00 | 14,807.75 | 12,277 |
| 2022-08-08 | 16,050.00 | 16,150.00 | 15,650.00 | 15,750.00 | 14,950.13 | 4,838 |
| 2022-08-05 | 16,400.00 | 16,400.00 | 16,050.00 | 16,050.00 | 15,234.90 | 13,672 |
| 2022-08-04 | 16,500.00 | 17,900.00 | 16,250.00 | 16,300.00 | 15,472.20 | 59,848 |
| 2022-08-03 | 15,550.00 | 18,500.00 | 15,550.00 | 16,500.00 | 15,662.05 | 277,432 |
| 2022-08-02 | 15,200.00 | 15,700.00 | 15,200.00 | 15,550.00 | 14,760.29 | 3,210 |
| 2022-08-01 | 15,100.00 | 15,800.00 | 14,900.00 | 15,250.00 | 14,475.53 | 5,270 |
| 2022-07-29 | 15,250.00 | 15,750.00 | 15,000.00 | 15,000.00 | 14,238.22 | 5,246 |
| 2022-07-28 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 14,428.07 | 2,134 |
| 2022-07-27 | 15,000.00 | 15,350.00 | 14,800.00 | 15,200.00 | 14,428.07 | 3,225 |
| 2022-07-26 | 15,350.00 | 15,450.00 | 15,100.00 | 15,350.00 | 14,570.45 | 2,172 |
| 2022-07-25 | 15,500.00 | 15,750.00 | 15,150.00 | 15,350.00 | 14,570.45 | 2,089 |
| 2022-07-22 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 14,617.91 | 4,463 |
| 2022-07-21 | 15,650.00 | 15,650.00 | 15,400.00 | 15,600.00 | 14,807.75 | 3,562 |
| 2022-07-20 | 15,800.00 | 16,000.00 | 15,300.00 | 15,700.00 | 14,902.67 | 3,228 |
| 2022-07-19 | 15,650.00 | 15,950.00 | 15,300.00 | 15,800.00 | 14,997.60 | 4,238 |
| 2022-07-18 | 15,550.00 | 16,000.00 | 15,550.00 | 15,650.00 | 14,855.21 | 2,870 |
| 2022-07-15 | 15,900.00 | 15,900.00 | 15,400.00 | 15,650.00 | 14,855.21 | 843 |
| 2022-07-14 | 16,200.00 | 16,200.00 | 15,150.00 | 15,550.00 | 14,760.29 | 5,697 |
| 2022-07-13 | 15,950.00 | 16,250.00 | 15,400.00 | 15,650.00 | 14,855.21 | 4,601 |
| 2022-07-12 | 15,600.00 | 16,000.00 | 15,350.00 | 15,950.00 | 15,139.98 | 4,721 |
| 2022-07-11 | 15,300.00 | 15,850.00 | 15,050.00 | 15,600.00 | 14,807.75 | 7,569 |
| 2022-07-08 | 15,200.00 | 15,300.00 | 14,950.00 | 15,000.00 | 14,238.22 | 9,501 |
| 2022-07-07 | 14,700.00 | 15,250.00 | 14,700.00 | 15,250.00 | 14,475.53 | 3,211 |
| 2022-07-06 | 15,250.00 | 15,300.00 | 14,750.00 | 15,050.00 | 14,285.68 | 2,516 |
| 2022-07-05 | 15,050.00 | 15,350.00 | 14,950.00 | 15,250.00 | 14,475.53 | 9,154 |
| 2022-07-04 | 15,300.00 | 15,350.00 | 14,600.00 | 15,150.00 | 14,380.61 | 12,398 |
| 2022-07-01 | 15,700.00 | 16,950.00 | 15,000.00 | 15,250.00 | 14,475.53 | 66,588 |
| 2022-06-30 | 14,800.00 | 15,700.00 | 14,800.00 | 15,000.00 | 14,238.22 | 10,545 |
| 2022-06-29 | 14,850.00 | 15,850.00 | 14,850.00 | 15,100.00 | 14,333.15 | 3,269 |
| 2022-06-28 | 15,350.00 | 15,850.00 | 15,150.00 | 15,200.00 | 14,428.07 | 2,342 |
| 2022-06-27 | 15,000.00 | 16,400.00 | 14,950.00 | 15,350.00 | 14,570.45 | 12,341 |
| 2022-06-24 | 14,400.00 | 15,450.00 | 14,400.00 | 14,950.00 | 14,190.76 | 7,954 |
| 2022-06-23 | 15,800.00 | 16,600.00 | 15,000.00 | 15,000.00 | 14,238.22 | 7,209 |
| 2022-06-22 | 16,400.00 | 16,700.00 | 16,050.00 | 16,100.00 | 15,282.36 | 5,943 |
| 2022-06-21 | 16,200.00 | 16,750.00 | 16,150.00 | 16,550.00 | 15,709.51 | 4,819 |
| 2022-06-20 | 16,650.00 | 16,950.00 | 16,000.00 | 16,750.00 | 15,899.35 | 15,401 |
| 2022-06-17 | 16,500.00 | 17,000.00 | 16,000.00 | 16,950.00 | 16,089.19 | 12,148 |
| 2022-06-16 | 16,650.00 | 17,500.00 | 15,800.00 | 16,700.00 | 15,851.89 | 30,998 |
| 2022-06-15 | 17,100.00 | 17,500.00 | 16,550.00 | 16,650.00 | 15,804.43 | 17,858 |
| 2022-06-14 | 17,400.00 | 17,750.00 | 16,550.00 | 17,350.00 | 16,468.88 | 8,566 |
| 2022-06-13 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 16,516.34 | 11,080 |
| 2022-06-10 | 18,050.00 | 18,050.00 | 17,400.00 | 17,700.00 | 16,801.10 | 5,005 |
| 2022-06-09 | 18,100.00 | 18,100.00 | 17,400.00 | 17,850.00 | 16,943.49 | 6,755 |
| 2022-06-08 | 17,700.00 | 17,950.00 | 17,550.00 | 17,550.00 | 16,658.72 | 2,702 |
| 2022-06-07 | 17,750.00 | 17,900.00 | 17,500.00 | 17,700.00 | 16,801.10 | 3,343 |
| 2022-06-03 | 18,000.00 | 18,000.00 | 17,600.00 | 17,900.00 | 16,990.95 | 8,843 |
| 2022-06-02 | 18,050.00 | 18,150.00 | 17,800.00 | 18,000.00 | 17,085.87 | 9,197 |
| 2022-05-31 | 17,950.00 | 18,200.00 | 17,900.00 | 18,050.00 | 17,133.33 | 12,405 |
| 2022-05-30 | 17,950.00 | 18,100.00 | 17,600.00 | 18,000.00 | 17,085.87 | 11,399 |
| 2022-05-27 | 17,700.00 | 18,300.00 | 17,200.00 | 18,000.00 | 17,085.87 | 17,500 |
| 2022-05-26 | 17,650.00 | 18,000.00 | 17,500.00 | 17,700.00 | 16,801.10 | 5,368 |
| 2022-05-25 | 16,950.00 | 17,750.00 | 16,950.00 | 17,650.00 | 16,753.64 | 10,283 |
| 2022-05-24 | 17,700.00 | 17,850.00 | 16,850.00 | 16,950.00 | 16,089.19 | 26,846 |
| 2022-05-23 | 18,400.00 | 18,400.00 | 17,300.00 | 17,400.00 | 16,516.34 | 22,574 |
| 2022-05-20 | 17,950.00 | 17,950.00 | 17,500.00 | 17,800.00 | 16,896.03 | 7,366 |
| 2022-05-19 | 17,550.00 | 18,100.00 | 17,450.00 | 17,750.00 | 16,848.56 | 8,165 |
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.