Avatec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17,950.00	18,250.00	17,550.00	17,850.00	16,943.49	19,401
2022-05-17	18,000.00	18,650.00	17,850.00	17,950.00	17,038.41	25,220
2022-05-16	17,800.00	18,250.00	17,700.00	18,000.00	17,085.87	28,065
2022-05-13	17,700.00	18,200.00	17,650.00	17,750.00	16,848.56	12,131
2022-05-12	16,700.00	18,300.00	16,700.00	17,700.00	16,801.10	70,827
2022-05-11	17,000.00	18,500.00	17,000.00	17,000.00	16,136.65	103,799
2022-05-10	16,500.00	17,550.00	16,150.00	17,250.00	16,373.96	25,390
2022-05-09	16,400.00	17,050.00	15,850.00	16,750.00	15,899.35	31,880
2022-05-06	16,250.00	17,400.00	15,950.00	16,400.00	15,567.12	48,732
2022-05-04	14,650.00	18,250.00	14,650.00	16,350.00	15,519.66	273,128
2022-05-03	14,450.00	14,900.00	14,450.00	14,650.00	13,906.00	10,134
2022-05-02	14,250.00	14,900.00	14,250.00	14,550.00	13,811.08	9,860
2022-04-29	14,200.00	14,750.00	14,050.00	14,500.00	13,763.62	22,283
2022-04-28	14,100.00	14,650.00	13,950.00	14,200.00	13,478.85	17,819
2022-04-27	14,400.00	14,550.00	13,900.00	14,250.00	13,526.31	18,424
2022-04-26	14,350.00	14,600.00	14,200.00	14,550.00	13,811.08	60,417
2022-04-25	15,000.00	15,150.00	14,500.00	14,550.00	13,811.08	20,796
2022-04-22	15,150.00	15,500.00	15,050.00	15,150.00	14,380.61	8,090
2022-04-21	15,200.00	15,600.00	15,200.00	15,400.00	14,617.91	8,347
2022-04-20	15,350.00	15,700.00	15,200.00	15,350.00	14,570.45	10,591
2022-04-19	15,350.00	15,450.00	14,950.00	15,200.00	14,428.07	25,789
2022-04-18	16,250.00	16,250.00	15,000.00	15,400.00	14,617.91	33,826
2022-04-15	17,250.00	17,250.00	16,250.00	16,250.00	15,424.74	9,242
2022-04-14	17,300.00	17,350.00	16,750.00	17,000.00	16,136.65	6,803
2022-04-13	16,350.00	17,300.00	16,050.00	17,300.00	16,421.42	43,726
2022-04-12	16,300.00	16,700.00	15,950.00	16,350.00	15,519.66	20,525
2022-04-11	16,650.00	16,900.00	16,500.00	16,700.00	15,851.89	16,221
2022-04-08	17,050.00	17,100.00	16,650.00	16,950.00	16,089.19	8,694
2022-04-07	17,100.00	17,300.00	16,850.00	17,050.00	16,184.11	12,922
2022-04-06	17,650.00	17,650.00	17,250.00	17,500.00	16,611.26	7,785
2022-04-05	17,800.00	18,000.00	17,300.00	17,650.00	16,753.64	5,972
2022-04-04	17,300.00	17,750.00	17,300.00	17,750.00	16,848.56	14,832
2022-04-01	17,750.00	18,150.00	17,100.00	17,300.00	16,421.42	18,445
2022-03-31	17,900.00	18,150.00	17,500.00	17,750.00	16,848.56	9,470
2022-03-30	18,150.00	18,250.00	17,650.00	17,900.00	16,990.95	19,877
2022-03-29	18,750.00	18,750.00	17,950.00	18,150.00	17,228.25	20,306
2022-03-28	18,450.00	18,750.00	18,050.00	18,400.00	17,465.55	6,911
2022-03-25	18,750.00	18,750.00	18,200.00	18,400.00	17,465.55	15,439
2022-03-24	18,700.00	18,850.00	18,250.00	18,350.00	17,418.09	11,757
2022-03-23	18,700.00	18,850.00	18,500.00	18,700.00	17,750.32	10,193
2022-03-22	18,800.00	18,900.00	18,500.00	18,700.00	17,750.32	8,923
2022-03-21	18,700.00	18,950.00	18,700.00	18,800.00	17,845.24	3,370
2022-03-18	19,050.00	19,050.00	18,600.00	18,800.00	17,845.24	3,397
2022-03-17	19,000.00	19,100.00	18,650.00	18,850.00	17,892.70	4,771
2022-03-16	18,950.00	19,050.00	18,600.00	18,600.00	17,655.40	3,766
2022-03-15	19,000.00	19,100.00	18,500.00	18,950.00	17,987.62	6,156
2022-03-14	19,200.00	19,200.00	18,700.00	19,000.00	18,035.08	7,236
2022-03-11	19,000.00	19,650.00	18,800.00	19,000.00	18,035.08	4,529
2022-03-10	18,800.00	19,350.00	18,750.00	19,000.00	18,035.08	4,239
2022-03-08	19,050.00	19,050.00	18,100.00	18,800.00	17,845.24	2,277
2022-03-07	19,000.00	19,200.00	18,850.00	19,100.00	18,130.00	9,452
2022-03-04	18,200.00	19,300.00	18,200.00	19,250.00	18,272.39	14,866
2022-03-03	18,000.00	18,500.00	18,000.00	18,500.00	17,560.48	4,241
2022-03-02	17,500.00	18,300.00	17,500.00	18,150.00	17,228.25	7,654
2022-02-28	17,900.00	18,200.00	17,600.00	17,850.00	16,943.49	8,075
2022-02-25	18,200.00	18,500.00	17,800.00	17,900.00	16,990.95	10,406
2022-02-24	18,200.00	18,700.00	17,900.00	18,150.00	17,228.25	10,810
2022-02-23	18,300.00	18,900.00	18,200.00	18,500.00	17,560.48	2,337
2022-02-22	18,450.00	18,650.00	18,200.00	18,400.00	17,465.55	3,760
2022-02-21	18,700.00	18,800.00	18,200.00	18,650.00	17,702.86	1,401

← NewerPage 19 of 21 · 1,228 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.