Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,630.00 | 9,080.00 | 8,540.00 | 8,610.00 | 8,610.00 | 62,396 |
| 2026-07-16 | 9,590.00 | 9,590.00 | 8,910.00 | 8,980.00 | 8,980.00 | 71,164 |
| 2026-07-15 | 9,190.00 | 9,880.00 | 9,100.00 | 9,690.00 | 9,690.00 | 110,643 |
| 2026-07-14 | 9,110.00 | 9,390.00 | 8,520.00 | 8,780.00 | 8,780.00 | 138,602 |
| 2026-07-13 | 9,850.00 | 10,200.00 | 8,870.00 | 9,110.00 | 9,110.00 | 159,864 |
| 2026-07-10 | 9,270.00 | 9,920.00 | 9,150.00 | 9,820.00 | 9,820.00 | 170,632 |
| 2026-07-09 | 8,890.00 | 9,920.00 | 8,750.00 | 8,980.00 | 8,980.00 | 405,663 |
| 2026-07-08 | 8,660.00 | 9,210.00 | 8,400.00 | 8,500.00 | 8,500.00 | 152,553 |
| 2026-07-07 | 9,130.00 | 9,640.00 | 8,720.00 | 9,050.00 | 9,050.00 | 186,556 |
| 2026-07-06 | 9,680.00 | 9,680.00 | 8,900.00 | 9,410.00 | 9,410.00 | 284,807 |
| 2026-07-03 | 10,660.00 | 11,230.00 | 9,210.00 | 9,680.00 | 9,680.00 | 281,951 |
| 2026-07-02 | 11,880.00 | 11,880.00 | 10,580.00 | 10,660.00 | 10,660.00 | 130,985 |
| 2026-07-01 | 11,610.00 | 12,400.00 | 11,170.00 | 12,100.00 | 12,100.00 | 242,770 |
| 2026-06-30 | 10,950.00 | 11,730.00 | 10,690.00 | 11,600.00 | 11,600.00 | 265,521 |
| 2026-06-29 | 10,070.00 | 10,870.00 | 10,070.00 | 10,750.00 | 10,750.00 | 151,000 |
| 2026-06-26 | 11,220.00 | 11,990.00 | 10,000.00 | 10,210.00 | 10,210.00 | 386,825 |
| 2026-06-25 | 12,860.00 | 13,400.00 | 11,430.00 | 11,540.00 | 11,540.00 | 366,484 |
| 2026-06-24 | 13,790.00 | 14,040.00 | 12,300.00 | 12,690.00 | 12,690.00 | 375,216 |
| 2026-06-23 | 16,520.00 | 17,030.00 | 13,700.00 | 13,830.00 | 13,830.00 | 574,302 |
| 2026-06-22 | 17,350.00 | 18,120.00 | 15,800.00 | 16,530.00 | 16,530.00 | 742,021 |
| 2026-06-19 | 16,120.00 | 18,820.00 | 16,020.00 | 17,310.00 | 17,310.00 | 2,371,086 |
| 2026-06-18 | 14,250.00 | 17,880.00 | 13,750.00 | 16,210.00 | 16,210.00 | 2,434,878 |
| 2026-06-17 | 14,560.00 | 14,800.00 | 14,100.00 | 14,120.00 | 14,120.00 | 123,900 |
| 2026-06-16 | 14,720.00 | 14,930.00 | 14,010.00 | 14,620.00 | 14,620.00 | 228,552 |
| 2026-06-15 | 14,600.00 | 15,290.00 | 14,270.00 | 14,460.00 | 14,460.00 | 260,925 |
| 2026-06-12 | 14,400.00 | 14,970.00 | 13,750.00 | 13,860.00 | 13,860.00 | 213,258 |
| 2026-06-11 | 13,350.00 | 14,280.00 | 12,910.00 | 14,000.00 | 14,000.00 | 191,529 |
| 2026-06-10 | 15,300.00 | 15,300.00 | 13,350.00 | 13,500.00 | 13,500.00 | 372,811 |
| 2026-06-09 | 14,910.00 | 16,290.00 | 14,680.00 | 15,420.00 | 15,420.00 | 307,961 |
| 2026-06-08 | 14,950.00 | 15,520.00 | 14,540.00 | 14,550.00 | 14,550.00 | 329,803 |
| 2026-06-05 | 14,500.00 | 17,860.00 | 14,380.00 | 16,150.00 | 16,150.00 | 1,485,491 |
| 2026-06-04 | 15,110.00 | 15,790.00 | 14,560.00 | 14,700.00 | 14,700.00 | 279,896 |
| 2026-06-02 | 16,390.00 | 17,160.00 | 14,820.00 | 15,100.00 | 15,100.00 | 527,166 |
| 2026-06-01 | 14,730.00 | 16,400.00 | 13,100.00 | 16,390.00 | 16,390.00 | 1,541,649 |
| 2026-05-29 | 17,000.00 | 18,690.00 | 15,280.00 | 15,700.00 | 15,700.00 | 2,837,100 |
| 2026-05-28 | 14,630.00 | 16,490.00 | 13,450.00 | 15,680.00 | 15,680.00 | 2,183,985 |
| 2026-05-27 | 17,300.00 | 17,770.00 | 14,430.00 | 14,640.00 | 14,640.00 | 1,961,869 |
| 2026-05-26 | 17,860.00 | 19,490.00 | 15,900.00 | 16,100.00 | 16,100.00 | 2,135,409 |
| 2026-05-22 | 13,190.00 | 15,960.00 | 12,850.00 | 15,700.00 | 15,700.00 | 832,568 |
| 2026-05-21 | 12,900.00 | 13,620.00 | 12,750.00 | 12,780.00 | 12,780.00 | 100,629 |
| 2026-05-20 | 11,920.00 | 12,880.00 | 11,560.00 | 12,650.00 | 12,650.00 | 117,003 |
| 2026-05-19 | 12,100.00 | 12,240.00 | 11,770.00 | 11,920.00 | 11,920.00 | 42,191 |
| 2026-05-18 | 12,470.00 | 12,600.00 | 11,400.00 | 12,100.00 | 12,100.00 | 51,735 |
| 2026-05-15 | 13,110.00 | 13,790.00 | 12,190.00 | 12,470.00 | 12,470.00 | 111,398 |
| 2026-05-14 | 13,560.00 | 13,560.00 | 12,730.00 | 13,110.00 | 13,110.00 | 75,711 |
| 2026-05-13 | 13,060.00 | 13,640.00 | 12,840.00 | 13,640.00 | 13,640.00 | 73,519 |
| 2026-05-12 | 13,950.00 | 14,140.00 | 13,070.00 | 13,420.00 | 13,420.00 | 124,168 |
| 2026-05-11 | 13,270.00 | 14,300.00 | 12,900.00 | 14,000.00 | 14,000.00 | 163,080 |
| 2026-05-08 | 13,100.00 | 13,130.00 | 12,400.00 | 12,950.00 | 12,950.00 | 49,238 |
| 2026-05-07 | 13,740.00 | 13,740.00 | 13,100.00 | 13,130.00 | 13,130.00 | 73,655 |
| 2026-05-06 | 14,300.00 | 14,300.00 | 13,000.00 | 13,740.00 | 13,740.00 | 107,198 |
| 2026-05-04 | 13,680.00 | 14,180.00 | 13,630.00 | 13,900.00 | 13,900.00 | 213,476 |
| 2026-04-30 | 13,550.00 | 13,620.00 | 13,100.00 | 13,140.00 | 13,140.00 | 65,295 |
| 2026-04-29 | 13,450.00 | 13,770.00 | 13,240.00 | 13,520.00 | 13,520.00 | 70,851 |
| 2026-04-28 | 13,820.00 | 14,040.00 | 13,300.00 | 13,400.00 | 13,400.00 | 67,755 |
| 2026-04-27 | 14,000.00 | 14,870.00 | 13,500.00 | 13,600.00 | 13,600.00 | 184,874 |
| 2026-04-24 | 13,000.00 | 13,450.00 | 12,810.00 | 13,450.00 | 13,450.00 | 82,734 |
| 2026-04-23 | 14,000.00 | 14,100.00 | 12,780.00 | 13,100.00 | 13,100.00 | 179,607 |
| 2026-04-22 | 13,420.00 | 14,310.00 | 13,300.00 | 13,880.00 | 13,880.00 | 157,749 |
| 2026-04-21 | 13,090.00 | 13,720.00 | 12,810.00 | 13,300.00 | 13,300.00 | 198,158 |
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.