Avatec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18,300.00	18,950.00	18,300.00	18,750.00	17,797.78	4,218
2022-02-17	18,500.00	18,800.00	18,100.00	18,500.00	17,560.48	3,093
2022-02-16	18,600.00	18,950.00	18,250.00	18,500.00	17,560.48	5,141
2022-02-15	18,500.00	19,200.00	17,500.00	18,400.00	17,465.55	24,434
2022-02-14	19,000.00	19,000.00	18,300.00	18,700.00	17,750.32	9,813
2022-02-11	18,750.00	19,000.00	18,550.00	18,850.00	17,892.70	2,947
2022-02-10	19,000.00	19,100.00	18,750.00	18,900.00	17,940.16	4,586
2022-02-09	19,100.00	19,200.00	18,750.00	19,000.00	18,035.08	3,532
2022-02-08	18,800.00	19,500.00	18,250.00	18,900.00	17,940.16	23,829
2022-02-07	19,250.00	19,450.00	18,650.00	18,800.00	17,845.24	6,130
2022-02-04	18,850.00	19,500.00	18,800.00	19,250.00	18,272.39	9,338
2022-02-03	19,200.00	20,000.00	19,200.00	19,350.00	18,367.31	16,777
2022-01-28	18,100.00	19,350.00	17,850.00	19,000.00	18,035.08	8,535
2022-01-27	18,350.00	18,600.00	17,750.00	18,050.00	17,133.33	23,954
2022-01-26	18,800.00	19,200.00	18,350.00	18,350.00	17,418.09	15,325
2022-01-25	18,400.00	20,400.00	18,400.00	18,800.00	17,845.24	49,882
2022-01-24	19,300.00	19,300.00	18,250.00	18,600.00	17,655.40	31,052
2022-01-21	19,750.00	19,750.00	19,200.00	19,300.00	18,319.85	12,461
2022-01-20	19,650.00	20,400.00	19,650.00	19,800.00	18,794.46	4,267
2022-01-19	20,450.00	20,450.00	19,000.00	19,900.00	18,889.38	22,142
2022-01-18	20,700.00	20,900.00	20,350.00	20,500.00	19,458.91	5,364
2022-01-17	21,500.00	21,500.00	20,650.00	20,700.00	19,648.75	23,433
2022-01-14	21,300.00	21,550.00	21,200.00	21,500.00	20,408.12	15,370
2022-01-13	21,550.00	21,750.00	21,350.00	21,550.00	20,455.58	9,401
2022-01-12	21,850.00	21,850.00	21,450.00	21,600.00	20,503.04	10,245
2022-01-11	21,750.00	21,800.00	21,250.00	21,700.00	20,597.96	12,099
2022-01-10	21,600.00	22,000.00	21,250.00	21,700.00	20,597.96	9,806
2022-01-07	21,250.00	21,650.00	21,100.00	21,600.00	20,503.04	13,314
2022-01-06	21,350.00	21,800.00	21,000.00	21,150.00	20,075.90	27,162
2022-01-05	21,850.00	22,500.00	21,350.00	21,500.00	20,408.12	43,972
2022-01-04	21,350.00	21,950.00	21,350.00	21,850.00	20,740.35	42,745
2022-01-03	20,450.00	21,450.00	20,300.00	21,350.00	20,265.74	53,367
2021-12-30	19,950.00	20,150.00	18,900.00	20,050.00	19,031.76	26,733
2021-12-29	19,000.00	20,100.00	18,800.00	19,950.00	18,936.84	33,096
2021-12-28	19,550.00	19,550.00	18,700.00	18,800.00	17,750.32	71,727
2021-12-27	19,850.00	19,900.00	19,300.00	19,500.00	18,411.23	32,412
2021-12-24	19,450.00	19,600.00	19,050.00	19,500.00	18,411.23	21,864
2021-12-23	19,100.00	19,750.00	19,050.00	19,450.00	18,364.03	31,264
2021-12-22	17,900.00	19,650.00	17,900.00	19,000.00	17,939.15	53,277
2021-12-21	17,850.00	18,100.00	17,750.00	18,000.00	16,994.99	14,523
2021-12-20	18,700.00	18,700.00	17,500.00	18,200.00	17,183.82	40,201
2021-12-17	18,700.00	18,700.00	18,350.00	18,350.00	17,325.44	6,427
2021-12-16	18,950.00	18,950.00	18,350.00	18,750.00	17,703.11	9,404
2021-12-15	18,900.00	18,900.00	18,350.00	18,850.00	17,797.53	15,440
2021-12-14	18,900.00	19,400.00	18,050.00	18,900.00	17,844.74	7,738
2021-12-13	18,700.00	19,000.00	18,500.00	18,900.00	17,844.74	13,861
2021-12-10	18,800.00	18,800.00	18,400.00	18,600.00	17,561.49	11,167
2021-12-09	19,000.00	19,000.00	18,600.00	18,800.00	17,750.32	4,445
2021-12-08	19,000.00	19,500.00	18,650.00	18,950.00	17,891.94	9,827
2021-12-07	19,150.00	19,500.00	18,700.00	19,000.00	17,939.15	9,048
2021-12-06	18,800.00	19,500.00	18,000.00	19,100.00	18,033.57	12,511
2021-12-03	18,850.00	18,950.00	18,150.00	18,700.00	17,655.90	8,288
2021-12-02	18,300.00	18,500.00	17,300.00	18,500.00	17,467.07	11,103
2021-12-01	17,800.00	18,600.00	17,800.00	18,500.00	17,467.07	22,678
2021-11-30	19,250.00	19,500.00	17,900.00	18,300.00	17,278.24	25,903
2021-11-29	19,600.00	19,600.00	18,600.00	19,100.00	18,033.57	34,773
2021-11-26	20,200.00	20,400.00	19,450.00	19,600.00	18,505.65	19,640
2021-11-25	20,450.00	20,900.00	20,100.00	20,400.00	19,260.98	9,084
2021-11-24	19,700.00	21,600.00	19,700.00	20,450.00	19,308.19	38,944
2021-11-23	20,600.00	20,600.00	19,500.00	19,650.00	18,552.86	60,686

← NewerPage 20 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.