Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 20,950.00 | 21,100.00 | 20,350.00 | 20,550.00 | 19,402.61 | 41,337 |
| 2021-11-19 | 20,900.00 | 21,200.00 | 20,700.00 | 20,950.00 | 19,780.28 | 11,034 |
| 2021-11-18 | 21,000.00 | 21,500.00 | 20,650.00 | 21,050.00 | 19,874.69 | 27,430 |
| 2021-11-17 | 21,500.00 | 21,800.00 | 20,500.00 | 21,300.00 | 20,110.73 | 36,773 |
| 2021-11-16 | 22,350.00 | 22,350.00 | 21,450.00 | 21,500.00 | 20,299.57 | 21,678 |
| 2021-11-15 | 22,400.00 | 22,400.00 | 21,750.00 | 21,900.00 | 20,677.23 | 18,665 |
| 2021-11-12 | 21,550.00 | 22,900.00 | 21,550.00 | 22,150.00 | 20,913.27 | 22,702 |
| 2021-11-11 | 22,200.00 | 22,500.00 | 21,450.00 | 21,550.00 | 20,346.77 | 20,021 |
| 2021-11-10 | 23,150.00 | 23,700.00 | 22,250.00 | 22,250.00 | 21,007.69 | 34,726 |
| 2021-11-09 | 23,350.00 | 23,800.00 | 21,500.00 | 23,150.00 | 21,857.44 | 53,779 |
| 2021-11-08 | 22,800.00 | 23,500.00 | 22,800.00 | 23,000.00 | 21,715.82 | 34,768 |
| 2021-11-05 | 22,300.00 | 22,650.00 | 22,200.00 | 22,600.00 | 21,338.15 | 31,058 |
| 2021-11-04 | 21,600.00 | 22,200.00 | 21,550.00 | 21,800.00 | 20,582.82 | 14,331 |
| 2021-11-03 | 21,650.00 | 22,000.00 | 21,450.00 | 21,500.00 | 20,299.57 | 18,087 |
| 2021-11-02 | 21,350.00 | 21,800.00 | 21,300.00 | 21,650.00 | 20,441.19 | 17,384 |
| 2021-11-01 | 22,100.00 | 22,200.00 | 21,000.00 | 21,350.00 | 20,157.94 | 34,859 |
| 2021-10-29 | 22,050.00 | 22,250.00 | 21,900.00 | 22,100.00 | 20,866.07 | 9,884 |
| 2021-10-28 | 21,850.00 | 22,400.00 | 21,850.00 | 22,000.00 | 20,771.65 | 12,318 |
| 2021-10-27 | 22,650.00 | 22,650.00 | 21,950.00 | 22,100.00 | 20,866.07 | 17,291 |
| 2021-10-26 | 22,350.00 | 22,500.00 | 22,100.00 | 22,400.00 | 21,149.32 | 8,237 |
| 2021-10-25 | 21,950.00 | 22,550.00 | 21,900.00 | 22,250.00 | 21,007.69 | 16,802 |
| 2021-10-22 | 22,350.00 | 22,750.00 | 21,900.00 | 22,200.00 | 20,960.48 | 18,529 |
| 2021-10-21 | 22,550.00 | 23,100.00 | 22,150.00 | 22,350.00 | 21,102.11 | 20,355 |
| 2021-10-20 | 22,950.00 | 23,100.00 | 22,300.00 | 22,550.00 | 21,290.94 | 22,328 |
| 2021-10-19 | 23,100.00 | 23,950.00 | 22,850.00 | 22,850.00 | 21,574.19 | 24,576 |
| 2021-10-18 | 23,750.00 | 24,400.00 | 23,050.00 | 23,100.00 | 21,810.23 | 25,240 |
| 2021-10-15 | 23,250.00 | 24,050.00 | 23,250.00 | 23,750.00 | 22,423.94 | 25,432 |
| 2021-10-14 | 23,150.00 | 23,700.00 | 23,050.00 | 23,450.00 | 22,140.69 | 24,519 |
← NewerPage 21 of 21 · 1,228 trading days
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.