Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 13,260.00 | 13,590.00 | 12,800.00 | 13,080.00 | 13,080.00 | 107,534 |
| 2026-04-17 | 13,410.00 | 13,570.00 | 12,540.00 | 13,200.00 | 13,200.00 | 180,209 |
| 2026-04-16 | 12,540.00 | 13,340.00 | 12,420.00 | 13,340.00 | 13,340.00 | 283,783 |
| 2026-04-15 | 11,810.00 | 12,540.00 | 11,510.00 | 12,250.00 | 12,250.00 | 366,828 |
| 2026-04-14 | 11,140.00 | 11,390.00 | 10,980.00 | 11,140.00 | 11,140.00 | 57,677 |
| 2026-04-13 | 11,060.00 | 11,350.00 | 10,700.00 | 10,950.00 | 10,950.00 | 99,086 |
| 2026-04-10 | 10,050.00 | 11,550.00 | 9,820.00 | 11,390.00 | 11,390.00 | 248,621 |
| 2026-04-09 | 9,950.00 | 9,950.00 | 9,670.00 | 9,810.00 | 9,810.00 | 21,878 |
| 2026-04-08 | 9,690.00 | 9,950.00 | 9,690.00 | 9,920.00 | 9,920.00 | 36,798 |
| 2026-04-07 | 9,860.00 | 9,970.00 | 9,310.00 | 9,490.00 | 9,490.00 | 39,685 |
| 2026-04-06 | 10,000.00 | 10,000.00 | 9,600.00 | 9,840.00 | 9,840.00 | 28,639 |
| 2026-04-03 | 9,820.00 | 10,250.00 | 9,640.00 | 9,960.00 | 9,960.00 | 31,736 |
| 2026-04-02 | 10,000.00 | 10,080.00 | 9,450.00 | 9,630.00 | 9,630.00 | 35,110 |
| 2026-04-01 | 9,850.00 | 10,020.00 | 9,580.00 | 10,000.00 | 10,000.00 | 31,187 |
| 2026-03-31 | 10,020.00 | 10,400.00 | 9,330.00 | 9,440.00 | 9,440.00 | 40,385 |
| 2026-03-30 | 9,950.00 | 10,180.00 | 9,650.00 | 10,020.00 | 10,020.00 | 13,055 |
| 2026-03-27 | 10,010.00 | 10,180.00 | 9,690.00 | 10,110.00 | 10,110.00 | 25,812 |
| 2026-03-26 | 10,400.00 | 10,400.00 | 9,950.00 | 10,010.00 | 10,010.00 | 32,873 |
| 2026-03-25 | 10,000.00 | 10,460.00 | 10,000.00 | 10,400.00 | 10,400.00 | 25,805 |
| 2026-03-24 | 10,050.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 30,524 |
| 2026-03-23 | 10,050.00 | 10,050.00 | 9,560.00 | 9,780.00 | 9,780.00 | 33,855 |
| 2026-03-20 | 10,430.00 | 10,450.00 | 10,200.00 | 10,330.00 | 10,330.00 | 29,102 |
| 2026-03-19 | 10,160.00 | 10,500.00 | 10,160.00 | 10,430.00 | 10,430.00 | 27,904 |
| 2026-03-18 | 10,420.00 | 11,050.00 | 10,220.00 | 10,520.00 | 10,520.00 | 90,916 |
| 2026-03-17 | 9,870.00 | 10,370.00 | 9,710.00 | 10,150.00 | 10,150.00 | 53,681 |
| 2026-03-16 | 9,910.00 | 9,910.00 | 9,500.00 | 9,680.00 | 9,680.00 | 34,429 |
| 2026-03-13 | 9,920.00 | 9,960.00 | 9,530.00 | 9,850.00 | 9,850.00 | 20,794 |
| 2026-03-12 | 10,070.00 | 10,170.00 | 9,830.00 | 10,000.00 | 10,000.00 | 35,224 |
| 2026-03-11 | 9,970.00 | 10,260.00 | 9,700.00 | 10,060.00 | 10,060.00 | 35,934 |
| 2026-03-10 | 9,850.00 | 9,950.00 | 9,530.00 | 9,930.00 | 9,930.00 | 28,960 |
| 2026-03-09 | 9,700.00 | 9,700.00 | 9,100.00 | 9,400.00 | 9,400.00 | 26,823 |
| 2026-03-06 | 9,770.00 | 9,910.00 | 9,300.00 | 9,900.00 | 9,900.00 | 44,722 |
| 2026-03-05 | 9,300.00 | 9,770.00 | 9,070.00 | 9,770.00 | 9,770.00 | 51,418 |
| 2026-03-04 | 9,800.00 | 9,800.00 | 8,520.00 | 8,630.00 | 8,630.00 | 90,126 |
| 2026-03-03 | 10,560.00 | 10,560.00 | 9,860.00 | 9,950.00 | 9,950.00 | 159,177 |
| 2026-02-27 | 10,980.00 | 10,980.00 | 10,010.00 | 10,770.00 | 10,770.00 | 84,947 |
| 2026-02-26 | 11,300.00 | 11,600.00 | 10,880.00 | 11,100.00 | 11,100.00 | 110,081 |
| 2026-02-25 | 11,800.00 | 12,070.00 | 11,290.00 | 11,350.00 | 11,350.00 | 100,513 |
| 2026-02-24 | 11,660.00 | 12,100.00 | 11,370.00 | 11,560.00 | 11,560.00 | 262,589 |
| 2026-02-23 | 11,500.00 | 12,000.00 | 11,300.00 | 11,660.00 | 11,660.00 | 377,138 |
| 2026-02-20 | 10,780.00 | 11,500.00 | 10,750.00 | 11,150.00 | 11,150.00 | 102,921 |
| 2026-02-19 | 9,860.00 | 11,040.00 | 9,860.00 | 10,800.00 | 10,800.00 | 157,209 |
| 2026-02-13 | 10,260.00 | 10,260.00 | 9,830.00 | 9,830.00 | 9,830.00 | 35,374 |
| 2026-02-12 | 10,880.00 | 11,050.00 | 10,160.00 | 10,200.00 | 10,200.00 | 136,250 |
| 2026-02-11 | 10,010.00 | 10,450.00 | 9,990.00 | 10,270.00 | 10,270.00 | 78,963 |
| 2026-02-10 | 9,690.00 | 10,020.00 | 9,690.00 | 9,960.00 | 9,960.00 | 53,189 |
| 2026-02-09 | 9,280.00 | 9,700.00 | 9,170.00 | 9,620.00 | 9,620.00 | 24,341 |
| 2026-02-06 | 9,380.00 | 9,380.00 | 8,860.00 | 9,090.00 | 9,090.00 | 24,764 |
| 2026-02-05 | 9,620.00 | 9,620.00 | 9,280.00 | 9,380.00 | 9,380.00 | 21,302 |
| 2026-02-04 | 9,260.00 | 9,700.00 | 9,220.00 | 9,620.00 | 9,620.00 | 28,533 |
| 2026-02-03 | 9,130.00 | 9,390.00 | 9,030.00 | 9,260.00 | 9,260.00 | 19,988 |
| 2026-02-02 | 9,200.00 | 9,380.00 | 9,000.00 | 9,000.00 | 9,000.00 | 29,940 |
| 2026-01-30 | 9,390.00 | 9,450.00 | 9,280.00 | 9,410.00 | 9,410.00 | 24,389 |
| 2026-01-29 | 9,400.00 | 9,450.00 | 9,160.00 | 9,410.00 | 9,410.00 | 24,124 |
| 2026-01-28 | 9,590.00 | 9,610.00 | 9,320.00 | 9,450.00 | 9,450.00 | 26,225 |
| 2026-01-27 | 9,650.00 | 9,650.00 | 9,370.00 | 9,580.00 | 9,580.00 | 16,006 |
| 2026-01-26 | 9,480.00 | 9,600.00 | 9,220.00 | 9,590.00 | 9,590.00 | 22,404 |
| 2026-01-23 | 9,300.00 | 9,440.00 | 9,210.00 | 9,350.00 | 9,350.00 | 14,945 |
| 2026-01-22 | 9,370.00 | 9,600.00 | 9,120.00 | 9,290.00 | 9,290.00 | 28,202 |
| 2026-01-21 | 9,390.00 | 9,390.00 | 8,900.00 | 9,260.00 | 9,260.00 | 18,661 |
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.