Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,260.00 | 9,580.00 | 9,160.00 | 9,440.00 | 9,440.00 | 33,259 |
| 2026-01-19 | 8,890.00 | 9,190.00 | 8,730.00 | 9,190.00 | 9,190.00 | 24,863 |
| 2026-01-16 | 9,000.00 | 9,090.00 | 8,780.00 | 8,890.00 | 8,890.00 | 16,847 |
| 2026-01-15 | 9,120.00 | 9,120.00 | 8,810.00 | 9,000.00 | 9,000.00 | 31,616 |
| 2026-01-14 | 9,240.00 | 9,240.00 | 9,010.00 | 9,100.00 | 9,100.00 | 10,809 |
| 2026-01-13 | 9,260.00 | 9,280.00 | 9,040.00 | 9,150.00 | 9,150.00 | 15,893 |
| 2026-01-12 | 9,160.00 | 9,260.00 | 9,110.00 | 9,170.00 | 9,170.00 | 14,324 |
| 2026-01-09 | 9,580.00 | 9,580.00 | 9,160.00 | 9,160.00 | 9,160.00 | 21,004 |
| 2026-01-08 | 9,690.00 | 9,690.00 | 9,540.00 | 9,600.00 | 9,600.00 | 15,945 |
| 2026-01-07 | 9,970.00 | 9,980.00 | 9,560.00 | 9,700.00 | 9,700.00 | 25,432 |
| 2026-01-06 | 9,970.00 | 9,970.00 | 9,650.00 | 9,970.00 | 9,970.00 | 19,128 |
| 2026-01-05 | 9,750.00 | 9,990.00 | 9,740.00 | 9,920.00 | 9,920.00 | 22,400 |
| 2026-01-02 | 10,010.00 | 10,050.00 | 9,710.00 | 9,900.00 | 9,900.00 | 17,779 |
| 2025-12-30 | 9,990.00 | 10,040.00 | 9,910.00 | 10,010.00 | 10,010.00 | 6,130 |
| 2025-12-29 | 10,000.00 | 10,090.00 | 9,890.00 | 9,990.00 | 9,990.00 | 10,099 |
| 2025-12-26 | 9,980.00 | 10,090.00 | 9,880.00 | 10,000.00 | 9,800.00 | 11,185 |
| 2025-12-24 | 9,890.00 | 9,940.00 | 9,750.00 | 9,900.00 | 9,702.00 | 13,948 |
| 2025-12-23 | 9,960.00 | 10,060.00 | 9,690.00 | 9,750.00 | 9,555.00 | 23,104 |
| 2025-12-22 | 10,120.00 | 10,120.00 | 9,600.00 | 10,060.00 | 9,858.80 | 11,034 |
| 2025-12-19 | 9,840.00 | 10,040.00 | 9,830.00 | 10,020.00 | 9,819.60 | 14,432 |
| 2025-12-18 | 10,460.00 | 10,460.00 | 9,780.00 | 9,880.00 | 9,682.40 | 43,401 |
| 2025-12-17 | 10,330.00 | 10,560.00 | 10,080.00 | 10,500.00 | 10,290.00 | 25,636 |
| 2025-12-16 | 10,130.00 | 10,680.00 | 9,960.00 | 10,380.00 | 10,172.40 | 53,304 |
| 2025-12-15 | 10,000.00 | 10,210.00 | 9,870.00 | 10,210.00 | 10,005.80 | 8,390 |
| 2025-12-12 | 10,120.00 | 10,170.00 | 9,910.00 | 10,120.00 | 9,917.60 | 14,801 |
| 2025-12-11 | 10,350.00 | 10,350.00 | 10,070.00 | 10,120.00 | 9,917.60 | 29,130 |
| 2025-12-10 | 10,330.00 | 10,460.00 | 10,120.00 | 10,350.00 | 10,143.00 | 13,086 |
| 2025-12-09 | 10,240.00 | 10,350.00 | 10,170.00 | 10,350.00 | 10,143.00 | 11,563 |
| 2025-12-08 | 10,350.00 | 10,350.00 | 10,050.00 | 10,320.00 | 10,113.60 | 27,122 |
| 2025-12-05 | 10,800.00 | 10,800.00 | 10,000.00 | 10,330.00 | 10,123.40 | 39,151 |
| 2025-12-04 | 10,880.00 | 10,880.00 | 10,260.00 | 10,660.00 | 10,446.80 | 51,819 |
| 2025-12-03 | 10,440.00 | 10,870.00 | 10,370.00 | 10,790.00 | 10,574.20 | 41,717 |
| 2025-12-02 | 10,490.00 | 10,600.00 | 10,320.00 | 10,440.00 | 10,231.20 | 40,636 |
| 2025-12-01 | 10,700.00 | 10,790.00 | 10,330.00 | 10,580.00 | 10,368.40 | 49,059 |
| 2025-11-28 | 10,170.00 | 10,760.00 | 10,170.00 | 10,700.00 | 10,486.00 | 91,589 |
| 2025-11-27 | 9,650.00 | 10,300.00 | 9,620.00 | 10,150.00 | 9,947.00 | 130,653 |
| 2025-11-26 | 9,390.00 | 9,500.00 | 9,120.00 | 9,470.00 | 9,280.60 | 29,530 |
| 2025-11-25 | 9,020.00 | 9,430.00 | 9,020.00 | 9,350.00 | 9,163.00 | 36,960 |
| 2025-11-24 | 9,000.00 | 9,120.00 | 8,920.00 | 9,090.00 | 8,908.20 | 16,303 |
| 2025-11-21 | 9,050.00 | 9,090.00 | 8,810.00 | 8,990.00 | 8,810.20 | 19,228 |
| 2025-11-20 | 9,080.00 | 9,300.00 | 9,000.00 | 9,080.00 | 8,898.40 | 6,751 |
| 2025-11-19 | 9,000.00 | 9,080.00 | 8,790.00 | 9,080.00 | 8,898.40 | 12,227 |
| 2025-11-18 | 9,090.00 | 9,100.00 | 8,720.00 | 9,000.00 | 8,820.00 | 21,823 |
| 2025-11-17 | 9,050.00 | 9,210.00 | 9,000.00 | 9,100.00 | 8,918.00 | 11,136 |
| 2025-11-14 | 9,010.00 | 9,100.00 | 8,900.00 | 9,050.00 | 8,869.00 | 17,006 |
| 2025-11-13 | 9,090.00 | 9,190.00 | 8,930.00 | 9,040.00 | 8,859.20 | 11,102 |
| 2025-11-12 | 9,130.00 | 9,130.00 | 9,020.00 | 9,110.00 | 8,927.80 | 9,813 |
| 2025-11-11 | 8,960.00 | 9,220.00 | 8,850.00 | 9,080.00 | 8,898.40 | 34,645 |
| 2025-11-10 | 9,000.00 | 9,040.00 | 8,840.00 | 8,960.00 | 8,780.80 | 11,859 |
| 2025-11-07 | 9,220.00 | 9,220.00 | 8,730.00 | 8,870.00 | 8,692.60 | 30,711 |
| 2025-11-06 | 9,200.00 | 9,220.00 | 8,870.00 | 9,200.00 | 9,016.00 | 33,374 |
| 2025-11-05 | 9,210.00 | 9,210.00 | 8,780.00 | 9,090.00 | 8,908.20 | 40,111 |
| 2025-11-04 | 9,500.00 | 9,500.00 | 9,170.00 | 9,280.00 | 9,094.40 | 17,479 |
| 2025-11-03 | 9,230.00 | 9,400.00 | 9,080.00 | 9,330.00 | 9,143.40 | 22,451 |
| 2025-10-31 | 9,130.00 | 9,210.00 | 9,000.00 | 9,160.00 | 8,976.80 | 18,052 |
| 2025-10-30 | 9,260.00 | 9,310.00 | 9,000.00 | 9,140.00 | 8,957.20 | 34,305 |
| 2025-10-29 | 9,370.00 | 9,470.00 | 9,270.00 | 9,330.00 | 9,143.40 | 19,305 |
| 2025-10-28 | 9,500.00 | 9,550.00 | 9,350.00 | 9,390.00 | 9,202.20 | 14,836 |
| 2025-10-27 | 9,480.00 | 9,550.00 | 9,370.00 | 9,550.00 | 9,359.00 | 22,091 |
| 2025-10-24 | 9,730.00 | 9,790.00 | 9,500.00 | 9,530.00 | 9,339.40 | 34,675 |
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.