Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,840.00 | 9,870.00 | 9,620.00 | 9,690.00 | 9,496.20 | 18,596 |
| 2025-10-22 | 9,870.00 | 9,870.00 | 9,570.00 | 9,850.00 | 9,653.00 | 29,081 |
| 2025-10-21 | 9,250.00 | 10,090.00 | 9,240.00 | 9,870.00 | 9,672.60 | 172,026 |
| 2025-10-20 | 9,330.00 | 9,340.00 | 9,160.00 | 9,250.00 | 9,065.00 | 18,146 |
| 2025-10-17 | 9,530.00 | 9,530.00 | 9,010.00 | 9,330.00 | 9,143.40 | 36,112 |
| 2025-10-16 | 9,660.00 | 9,700.00 | 9,420.00 | 9,530.00 | 9,339.40 | 24,853 |
| 2025-10-15 | 9,230.00 | 9,700.00 | 9,200.00 | 9,650.00 | 9,457.00 | 42,978 |
| 2025-10-14 | 9,490.00 | 9,550.00 | 9,060.00 | 9,230.00 | 9,045.40 | 37,436 |
| 2025-10-13 | 9,550.00 | 9,550.00 | 9,270.00 | 9,460.00 | 9,270.80 | 22,495 |
| 2025-10-10 | 9,800.00 | 9,800.00 | 9,540.00 | 9,700.00 | 9,506.00 | 35,469 |
| 2025-10-02 | 9,570.00 | 9,800.00 | 9,570.00 | 9,710.00 | 9,515.80 | 28,159 |
| 2025-10-01 | 9,600.00 | 9,850.00 | 9,480.00 | 9,570.00 | 9,378.60 | 32,901 |
| 2025-09-30 | 9,430.00 | 9,450.00 | 9,050.00 | 9,380.00 | 9,192.40 | 29,330 |
| 2025-09-29 | 9,330.00 | 9,490.00 | 9,250.00 | 9,430.00 | 9,241.40 | 33,800 |
| 2025-09-26 | 9,430.00 | 9,530.00 | 9,090.00 | 9,330.00 | 9,143.40 | 69,019 |
| 2025-09-25 | 9,570.00 | 9,700.00 | 9,460.00 | 9,580.00 | 9,388.40 | 40,763 |
| 2025-09-24 | 9,970.00 | 10,000.00 | 9,450.00 | 9,660.00 | 9,466.80 | 107,091 |
| 2025-09-23 | 10,230.00 | 10,300.00 | 9,790.00 | 9,970.00 | 9,770.60 | 173,837 |
| 2025-09-22 | 9,730.00 | 12,310.00 | 9,730.00 | 10,390.00 | 10,182.20 | 1,453,812 |
| 2025-09-19 | 9,420.00 | 9,770.00 | 9,420.00 | 9,720.00 | 9,525.60 | 47,015 |
| 2025-09-18 | 9,300.00 | 9,430.00 | 9,200.00 | 9,410.00 | 9,221.80 | 32,184 |
| 2025-09-17 | 9,280.00 | 9,360.00 | 9,000.00 | 9,270.00 | 9,084.60 | 28,406 |
| 2025-09-16 | 8,880.00 | 9,430.00 | 8,810.00 | 9,310.00 | 9,123.80 | 40,371 |
| 2025-09-15 | 9,040.00 | 9,100.00 | 8,820.00 | 8,880.00 | 8,702.40 | 22,138 |
| 2025-09-12 | 9,200.00 | 9,280.00 | 9,010.00 | 9,040.00 | 8,859.20 | 23,458 |
| 2025-09-11 | 8,890.00 | 9,050.00 | 8,820.00 | 8,990.00 | 8,810.20 | 20,453 |
| 2025-09-10 | 8,740.00 | 8,960.00 | 8,630.00 | 8,960.00 | 8,780.80 | 19,299 |
| 2025-09-09 | 8,810.00 | 8,900.00 | 8,650.00 | 8,830.00 | 8,653.40 | 16,769 |
| 2025-09-08 | 8,700.00 | 8,890.00 | 8,420.00 | 8,890.00 | 8,712.20 | 21,913 |
| 2025-09-05 | 8,550.00 | 8,860.00 | 8,460.00 | 8,720.00 | 8,545.60 | 30,102 |
| 2025-09-04 | 8,500.00 | 8,970.00 | 8,500.00 | 8,560.00 | 8,388.80 | 40,638 |
| 2025-09-03 | 8,040.00 | 8,480.00 | 7,950.00 | 8,480.00 | 8,310.40 | 37,275 |
| 2025-09-02 | 8,020.00 | 8,120.00 | 7,970.00 | 8,040.00 | 7,879.20 | 2,515 |
| 2025-09-01 | 8,130.00 | 8,130.00 | 7,910.00 | 8,030.00 | 7,869.40 | 9,217 |
| 2025-08-29 | 7,970.00 | 8,160.00 | 7,930.00 | 8,140.00 | 7,977.20 | 9,574 |
| 2025-08-28 | 8,130.00 | 8,130.00 | 7,900.00 | 8,010.00 | 7,849.80 | 4,649 |
| 2025-08-27 | 8,110.00 | 8,210.00 | 8,000.00 | 8,000.00 | 7,840.00 | 6,406 |
| 2025-08-26 | 8,100.00 | 8,360.00 | 8,010.00 | 8,100.00 | 7,938.00 | 6,044 |
| 2025-08-25 | 8,060.00 | 8,100.00 | 7,980.00 | 8,100.00 | 7,938.00 | 6,329 |
| 2025-08-22 | 8,010.00 | 8,080.00 | 8,010.00 | 8,030.00 | 7,869.40 | 2,109 |
| 2025-08-21 | 8,070.00 | 8,070.00 | 7,950.00 | 8,010.00 | 7,849.80 | 5,430 |
| 2025-08-20 | 8,080.00 | 8,080.00 | 7,780.00 | 7,970.00 | 7,810.60 | 23,413 |
| 2025-08-19 | 8,090.00 | 8,250.00 | 7,900.00 | 8,000.00 | 7,840.00 | 37,629 |
| 2025-08-18 | 8,250.00 | 8,340.00 | 8,080.00 | 8,160.00 | 7,996.80 | 31,165 |
| 2025-08-14 | 8,320.00 | 8,470.00 | 8,190.00 | 8,350.00 | 8,183.00 | 22,651 |
| 2025-08-13 | 8,400.00 | 8,440.00 | 8,060.00 | 8,390.00 | 8,222.20 | 48,503 |
| 2025-08-12 | 8,430.00 | 8,470.00 | 8,260.00 | 8,450.00 | 8,281.00 | 18,599 |
| 2025-08-11 | 8,370.00 | 8,430.00 | 8,240.00 | 8,430.00 | 8,261.40 | 8,476 |
| 2025-08-08 | 8,180.00 | 8,320.00 | 8,100.00 | 8,310.00 | 8,143.80 | 15,298 |
| 2025-08-07 | 8,260.00 | 8,340.00 | 8,100.00 | 8,180.00 | 8,016.40 | 12,070 |
| 2025-08-06 | 8,290.00 | 8,290.00 | 8,190.00 | 8,260.00 | 8,094.80 | 7,501 |
| 2025-08-05 | 8,120.00 | 8,270.00 | 8,120.00 | 8,250.00 | 8,085.00 | 8,932 |
| 2025-08-04 | 8,100.00 | 8,150.00 | 7,970.00 | 8,120.00 | 7,957.60 | 13,956 |
| 2025-08-01 | 8,370.00 | 8,370.00 | 7,990.00 | 8,100.00 | 7,938.00 | 24,649 |
| 2025-07-31 | 8,490.00 | 8,500.00 | 8,270.00 | 8,360.00 | 8,192.80 | 13,427 |
| 2025-07-30 | 8,170.00 | 8,450.00 | 8,140.00 | 8,450.00 | 8,281.00 | 21,908 |
| 2025-07-29 | 8,240.00 | 8,240.00 | 8,070.00 | 8,150.00 | 7,987.00 | 11,183 |
| 2025-07-28 | 8,220.00 | 8,270.00 | 8,030.00 | 8,130.00 | 7,967.40 | 16,895 |
| 2025-07-25 | 8,180.00 | 8,220.00 | 8,090.00 | 8,220.00 | 8,055.60 | 14,721 |
| 2025-07-24 | 8,280.00 | 8,330.00 | 8,080.00 | 8,180.00 | 8,016.40 | 12,008 |
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.