Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,210.00 | 8,380.00 | 8,140.00 | 8,280.00 | 8,114.40 | 8,822 |
| 2025-07-22 | 8,420.00 | 8,570.00 | 8,210.00 | 8,210.00 | 8,045.80 | 21,115 |
| 2025-07-21 | 8,290.00 | 8,530.00 | 8,250.00 | 8,530.00 | 8,359.40 | 10,963 |
| 2025-07-18 | 8,500.00 | 8,510.00 | 8,370.00 | 8,440.00 | 8,271.20 | 6,151 |
| 2025-07-17 | 8,360.00 | 8,540.00 | 8,360.00 | 8,500.00 | 8,330.00 | 5,672 |
| 2025-07-16 | 8,370.00 | 8,500.00 | 8,210.00 | 8,440.00 | 8,271.20 | 12,923 |
| 2025-07-15 | 8,370.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,114.40 | 7,800 |
| 2025-07-14 | 8,590.00 | 8,590.00 | 8,260.00 | 8,370.00 | 8,202.60 | 11,555 |
| 2025-07-11 | 8,250.00 | 8,400.00 | 8,200.00 | 8,360.00 | 8,192.80 | 12,818 |
| 2025-07-10 | 8,200.00 | 8,390.00 | 8,170.00 | 8,320.00 | 8,153.60 | 10,388 |
| 2025-07-09 | 8,150.00 | 8,200.00 | 8,100.00 | 8,190.00 | 8,026.20 | 3,855 |
| 2025-07-08 | 8,220.00 | 8,220.00 | 8,080.00 | 8,150.00 | 7,987.00 | 5,040 |
| 2025-07-07 | 8,210.00 | 8,210.00 | 8,080.00 | 8,120.00 | 7,957.60 | 6,068 |
| 2025-07-04 | 8,140.00 | 8,220.00 | 8,100.00 | 8,210.00 | 8,045.80 | 8,386 |
| 2025-07-03 | 8,070.00 | 8,190.00 | 8,050.00 | 8,140.00 | 7,977.20 | 7,404 |
| 2025-07-02 | 8,115.00 | 8,130.00 | 7,930.00 | 8,070.00 | 7,908.60 | 23,331 |
| 2025-07-01 | 8,080.00 | 8,180.00 | 8,020.00 | 8,130.00 | 7,967.40 | 12,015 |
| 2025-06-30 | 8,300.00 | 8,310.00 | 8,080.00 | 8,080.00 | 7,918.40 | 26,074 |
| 2025-06-27 | 8,420.00 | 8,420.00 | 8,200.00 | 8,400.00 | 8,232.00 | 17,448 |
| 2025-06-26 | 8,400.00 | 8,450.00 | 8,170.00 | 8,420.00 | 8,251.60 | 15,674 |
| 2025-06-25 | 8,400.00 | 8,460.00 | 8,300.00 | 8,400.00 | 8,232.00 | 14,134 |
| 2025-06-24 | 8,370.00 | 8,370.00 | 8,200.00 | 8,360.00 | 8,192.80 | 17,271 |
| 2025-06-23 | 8,250.00 | 8,380.00 | 8,150.00 | 8,200.00 | 8,036.00 | 15,313 |
| 2025-06-20 | 8,340.00 | 8,340.00 | 8,170.00 | 8,250.00 | 8,085.00 | 14,570 |
| 2025-06-19 | 8,290.00 | 8,390.00 | 8,010.00 | 8,350.00 | 8,183.00 | 50,609 |
| 2025-06-18 | 8,370.00 | 8,370.00 | 8,080.00 | 8,310.00 | 8,143.80 | 32,803 |
| 2025-06-17 | 8,100.00 | 8,320.00 | 7,980.00 | 8,280.00 | 8,114.40 | 35,054 |
| 2025-06-16 | 8,360.00 | 8,360.00 | 8,030.00 | 8,090.00 | 7,928.20 | 23,206 |
| 2025-06-13 | 8,500.00 | 8,500.00 | 8,190.00 | 8,270.00 | 8,104.60 | 13,230 |
| 2025-06-12 | 8,490.00 | 8,510.00 | 8,400.00 | 8,490.00 | 8,320.20 | 8,999 |
| 2025-06-11 | 8,580.00 | 8,580.00 | 8,400.00 | 8,490.00 | 8,320.20 | 10,104 |
| 2025-06-10 | 8,480.00 | 8,520.00 | 8,440.00 | 8,500.00 | 8,330.00 | 9,064 |
| 2025-06-09 | 8,620.00 | 8,620.00 | 8,450.00 | 8,520.00 | 8,349.60 | 9,554 |
| 2025-06-05 | 8,530.00 | 8,660.00 | 8,500.00 | 8,620.00 | 8,447.60 | 6,090 |
| 2025-06-04 | 8,570.00 | 8,650.00 | 8,480.00 | 8,620.00 | 8,447.60 | 3,076 |
| 2025-06-02 | 8,400.00 | 8,570.00 | 8,340.00 | 8,570.00 | 8,398.60 | 8,461 |
| 2025-05-30 | 8,550.00 | 8,660.00 | 8,400.00 | 8,400.00 | 8,232.00 | 10,127 |
| 2025-05-29 | 8,640.00 | 8,660.00 | 8,470.00 | 8,660.00 | 8,486.80 | 14,505 |
| 2025-05-28 | 8,330.00 | 8,660.00 | 8,330.00 | 8,640.00 | 8,467.20 | 10,394 |
| 2025-05-27 | 8,390.00 | 8,490.00 | 8,300.00 | 8,420.00 | 8,251.60 | 4,673 |
| 2025-05-26 | 8,440.00 | 8,450.00 | 8,330.00 | 8,450.00 | 8,281.00 | 1,260 |
| 2025-05-23 | 8,300.00 | 8,440.00 | 8,240.00 | 8,440.00 | 8,271.20 | 8,378 |
| 2025-05-22 | 8,460.00 | 8,460.00 | 8,290.00 | 8,380.00 | 8,212.40 | 4,300 |
| 2025-05-21 | 8,530.00 | 8,590.00 | 8,400.00 | 8,420.00 | 8,251.60 | 5,426 |
| 2025-05-20 | 8,510.00 | 8,550.00 | 8,420.00 | 8,540.00 | 8,369.20 | 13,991 |
| 2025-05-19 | 8,510.00 | 8,540.00 | 8,300.00 | 8,460.00 | 8,290.80 | 13,398 |
| 2025-05-16 | 8,740.00 | 8,740.00 | 8,480.00 | 8,510.00 | 8,339.80 | 10,862 |
| 2025-05-15 | 8,850.00 | 8,850.00 | 8,610.00 | 8,740.00 | 8,565.20 | 13,392 |
| 2025-05-14 | 8,650.00 | 8,810.00 | 8,570.00 | 8,780.00 | 8,604.40 | 10,583 |
| 2025-05-13 | 8,600.00 | 8,660.00 | 8,530.00 | 8,650.00 | 8,477.00 | 5,911 |
| 2025-05-12 | 8,440.00 | 8,600.00 | 8,390.00 | 8,600.00 | 8,428.00 | 12,432 |
| 2025-05-09 | 8,390.00 | 8,440.00 | 8,250.00 | 8,440.00 | 8,271.20 | 7,624 |
| 2025-05-08 | 8,120.00 | 8,300.00 | 8,120.00 | 8,300.00 | 8,134.00 | 23,561 |
| 2025-05-07 | 8,130.00 | 8,190.00 | 8,100.00 | 8,190.00 | 8,026.20 | 7,377 |
| 2025-05-02 | 8,140.00 | 8,190.00 | 8,070.00 | 8,130.00 | 7,967.40 | 9,883 |
| 2025-04-30 | 8,210.00 | 8,210.00 | 8,080.00 | 8,140.00 | 7,977.20 | 3,611 |
| 2025-04-29 | 8,270.00 | 8,270.00 | 8,160.00 | 8,210.00 | 8,045.80 | 3,597 |
| 2025-04-28 | 8,270.00 | 8,290.00 | 8,170.00 | 8,270.00 | 8,104.60 | 6,868 |
| 2025-04-25 | 8,260.00 | 8,270.00 | 8,170.00 | 8,270.00 | 8,104.60 | 7,699 |
| 2025-04-24 | 8,270.00 | 8,270.00 | 8,110.00 | 8,210.00 | 8,045.80 | 12,791 |
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.