Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,100.00 | 8,290.00 | 8,100.00 | 8,220.00 | 8,055.60 | 7,592 |
| 2025-04-22 | 8,140.00 | 8,150.00 | 8,000.00 | 8,150.00 | 7,987.00 | 8,157 |
| 2025-04-21 | 8,270.00 | 8,270.00 | 8,100.00 | 8,140.00 | 7,977.20 | 11,572 |
| 2025-04-18 | 8,320.00 | 8,320.00 | 8,100.00 | 8,180.00 | 8,016.40 | 20,558 |
| 2025-04-17 | 8,240.00 | 8,290.00 | 8,100.00 | 8,280.00 | 8,114.40 | 7,528 |
| 2025-04-16 | 8,240.00 | 8,410.00 | 8,160.00 | 8,260.00 | 8,094.80 | 32,868 |
| 2025-04-15 | 7,970.00 | 8,080.00 | 7,920.00 | 8,080.00 | 7,918.40 | 6,020 |
| 2025-04-14 | 7,730.00 | 7,960.00 | 7,730.00 | 7,960.00 | 7,800.80 | 12,221 |
| 2025-04-11 | 7,840.00 | 8,040.00 | 7,710.00 | 7,720.00 | 7,565.60 | 34,710 |
| 2025-04-10 | 7,800.00 | 7,980.00 | 7,800.00 | 7,880.00 | 7,722.40 | 5,597 |
| 2025-04-09 | 7,620.00 | 7,760.00 | 7,480.00 | 7,650.00 | 7,497.00 | 10,493 |
| 2025-04-08 | 7,960.00 | 8,040.00 | 7,740.00 | 7,770.00 | 7,614.60 | 7,179 |
| 2025-04-07 | 8,280.00 | 8,280.00 | 7,760.00 | 7,880.00 | 7,722.40 | 15,563 |
| 2025-04-04 | 8,390.00 | 8,470.00 | 8,190.00 | 8,440.00 | 8,271.20 | 6,671 |
| 2025-04-03 | 8,410.00 | 8,460.00 | 8,180.00 | 8,390.00 | 8,222.20 | 5,519 |
| 2025-04-02 | 8,560.00 | 8,560.00 | 8,330.00 | 8,410.00 | 8,241.80 | 3,513 |
| 2025-04-01 | 8,410.00 | 8,550.00 | 8,330.00 | 8,550.00 | 8,379.00 | 4,337 |
| 2025-03-31 | 8,500.00 | 8,500.00 | 8,170.00 | 8,470.00 | 8,300.60 | 8,837 |
| 2025-03-28 | 8,490.00 | 8,500.00 | 8,250.00 | 8,500.00 | 8,330.00 | 10,945 |
| 2025-03-27 | 8,550.00 | 8,660.00 | 8,400.00 | 8,400.00 | 8,232.00 | 11,754 |
| 2025-03-26 | 8,600.00 | 8,640.00 | 8,510.00 | 8,630.00 | 8,457.40 | 1,378 |
| 2025-03-25 | 8,800.00 | 8,800.00 | 8,560.00 | 8,590.00 | 8,418.20 | 10,729 |
| 2025-03-24 | 8,890.00 | 8,890.00 | 8,700.00 | 8,790.00 | 8,614.20 | 4,927 |
| 2025-03-21 | 8,900.00 | 8,900.00 | 8,720.00 | 8,890.00 | 8,712.20 | 5,309 |
| 2025-03-20 | 8,950.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,722.00 | 4,962 |
| 2025-03-19 | 8,880.00 | 9,080.00 | 8,820.00 | 8,930.00 | 8,751.40 | 11,191 |
| 2025-03-18 | 8,970.00 | 9,030.00 | 8,800.00 | 8,970.00 | 8,790.60 | 8,522 |
| 2025-03-17 | 9,110.00 | 9,110.00 | 8,850.00 | 8,970.00 | 8,790.60 | 8,724 |
| 2025-03-14 | 8,890.00 | 9,020.00 | 8,820.00 | 8,950.00 | 8,771.00 | 5,498 |
| 2025-03-13 | 8,860.00 | 9,000.00 | 8,750.00 | 9,000.00 | 8,820.00 | 11,329 |
| 2025-03-12 | 8,850.00 | 8,910.00 | 8,710.00 | 8,890.00 | 8,712.20 | 10,568 |
| 2025-03-11 | 8,780.00 | 8,780.00 | 8,310.00 | 8,670.00 | 8,496.60 | 16,031 |
| 2025-03-10 | 8,800.00 | 8,890.00 | 8,610.00 | 8,760.00 | 8,584.80 | 5,781 |
| 2025-03-07 | 8,920.00 | 8,920.00 | 8,650.00 | 8,800.00 | 8,624.00 | 9,695 |
| 2025-03-06 | 9,090.00 | 9,180.00 | 8,810.00 | 8,890.00 | 8,712.20 | 9,815 |
| 2025-03-05 | 9,090.00 | 9,160.00 | 8,930.00 | 9,090.00 | 8,908.20 | 7,913 |
| 2025-03-04 | 9,010.00 | 9,140.00 | 8,870.00 | 9,110.00 | 8,927.80 | 15,516 |
| 2025-02-28 | 9,370.00 | 9,370.00 | 8,900.00 | 9,200.00 | 9,016.00 | 17,744 |
| 2025-02-27 | 9,680.00 | 9,780.00 | 9,230.00 | 9,380.00 | 9,192.40 | 9,801 |
| 2025-02-26 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,212.00 | 12,982 |
| 2025-02-25 | 9,200.00 | 9,200.00 | 9,100.00 | 9,160.00 | 8,976.80 | 2,216 |
| 2025-02-24 | 9,280.00 | 9,300.00 | 9,080.00 | 9,150.00 | 8,967.00 | 9,017 |
| 2025-02-21 | 9,180.00 | 9,320.00 | 9,180.00 | 9,280.00 | 9,094.40 | 5,562 |
| 2025-02-20 | 9,450.00 | 9,450.00 | 9,150.00 | 9,250.00 | 9,065.00 | 8,686 |
| 2025-02-19 | 9,350.00 | 9,420.00 | 9,210.00 | 9,320.00 | 9,133.60 | 8,465 |
| 2025-02-18 | 9,220.00 | 9,420.00 | 9,000.00 | 9,370.00 | 9,182.60 | 18,281 |
| 2025-02-17 | 9,010.00 | 9,230.00 | 9,000.00 | 9,190.00 | 9,006.20 | 15,248 |
| 2025-02-14 | 8,900.00 | 8,940.00 | 8,730.00 | 8,860.00 | 8,682.80 | 9,101 |
| 2025-02-13 | 8,970.00 | 9,010.00 | 8,800.00 | 8,860.00 | 8,682.80 | 12,377 |
| 2025-02-12 | 9,170.00 | 9,390.00 | 8,970.00 | 8,970.00 | 8,790.60 | 18,064 |
| 2025-02-11 | 8,990.00 | 9,490.00 | 8,990.00 | 9,190.00 | 9,006.20 | 39,994 |
| 2025-02-10 | 8,600.00 | 8,940.00 | 8,480.00 | 8,900.00 | 8,722.00 | 15,230 |
| 2025-02-07 | 9,160.00 | 9,160.00 | 8,400.00 | 8,600.00 | 8,428.00 | 10,600 |
| 2025-02-06 | 8,580.00 | 8,580.00 | 8,250.00 | 8,520.00 | 8,349.60 | 4,618 |
| 2025-02-05 | 8,320.00 | 8,570.00 | 8,110.00 | 8,250.00 | 8,085.00 | 13,924 |
| 2025-02-04 | 8,340.00 | 8,400.00 | 8,240.00 | 8,310.00 | 8,143.80 | 4,361 |
| 2025-02-03 | 8,510.00 | 8,510.00 | 8,130.00 | 8,360.00 | 8,192.80 | 10,777 |
| 2025-01-31 | 8,610.00 | 8,610.00 | 8,430.00 | 8,600.00 | 8,428.00 | 4,941 |
| 2025-01-24 | 8,700.00 | 8,760.00 | 8,500.00 | 8,700.00 | 8,526.00 | 8,304 |
| 2025-01-23 | 8,910.00 | 9,140.00 | 8,700.00 | 8,700.00 | 8,526.00 | 11,728 |
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.