Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,910.00 | 9,140.00 | 8,700.00 | 8,700.00 | 8,526.00 | 11,728 |
| 2025-01-22 | 8,920.00 | 9,050.00 | 8,780.00 | 9,000.00 | 8,820.00 | 9,820 |
| 2025-01-21 | 8,810.00 | 9,170.00 | 8,710.00 | 8,920.00 | 8,741.60 | 9,129 |
| 2025-01-20 | 8,530.00 | 9,170.00 | 8,530.00 | 8,890.00 | 8,712.20 | 23,713 |
| 2025-01-17 | 8,660.00 | 8,820.00 | 8,480.00 | 8,530.00 | 8,359.40 | 13,473 |
| 2025-01-16 | 8,620.00 | 8,780.00 | 8,620.00 | 8,630.00 | 8,457.40 | 6,112 |
| 2025-01-15 | 8,940.00 | 8,940.00 | 8,330.00 | 8,620.00 | 8,447.60 | 18,654 |
| 2025-01-14 | 9,020.00 | 9,030.00 | 8,810.00 | 8,950.00 | 8,771.00 | 12,999 |
| 2025-01-13 | 9,130.00 | 9,130.00 | 8,820.00 | 9,010.00 | 8,829.80 | 12,556 |
| 2025-01-10 | 9,290.00 | 9,290.00 | 8,740.00 | 9,220.00 | 9,035.60 | 13,067 |
| 2025-01-09 | 9,040.00 | 9,280.00 | 8,750.00 | 8,940.00 | 8,761.20 | 13,889 |
| 2025-01-08 | 8,870.00 | 9,550.00 | 8,770.00 | 9,090.00 | 8,908.20 | 36,387 |
| 2025-01-07 | 8,880.00 | 9,100.00 | 8,700.00 | 8,870.00 | 8,692.60 | 19,488 |
| 2025-01-06 | 8,290.00 | 9,240.00 | 8,290.00 | 9,020.00 | 8,839.60 | 60,957 |
| 2025-01-03 | 7,990.00 | 8,240.00 | 7,700.00 | 8,240.00 | 8,075.20 | 28,702 |
| 2025-01-02 | 8,200.00 | 8,200.00 | 7,790.00 | 7,990.00 | 7,830.20 | 3,158 |
| 2024-12-30 | 8,030.00 | 8,030.00 | 7,470.00 | 7,800.00 | 7,644.00 | 8,815 |
| 2024-12-27 | 8,110.00 | 8,110.00 | 7,840.00 | 8,030.00 | 7,869.40 | 991 |
| 2024-12-26 | 8,270.00 | 8,270.00 | 7,900.00 | 8,120.00 | 7,761.60 | 12,081 |
| 2024-12-24 | 8,030.00 | 8,100.00 | 7,800.00 | 8,080.00 | 7,723.37 | 11,675 |
| 2024-12-23 | 8,270.00 | 8,270.00 | 7,710.00 | 8,030.00 | 7,675.57 | 4,467 |
| 2024-12-20 | 8,300.00 | 8,300.00 | 7,880.00 | 8,010.00 | 7,656.46 | 2,932 |
| 2024-12-19 | 8,130.00 | 8,330.00 | 7,950.00 | 8,190.00 | 7,828.51 | 2,665 |
| 2024-12-18 | 8,070.00 | 8,270.00 | 8,020.00 | 8,130.00 | 7,771.16 | 4,204 |
| 2024-12-17 | 8,220.00 | 8,250.00 | 8,040.00 | 8,070.00 | 7,713.81 | 3,181 |
| 2024-12-16 | 8,430.00 | 8,430.00 | 8,100.00 | 8,150.00 | 7,790.28 | 6,313 |
| 2024-12-13 | 7,990.00 | 8,230.00 | 7,990.00 | 8,190.00 | 7,828.51 | 3,425 |
| 2024-12-12 | 8,320.00 | 8,320.00 | 7,810.00 | 7,990.00 | 7,637.34 | 6,660 |
| 2024-12-11 | 7,630.00 | 8,210.00 | 7,500.00 | 8,050.00 | 7,694.69 | 23,315 |
| 2024-12-10 | 7,060.00 | 7,620.00 | 7,060.00 | 7,500.00 | 7,168.97 | 12,854 |
| 2024-12-09 | 7,410.00 | 7,610.00 | 6,860.00 | 6,860.00 | 6,557.21 | 36,428 |
| 2024-12-06 | 7,790.00 | 7,940.00 | 7,270.00 | 7,650.00 | 7,312.34 | 16,188 |
| 2024-12-05 | 7,940.00 | 8,190.00 | 7,840.00 | 7,840.00 | 7,493.96 | 12,336 |
| 2024-12-04 | 7,850.00 | 8,140.00 | 7,850.00 | 8,140.00 | 7,780.72 | 15,519 |
| 2024-12-03 | 8,020.00 | 8,170.00 | 7,980.00 | 8,160.00 | 7,799.83 | 11,329 |
| 2024-12-02 | 8,920.00 | 8,920.00 | 8,070.00 | 8,070.00 | 7,713.81 | 27,495 |
| 2024-11-29 | 8,640.00 | 8,930.00 | 8,420.00 | 8,630.00 | 8,249.09 | 24,961 |
| 2024-11-28 | 8,690.00 | 8,780.00 | 8,650.00 | 8,710.00 | 8,325.56 | 14,782 |
| 2024-11-27 | 8,750.00 | 8,970.00 | 8,600.00 | 8,730.00 | 8,344.68 | 15,105 |
| 2024-11-26 | 8,620.00 | 8,800.00 | 8,550.00 | 8,750.00 | 8,363.79 | 31,219 |
| 2024-11-25 | 8,980.00 | 8,980.00 | 8,600.00 | 8,620.00 | 8,239.53 | 24,128 |
| 2024-11-22 | 8,670.00 | 8,980.00 | 8,570.00 | 8,800.00 | 8,411.59 | 21,575 |
| 2024-11-21 | 8,880.00 | 9,000.00 | 8,490.00 | 8,800.00 | 8,411.59 | 12,839 |
| 2024-11-20 | 8,810.00 | 9,060.00 | 8,810.00 | 8,880.00 | 8,488.06 | 9,024 |
| 2024-11-19 | 8,850.00 | 9,230.00 | 8,850.00 | 9,020.00 | 8,621.88 | 8,749 |
| 2024-11-18 | 8,910.00 | 9,100.00 | 8,830.00 | 8,930.00 | 8,535.85 | 18,022 |
| 2024-11-15 | 8,650.00 | 9,220.00 | 8,410.00 | 9,100.00 | 8,698.34 | 15,644 |
| 2024-11-14 | 8,800.00 | 8,920.00 | 8,620.00 | 8,620.00 | 8,239.53 | 11,960 |
| 2024-11-13 | 9,050.00 | 9,140.00 | 8,800.00 | 8,800.00 | 8,411.59 | 23,763 |
| 2024-11-12 | 9,990.00 | 9,990.00 | 8,940.00 | 9,140.00 | 8,736.58 | 58,061 |
| 2024-11-11 | 10,320.00 | 10,990.00 | 9,860.00 | 10,000.00 | 9,558.62 | 16,941 |
| 2024-11-08 | 10,640.00 | 10,750.00 | 10,220.00 | 10,310.00 | 9,854.94 | 8,513 |
| 2024-11-07 | 10,710.00 | 10,880.00 | 10,610.00 | 10,610.00 | 10,141.70 | 7,911 |
| 2024-11-06 | 10,970.00 | 11,140.00 | 10,800.00 | 10,810.00 | 10,332.87 | 10,678 |
| 2024-11-05 | 11,180.00 | 11,200.00 | 10,940.00 | 10,970.00 | 10,485.81 | 23,944 |
| 2024-11-04 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,514.48 | 2,943 |
| 2024-11-01 | 11,280.00 | 11,420.00 | 10,990.00 | 10,990.00 | 10,504.92 | 4,255 |
| 2024-10-31 | 11,290.00 | 11,340.00 | 11,120.00 | 11,280.00 | 10,782.12 | 3,027 |
| 2024-10-30 | 11,660.00 | 11,660.00 | 11,230.00 | 11,300.00 | 10,801.24 | 9,424 |
| 2024-10-29 | 11,510.00 | 11,700.00 | 11,280.00 | 11,660.00 | 11,145.35 | 4,672 |
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.