Avatec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11,830.00 | 12,020.00 | 11,500.00 | 11,510.00 | 11,001.97 | 4,285 |
| 2024-10-25 | 11,930.00 | 12,300.00 | 11,870.00 | 12,030.00 | 11,499.02 | 39,917 |
| 2024-10-24 | 11,480.00 | 12,290.00 | 11,470.00 | 12,050.00 | 11,518.14 | 42,113 |
| 2024-10-23 | 10,810.00 | 11,880.00 | 10,710.00 | 11,700.00 | 11,183.59 | 47,200 |
| 2024-10-22 | 11,200.00 | 11,420.00 | 10,640.00 | 10,880.00 | 10,399.78 | 38,952 |
| 2024-10-21 | 11,410.00 | 11,440.00 | 10,960.00 | 11,200.00 | 10,705.66 | 63,038 |
| 2024-10-18 | 11,450.00 | 11,500.00 | 11,350.00 | 11,420.00 | 10,915.94 | 6,110 |
| 2024-10-17 | 11,320.00 | 11,680.00 | 11,320.00 | 11,450.00 | 10,944.62 | 8,419 |
| 2024-10-16 | 11,260.00 | 11,650.00 | 11,250.00 | 11,450.00 | 10,944.62 | 9,992 |
| 2024-10-15 | 12,120.00 | 12,120.00 | 11,590.00 | 11,610.00 | 11,097.56 | 21,337 |
| 2024-10-14 | 12,140.00 | 12,140.00 | 11,790.00 | 11,860.00 | 11,336.52 | 8,053 |
| 2024-10-11 | 11,600.00 | 12,140.00 | 11,570.00 | 12,140.00 | 11,604.17 | 35,578 |
| 2024-10-10 | 11,630.00 | 11,830.00 | 11,630.00 | 11,700.00 | 11,183.59 | 11,827 |
| 2024-10-08 | 11,950.00 | 11,950.00 | 11,620.00 | 11,730.00 | 11,212.26 | 9,134 |
| 2024-10-07 | 11,850.00 | 11,940.00 | 11,620.00 | 11,850.00 | 11,326.97 | 8,198 |
| 2024-10-04 | 12,070.00 | 12,200.00 | 11,720.00 | 11,730.00 | 11,212.26 | 17,874 |
| 2024-10-02 | 12,130.00 | 12,170.00 | 11,800.00 | 12,080.00 | 11,546.81 | 15,425 |
| 2024-09-30 | 12,590.00 | 12,590.00 | 11,620.00 | 12,130.00 | 11,594.61 | 24,366 |
| 2024-09-27 | 12,550.00 | 12,750.00 | 12,340.00 | 12,600.00 | 12,043.86 | 35,566 |
| 2024-09-26 | 12,190.00 | 12,770.00 | 12,190.00 | 12,550.00 | 11,996.07 | 70,900 |
| 2024-09-25 | 12,320.00 | 12,400.00 | 11,980.00 | 12,200.00 | 11,661.52 | 27,982 |
| 2024-09-24 | 12,150.00 | 12,420.00 | 12,110.00 | 12,320.00 | 11,776.22 | 31,398 |
| 2024-09-23 | 11,630.00 | 12,260.00 | 11,630.00 | 12,240.00 | 11,699.75 | 80,290 |
| 2024-09-20 | 11,680.00 | 12,020.00 | 11,490.00 | 11,500.00 | 10,992.41 | 32,524 |
| 2024-09-19 | 11,970.00 | 12,080.00 | 11,310.00 | 11,660.00 | 11,145.35 | 70,137 |
| 2024-09-13 | 11,910.00 | 12,240.00 | 11,900.00 | 12,100.00 | 11,565.93 | 44,966 |
| 2024-09-12 | 11,190.00 | 11,940.00 | 11,190.00 | 11,910.00 | 11,384.32 | 48,688 |
| 2024-09-11 | 11,100.00 | 11,230.00 | 10,880.00 | 11,070.00 | 10,581.39 | 10,905 |
| 2024-09-10 | 11,020.00 | 11,240.00 | 10,750.00 | 10,880.00 | 10,399.78 | 20,331 |
| 2024-09-09 | 10,660.00 | 11,200.00 | 10,560.00 | 11,020.00 | 10,533.60 | 31,895 |
| 2024-09-06 | 11,380.00 | 11,500.00 | 11,000.00 | 11,030.00 | 10,543.16 | 24,054 |
| 2024-09-05 | 11,110.00 | 11,500.00 | 11,110.00 | 11,380.00 | 10,877.71 | 21,772 |
| 2024-09-04 | 10,950.00 | 11,420.00 | 10,950.00 | 11,130.00 | 10,638.74 | 44,719 |
| 2024-09-03 | 11,950.00 | 11,950.00 | 11,540.00 | 11,590.00 | 11,078.44 | 15,440 |
| 2024-09-02 | 12,040.00 | 12,040.00 | 11,760.00 | 11,820.00 | 11,298.29 | 16,355 |
| 2024-08-30 | 11,990.00 | 12,170.00 | 11,900.00 | 12,080.00 | 11,546.81 | 35,454 |
| 2024-08-29 | 11,410.00 | 11,900.00 | 11,350.00 | 11,860.00 | 11,336.52 | 18,554 |
| 2024-08-28 | 11,950.00 | 12,000.00 | 11,530.00 | 11,530.00 | 11,021.09 | 13,045 |
| 2024-08-27 | 11,550.00 | 12,090.00 | 11,410.00 | 11,950.00 | 11,422.55 | 35,671 |
| 2024-08-26 | 11,870.00 | 11,870.00 | 11,350.00 | 11,600.00 | 11,088.00 | 42,818 |
| 2024-08-23 | 11,860.00 | 11,920.00 | 11,600.00 | 11,760.00 | 11,240.94 | 47,006 |
| 2024-08-22 | 12,120.00 | 12,120.00 | 11,730.00 | 11,870.00 | 11,346.08 | 54,646 |
| 2024-08-21 | 11,810.00 | 12,240.00 | 11,560.00 | 12,000.00 | 11,470.34 | 61,010 |
| 2024-08-20 | 11,540.00 | 11,940.00 | 11,360.00 | 11,810.00 | 11,288.73 | 43,973 |
| 2024-08-19 | 11,600.00 | 11,640.00 | 11,260.00 | 11,420.00 | 10,915.94 | 59,977 |
| 2024-08-16 | 11,010.00 | 11,580.00 | 10,900.00 | 11,440.00 | 10,935.06 | 62,180 |
| 2024-08-14 | 10,940.00 | 10,970.00 | 10,760.00 | 10,810.00 | 10,332.87 | 60,407 |
| 2024-08-13 | 11,150.00 | 11,150.00 | 10,750.00 | 10,800.00 | 10,323.31 | 39,052 |
| 2024-08-12 | 11,030.00 | 11,530.00 | 11,020.00 | 11,090.00 | 10,600.51 | 60,196 |
| 2024-08-09 | 11,300.00 | 11,640.00 | 10,940.00 | 11,030.00 | 10,543.16 | 47,852 |
| 2024-08-08 | 10,900.00 | 11,400.00 | 10,400.00 | 11,030.00 | 10,543.16 | 43,882 |
| 2024-08-07 | 10,520.00 | 11,100.00 | 10,520.00 | 10,900.00 | 10,418.90 | 18,624 |
| 2024-08-06 | 10,280.00 | 10,800.00 | 10,050.00 | 10,740.00 | 10,265.96 | 51,413 |
| 2024-08-05 | 10,960.00 | 11,200.00 | 9,410.00 | 10,280.00 | 9,826.26 | 175,103 |
| 2024-08-02 | 11,960.00 | 11,960.00 | 11,100.00 | 11,250.00 | 10,753.45 | 61,249 |
| 2024-08-01 | 11,410.00 | 12,540.00 | 11,410.00 | 11,970.00 | 11,441.67 | 78,322 |
| 2024-07-31 | 11,000.00 | 11,450.00 | 10,950.00 | 11,450.00 | 10,944.62 | 32,752 |
| 2024-07-30 | 11,390.00 | 11,390.00 | 11,050.00 | 11,050.00 | 10,562.28 | 29,223 |
| 2024-07-29 | 11,490.00 | 11,510.00 | 11,190.00 | 11,320.00 | 10,820.36 | 22,442 |
| 2024-07-26 | 11,520.00 | 11,530.00 | 11,130.00 | 11,340.00 | 10,839.48 | 42,510 |
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.