Avaco Co., Ltd. (KOSDAQ:083930)
South Korea · Delayed Price · Currency is KRW 14,360
+20 (0.14%)
At close: Mar 20, 2026
Avaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,300.00 | 14,520.00 | 14,270.00 | 14,360.00 | 14,360.00 | 0.14% | 38,202 |
| Mar 19, 2026 | 14,690.00 | 14,690.00 | 14,260.00 | 14,340.00 | 14,340.00 | -2.52% | 55,855 |
| Mar 18, 2026 | 14,780.00 | 14,980.00 | 14,660.00 | 14,710.00 | 14,710.00 | 0.07% | 71,614 |
| Mar 17, 2026 | 14,900.00 | 14,990.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.07% | 69,003 |
| Mar 16, 2026 | 14,800.00 | 14,950.00 | 14,550.00 | 14,710.00 | 14,710.00 | -0.41% | 92,484 |
| Mar 13, 2026 | 14,790.00 | 14,850.00 | 14,400.00 | 14,770.00 | 14,770.00 | -0.14% | 68,482 |
| Mar 12, 2026 | 14,790.00 | 15,080.00 | 14,680.00 | 14,790.00 | 14,790.00 | -0.74% | 91,112 |
| Mar 11, 2026 | 14,600.00 | 15,120.00 | 14,510.00 | 14,900.00 | 14,900.00 | 2.26% | 140,992 |
| Mar 10, 2026 | 14,280.00 | 14,610.00 | 14,150.00 | 14,570.00 | 14,570.00 | 5.96% | 112,169 |
| Mar 9, 2026 | 14,250.00 | 14,250.00 | 13,500.00 | 13,750.00 | 13,750.00 | -6.27% | 125,429 |
| Mar 6, 2026 | 13,990.00 | 14,700.00 | 13,460.00 | 14,670.00 | 14,670.00 | 4.49% | 159,935 |
| Mar 5, 2026 | 13,400.00 | 14,330.00 | 13,400.00 | 14,040.00 | 14,040.00 | 10.99% | 187,846 |
| Mar 4, 2026 | 14,130.00 | 14,130.00 | 12,570.00 | 12,650.00 | 12,650.00 | -11.35% | 291,655 |
| Mar 3, 2026 | 14,740.00 | 15,140.00 | 14,250.00 | 14,270.00 | 14,270.00 | -5.12% | 208,841 |
| Feb 27, 2026 | 15,170.00 | 15,250.00 | 14,900.00 | 15,040.00 | 15,040.00 | -1.83% | 148,553 |
| Feb 26, 2026 | 15,910.00 | 16,000.00 | 15,110.00 | 15,320.00 | 15,320.00 | -3.59% | 201,296 |
| Feb 25, 2026 | 16,290.00 | 16,340.00 | 15,810.00 | 15,890.00 | 15,890.00 | -1.55% | 143,117 |
| Feb 24, 2026 | 16,010.00 | 16,380.00 | 15,890.00 | 16,140.00 | 16,140.00 | 0.88% | 165,769 |
| Feb 23, 2026 | 16,170.00 | 16,350.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.05% | 175,376 |
| Feb 20, 2026 | 16,250.00 | 16,480.00 | 16,030.00 | 16,170.00 | 16,170.00 | -0.37% | 166,670 |
| Feb 19, 2026 | 16,100.00 | 17,500.00 | 15,880.00 | 16,230.00 | 16,230.00 | 1.69% | 976,531 |
| Feb 13, 2026 | 16,380.00 | 16,800.00 | 15,800.00 | 15,960.00 | 15,960.00 | -3.39% | 174,594 |
| Feb 12, 2026 | 16,030.00 | 16,550.00 | 15,860.00 | 16,520.00 | 16,520.00 | 3.06% | 131,956 |
| Feb 11, 2026 | 16,030.00 | 16,100.00 | 15,800.00 | 16,030.00 | 16,030.00 | - | 56,392 |
| Feb 10, 2026 | 16,150.00 | 16,390.00 | 15,800.00 | 16,030.00 | 16,030.00 | -1.54% | 89,948 |
| Feb 9, 2026 | 16,000.00 | 16,390.00 | 15,950.00 | 16,280.00 | 16,280.00 | 3.43% | 185,579 |
| Feb 6, 2026 | 15,450.00 | 15,800.00 | 14,870.00 | 15,740.00 | 15,740.00 | -0.38% | 151,840 |
| Feb 5, 2026 | 16,010.00 | 16,100.00 | 15,620.00 | 15,800.00 | 15,800.00 | -1.86% | 190,824 |
| Feb 4, 2026 | 15,450.00 | 16,430.00 | 15,300.00 | 16,100.00 | 16,100.00 | 4.21% | 304,397 |
| Feb 3, 2026 | 15,430.00 | 15,450.00 | 15,150.00 | 15,450.00 | 15,450.00 | 2.66% | 95,825 |
| Feb 2, 2026 | 15,450.00 | 15,830.00 | 14,930.00 | 15,050.00 | 15,050.00 | -1.63% | 191,768 |
| Jan 30, 2026 | 15,010.00 | 15,770.00 | 14,950.00 | 15,300.00 | 15,300.00 | 2.00% | 201,603 |
| Jan 29, 2026 | 14,860.00 | 15,210.00 | 14,410.00 | 15,000.00 | 15,000.00 | 1.76% | 149,189 |
| Jan 28, 2026 | 14,650.00 | 15,090.00 | 14,500.00 | 14,740.00 | 14,740.00 | 4.39% | 183,262 |
| Jan 27, 2026 | 14,150.00 | 14,340.00 | 13,900.00 | 14,120.00 | 14,120.00 | -0.21% | 102,015 |
| Jan 26, 2026 | 13,650.00 | 14,310.00 | 13,640.00 | 14,150.00 | 14,150.00 | 3.82% | 184,357 |
| Jan 23, 2026 | 13,680.00 | 13,740.00 | 13,280.00 | 13,630.00 | 13,630.00 | 0.96% | 147,810 |
| Jan 22, 2026 | 12,810.00 | 13,580.00 | 12,780.00 | 13,500.00 | 13,500.00 | 5.72% | 162,132 |
| Jan 21, 2026 | 12,860.00 | 12,900.00 | 12,550.00 | 12,770.00 | 12,770.00 | -1.16% | 58,507 |
| Jan 20, 2026 | 12,920.00 | 13,000.00 | 12,550.00 | 12,920.00 | 12,920.00 | - | 54,781 |
| Jan 19, 2026 | 12,740.00 | 12,920.00 | 12,440.00 | 12,920.00 | 12,920.00 | 2.95% | 44,683 |
| Jan 16, 2026 | 12,690.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.48% | 46,150 |
| Jan 15, 2026 | 12,700.00 | 12,700.00 | 12,440.00 | 12,610.00 | 12,610.00 | 0.08% | 41,752 |
| Jan 14, 2026 | 12,710.00 | 12,880.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.87% | 52,204 |
| Jan 13, 2026 | 12,860.00 | 13,050.00 | 12,470.00 | 12,710.00 | 12,710.00 | -1.93% | 116,589 |
| Jan 12, 2026 | 12,900.00 | 13,070.00 | 12,780.00 | 12,960.00 | 12,960.00 | -0.15% | 46,381 |
| Jan 9, 2026 | 12,960.00 | 13,240.00 | 12,840.00 | 12,980.00 | 12,980.00 | 0.15% | 34,428 |
| Jan 8, 2026 | 13,500.00 | 13,510.00 | 12,960.00 | 12,960.00 | 12,960.00 | -4.00% | 60,333 |
| Jan 7, 2026 | 13,840.00 | 13,930.00 | 13,330.00 | 13,500.00 | 13,500.00 | -2.46% | 64,037 |
| Jan 6, 2026 | 13,800.00 | 13,870.00 | 13,520.00 | 13,840.00 | 13,840.00 | 0.73% | 45,362 |