Avaco Co., Ltd. (KOSDAQ:083930)
South Korea · Delayed Price · Currency is KRW 15,640
+70 (0.45%)
At close: Sep 19, 2025
Avaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,570.00 | 15,810.00 | 15,540.00 | 15,640.00 | 15,640.00 | 0.45% | 74,726 |
| Sep 18, 2025 | 15,230.00 | 15,750.00 | 15,070.00 | 15,570.00 | 15,570.00 | 2.17% | 147,573 |
| Sep 17, 2025 | 14,790.00 | 15,280.00 | 14,710.00 | 15,240.00 | 15,240.00 | 3.60% | 140,763 |
| Sep 16, 2025 | 14,590.00 | 15,800.00 | 14,380.00 | 14,710.00 | 14,710.00 | 1.38% | 604,381 |
| Sep 15, 2025 | 14,380.00 | 14,520.00 | 14,130.00 | 14,510.00 | 14,510.00 | 1.26% | 88,824 |
| Sep 12, 2025 | 14,150.00 | 14,410.00 | 14,150.00 | 14,330.00 | 14,330.00 | 1.27% | 79,608 |
| Sep 11, 2025 | 14,080.00 | 14,230.00 | 14,020.00 | 14,150.00 | 14,150.00 | 0.71% | 83,698 |
| Sep 10, 2025 | 14,000.00 | 14,200.00 | 13,980.00 | 14,050.00 | 14,050.00 | 0.64% | 69,885 |
| Sep 9, 2025 | 13,800.00 | 14,040.00 | 13,760.00 | 13,960.00 | 13,960.00 | 1.16% | 87,209 |
| Sep 8, 2025 | 13,500.00 | 13,930.00 | 13,450.00 | 13,800.00 | 13,800.00 | 2.99% | 135,519 |
| Sep 5, 2025 | 13,410.00 | 13,490.00 | 13,380.00 | 13,400.00 | 13,400.00 | -0.07% | 55,513 |
| Sep 4, 2025 | 13,270.00 | 13,490.00 | 13,210.00 | 13,410.00 | 13,410.00 | 1.28% | 75,117 |
| Sep 3, 2025 | 12,860.00 | 13,240.00 | 12,860.00 | 13,240.00 | 13,240.00 | 2.00% | 46,675 |
| Sep 2, 2025 | 12,910.00 | 13,040.00 | 12,820.00 | 12,980.00 | 12,980.00 | 0.54% | 44,419 |
| Sep 1, 2025 | 12,960.00 | 13,170.00 | 12,870.00 | 12,910.00 | 12,910.00 | -1.07% | 34,150 |
| Aug 29, 2025 | 13,120.00 | 13,230.00 | 12,980.00 | 13,050.00 | 13,050.00 | -0.53% | 31,665 |
| Aug 28, 2025 | 13,160.00 | 13,200.00 | 13,040.00 | 13,120.00 | 13,120.00 | -0.30% | 24,804 |
| Aug 27, 2025 | 13,040.00 | 13,220.00 | 12,920.00 | 13,160.00 | 13,160.00 | 1.15% | 62,904 |
| Aug 26, 2025 | 12,770.00 | 13,110.00 | 12,740.00 | 13,010.00 | 13,010.00 | 1.88% | 52,962 |
| Aug 25, 2025 | 13,090.00 | 13,090.00 | 12,750.00 | 12,770.00 | 12,770.00 | -1.84% | 54,990 |
| Aug 22, 2025 | 12,980.00 | 13,100.00 | 12,870.00 | 13,010.00 | 13,010.00 | 0.23% | 42,112 |
| Aug 21, 2025 | 12,900.00 | 13,030.00 | 12,780.00 | 12,980.00 | 12,980.00 | 1.09% | 40,971 |
| Aug 20, 2025 | 12,660.00 | 12,850.00 | 12,440.00 | 12,840.00 | 12,840.00 | 1.42% | 60,679 |
| Aug 19, 2025 | 12,810.00 | 12,890.00 | 12,660.00 | 12,660.00 | 12,660.00 | -1.09% | 39,479 |
| Aug 18, 2025 | 12,800.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 59,853 |
| Aug 14, 2025 | 13,200.00 | 13,350.00 | 12,830.00 | 12,900.00 | 12,900.00 | -2.27% | 140,197 |
| Aug 13, 2025 | 13,200.00 | 13,540.00 | 13,010.00 | 13,200.00 | 13,200.00 | 0.99% | 136,881 |
| Aug 12, 2025 | 13,200.00 | 13,360.00 | 13,030.00 | 13,070.00 | 13,070.00 | -0.98% | 64,781 |
| Aug 11, 2025 | 13,350.00 | 13,400.00 | 13,070.00 | 13,200.00 | 13,200.00 | -0.23% | 61,838 |
| Aug 8, 2025 | 13,500.00 | 13,630.00 | 13,210.00 | 13,230.00 | 13,230.00 | -2.00% | 130,063 |
| Aug 7, 2025 | 14,000.00 | 14,200.00 | 13,480.00 | 13,500.00 | 13,500.00 | -8.54% | 357,346 |
| Aug 6, 2025 | 13,310.00 | 14,760.00 | 13,220.00 | 14,760.00 | 14,760.00 | 12.24% | 457,785 |
| Aug 5, 2025 | 13,070.00 | 13,350.00 | 13,030.00 | 13,150.00 | 13,150.00 | 0.61% | 44,604 |
| Aug 4, 2025 | 12,820.00 | 13,070.00 | 12,750.00 | 13,070.00 | 13,070.00 | 1.08% | 28,183 |
| Aug 1, 2025 | 13,300.00 | 13,300.00 | 12,810.00 | 12,930.00 | 12,930.00 | -3.15% | 90,982 |
| Jul 31, 2025 | 13,440.00 | 13,530.00 | 13,250.00 | 13,350.00 | 13,350.00 | - | 47,140 |
| Jul 30, 2025 | 13,200.00 | 13,500.00 | 13,140.00 | 13,350.00 | 13,350.00 | 0.98% | 66,854 |
| Jul 29, 2025 | 13,110.00 | 13,320.00 | 13,080.00 | 13,220.00 | 13,220.00 | 0.08% | 36,626 |
| Jul 28, 2025 | 13,060.00 | 13,340.00 | 13,010.00 | 13,210.00 | 13,210.00 | 1.15% | 43,287 |
| Jul 25, 2025 | 13,430.00 | 13,430.00 | 13,030.00 | 13,060.00 | 13,060.00 | -2.32% | 65,571 |
| Jul 24, 2025 | 13,200.00 | 13,400.00 | 13,200.00 | 13,370.00 | 13,370.00 | 0.68% | 75,203 |
| Jul 23, 2025 | 13,700.00 | 13,700.00 | 13,180.00 | 13,280.00 | 13,280.00 | 0.61% | 150,690 |
| Jul 22, 2025 | 13,080.00 | 13,240.00 | 12,970.00 | 13,200.00 | 13,200.00 | 0.92% | 64,106 |
| Jul 21, 2025 | 12,900.00 | 13,090.00 | 12,720.00 | 13,080.00 | 13,080.00 | 2.19% | 67,295 |
| Jul 18, 2025 | 12,820.00 | 12,890.00 | 12,690.00 | 12,800.00 | 12,800.00 | -0.16% | 35,594 |
| Jul 17, 2025 | 12,950.00 | 12,970.00 | 12,600.00 | 12,820.00 | 12,820.00 | -0.93% | 53,036 |
| Jul 16, 2025 | 12,670.00 | 13,470.00 | 12,530.00 | 12,940.00 | 12,940.00 | 2.13% | 293,491 |
| Jul 15, 2025 | 12,550.00 | 12,670.00 | 12,450.00 | 12,670.00 | 12,670.00 | 0.96% | 33,649 |
| Jul 14, 2025 | 12,480.00 | 12,630.00 | 12,450.00 | 12,550.00 | 12,550.00 | 0.56% | 46,424 |
| Jul 11, 2025 | 12,410.00 | 12,730.00 | 12,400.00 | 12,480.00 | 12,480.00 | 0.65% | 62,045 |