Avaco Co., Ltd. (KOSDAQ:083930)
South Korea · Delayed Price · Currency is KRW 10,300
+550 (5.64%)
At close: Jul 31, 2026
Avaco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,950.00 | 10,350.00 | 9,950.00 | 10,300.00 | 10,300.00 | 5.64% | 55,503 |
| Jul 30, 2026 | 9,110.00 | 9,990.00 | 9,110.00 | 9,750.00 | 9,750.00 | 1.77% | 55,932 |
| Jul 29, 2026 | 10,160.00 | 10,160.00 | 9,200.00 | 9,580.00 | 9,580.00 | -4.01% | 92,535 |
| Jul 28, 2026 | 10,440.00 | 10,440.00 | 9,920.00 | 9,980.00 | 9,980.00 | -5.40% | 60,352 |
| Jul 27, 2026 | 10,440.00 | 10,730.00 | 10,240.00 | 10,550.00 | 10,550.00 | 3.13% | 41,639 |
| Jul 24, 2026 | 10,400.00 | 10,450.00 | 10,120.00 | 10,230.00 | 10,230.00 | -1.63% | 34,973 |
| Jul 23, 2026 | 10,000.00 | 10,440.00 | 9,980.00 | 10,400.00 | 10,400.00 | 4.63% | 44,725 |
| Jul 22, 2026 | 10,050.00 | 10,220.00 | 9,930.00 | 9,940.00 | 9,940.00 | 1.02% | 43,796 |
| Jul 21, 2026 | 9,780.00 | 9,930.00 | 9,590.00 | 9,840.00 | 9,840.00 | -0.10% | 44,332 |
| Jul 20, 2026 | 10,050.00 | 10,210.00 | 9,730.00 | 9,850.00 | 9,850.00 | -3.53% | 58,276 |
| Jul 16, 2026 | 10,230.00 | 10,490.00 | 10,050.00 | 10,210.00 | 10,210.00 | -1.64% | 35,144 |
| Jul 15, 2026 | 10,070.00 | 10,450.00 | 10,070.00 | 10,380.00 | 10,380.00 | 3.70% | 37,563 |
| Jul 14, 2026 | 10,260.00 | 10,370.00 | 9,730.00 | 10,010.00 | 10,010.00 | -2.44% | 92,201 |
| Jul 13, 2026 | 10,890.00 | 11,000.00 | 10,000.00 | 10,260.00 | 10,260.00 | -4.82% | 99,774 |
| Jul 10, 2026 | 10,080.00 | 10,850.00 | 10,080.00 | 10,780.00 | 10,780.00 | 7.37% | 70,148 |
| Jul 9, 2026 | 10,200.00 | 10,380.00 | 9,960.00 | 10,040.00 | 10,040.00 | -1.57% | 75,166 |
| Jul 8, 2026 | 10,500.00 | 10,710.00 | 10,070.00 | 10,200.00 | 10,200.00 | -4.76% | 103,112 |
| Jul 7, 2026 | 11,020.00 | 11,200.00 | 10,530.00 | 10,710.00 | 10,710.00 | -2.64% | 85,520 |
| Jul 6, 2026 | 11,300.00 | 11,300.00 | 10,750.00 | 11,000.00 | 11,000.00 | -1.79% | 57,538 |
| Jul 3, 2026 | 11,010.00 | 11,230.00 | 10,590.00 | 11,200.00 | 11,200.00 | 2.00% | 61,667 |
| Jul 2, 2026 | 11,300.00 | 11,390.00 | 10,810.00 | 10,980.00 | 10,980.00 | -2.83% | 98,596 |
| Jul 1, 2026 | 11,350.00 | 11,900.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.44% | 123,759 |
| Jun 30, 2026 | 11,540.00 | 11,600.00 | 11,280.00 | 11,350.00 | 11,350.00 | -0.53% | 47,290 |
| Jun 29, 2026 | 10,650.00 | 11,540.00 | 10,650.00 | 11,410.00 | 11,410.00 | 5.65% | 96,039 |
| Jun 26, 2026 | 11,100.00 | 11,160.00 | 10,500.00 | 10,800.00 | 10,800.00 | -2.70% | 153,444 |
| Jun 25, 2026 | 11,570.00 | 11,700.00 | 11,070.00 | 11,100.00 | 11,100.00 | -3.23% | 116,885 |
| Jun 24, 2026 | 11,510.00 | 11,640.00 | 11,150.00 | 11,470.00 | 11,470.00 | -0.26% | 124,147 |
| Jun 23, 2026 | 12,410.00 | 12,430.00 | 11,500.00 | 11,500.00 | 11,500.00 | -8.29% | 182,468 |
| Jun 22, 2026 | 12,460.00 | 12,770.00 | 12,330.00 | 12,540.00 | 12,540.00 | -1.42% | 104,700 |
| Jun 19, 2026 | 13,300.00 | 13,480.00 | 12,540.00 | 12,720.00 | 12,720.00 | -2.15% | 185,400 |
| Jun 18, 2026 | 13,200.00 | 13,330.00 | 12,930.00 | 13,000.00 | 13,000.00 | 0.93% | 129,959 |
| Jun 17, 2026 | 12,890.00 | 13,200.00 | 12,730.00 | 12,880.00 | 12,880.00 | -0.08% | 81,195 |
| Jun 16, 2026 | 13,300.00 | 13,300.00 | 12,870.00 | 12,890.00 | 12,890.00 | -2.20% | 105,286 |
| Jun 15, 2026 | 13,600.00 | 13,720.00 | 13,060.00 | 13,180.00 | 13,180.00 | -1.20% | 189,136 |
| Jun 12, 2026 | 13,100.00 | 13,610.00 | 12,990.00 | 13,340.00 | 13,340.00 | 3.98% | 117,053 |
| Jun 11, 2026 | 12,500.00 | 12,950.00 | 12,450.00 | 12,830.00 | 12,830.00 | 1.10% | 107,323 |
| Jun 10, 2026 | 12,810.00 | 13,240.00 | 12,530.00 | 12,690.00 | 12,690.00 | -0.94% | 111,567 |
| Jun 9, 2026 | 11,610.00 | 13,000.00 | 11,610.00 | 12,810.00 | 12,810.00 | 12.37% | 152,467 |
| Jun 8, 2026 | 11,880.00 | 11,900.00 | 11,400.00 | 11,400.00 | 11,400.00 | -8.87% | 159,723 |
| Jun 5, 2026 | 12,940.00 | 12,940.00 | 12,300.00 | 12,510.00 | 12,510.00 | -3.25% | 128,171 |
| Jun 4, 2026 | 12,820.00 | 13,530.00 | 12,820.00 | 12,930.00 | 12,930.00 | 0.31% | 108,037 |
| Jun 2, 2026 | 13,190.00 | 13,200.00 | 12,750.00 | 12,890.00 | 12,890.00 | -2.35% | 175,794 |
| Jun 1, 2026 | 13,420.00 | 13,730.00 | 12,910.00 | 13,200.00 | 13,200.00 | -1.64% | 155,464 |
| May 29, 2026 | 13,900.00 | 14,100.00 | 13,300.00 | 13,420.00 | 13,420.00 | -3.10% | 137,450 |
| May 28, 2026 | 14,010.00 | 14,150.00 | 13,350.00 | 13,850.00 | 13,850.00 | -1.49% | 171,147 |
| May 27, 2026 | 14,600.00 | 14,700.00 | 14,010.00 | 14,060.00 | 14,060.00 | -3.37% | 128,225 |
| May 26, 2026 | 14,740.00 | 15,250.00 | 14,430.00 | 14,550.00 | 14,550.00 | -0.27% | 174,230 |
| May 22, 2026 | 14,450.00 | 14,710.00 | 14,270.00 | 14,590.00 | 14,590.00 | 1.04% | 98,889 |
| May 21, 2026 | 13,440.00 | 14,730.00 | 13,440.00 | 14,440.00 | 14,440.00 | 8.73% | 186,156 |
| May 20, 2026 | 13,670.00 | 13,720.00 | 13,090.00 | 13,280.00 | 13,280.00 | -2.78% | 96,798 |