Avaco Co., Ltd. (KOSDAQ:083930)
South Korea · Delayed Price · Currency is KRW 11,810
-40 (-0.34%)
At close: Sep 18, 2026
Avaco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11,930.00 | 11,940.00 | 11,740.00 | 11,810.00 | 11,810.00 | -0.34% | 29,665 |
| Sep 17, 2026 | 11,790.00 | 11,920.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.94% | 22,894 |
| Sep 16, 2026 | 11,700.00 | 11,790.00 | 11,510.00 | 11,740.00 | 11,740.00 | 0.95% | 21,988 |
| Sep 15, 2026 | 11,630.00 | 11,800.00 | 11,540.00 | 11,630.00 | 11,630.00 | - | 15,854 |
| Sep 14, 2026 | 11,600.00 | 11,810.00 | 11,480.00 | 11,630.00 | 11,630.00 | -0.60% | 21,280 |
| Sep 11, 2026 | 11,700.00 | 11,780.00 | 11,550.00 | 11,700.00 | 11,700.00 | -0.09% | 11,372 |
| Sep 10, 2026 | 11,790.00 | 11,790.00 | 11,570.00 | 11,710.00 | 11,710.00 | -0.68% | 23,083 |
| Sep 9, 2026 | 11,630.00 | 11,880.00 | 11,590.00 | 11,790.00 | 11,790.00 | 1.73% | 33,989 |
| Sep 8, 2026 | 11,600.00 | 11,670.00 | 11,540.00 | 11,590.00 | 11,590.00 | 0.43% | 28,349 |
| Sep 7, 2026 | 11,340.00 | 11,590.00 | 11,340.00 | 11,540.00 | 11,540.00 | 1.85% | 25,052 |
| Sep 4, 2026 | 11,410.00 | 11,550.00 | 11,290.00 | 11,330.00 | 11,330.00 | - | 32,595 |
| Sep 3, 2026 | 11,380.00 | 11,690.00 | 11,230.00 | 11,330.00 | 11,330.00 | -0.70% | 43,180 |
| Sep 2, 2026 | 11,550.00 | 11,680.00 | 11,400.00 | 11,410.00 | 11,410.00 | -2.06% | 22,240 |
| Sep 1, 2026 | 11,740.00 | 11,740.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.85% | 25,726 |
| Aug 31, 2026 | 11,680.00 | 11,750.00 | 11,340.00 | 11,750.00 | 11,750.00 | 0.43% | 28,981 |
| Aug 28, 2026 | 11,370.00 | 11,710.00 | 11,320.00 | 11,700.00 | 11,700.00 | 3.08% | 34,290 |
| Aug 27, 2026 | 11,490.00 | 11,490.00 | 11,310.00 | 11,350.00 | 11,350.00 | -0.53% | 28,381 |
| Aug 26, 2026 | 11,700.00 | 11,700.00 | 11,330.00 | 11,410.00 | 11,410.00 | -2.48% | 34,499 |
| Aug 25, 2026 | 11,400.00 | 11,700.00 | 10,900.00 | 11,700.00 | 11,700.00 | 2.90% | 56,876 |
| Aug 24, 2026 | 11,350.00 | 11,550.00 | 11,210.00 | 11,370.00 | 11,370.00 | 1.43% | 40,234 |
| Aug 21, 2026 | 11,310.00 | 11,390.00 | 11,120.00 | 11,210.00 | 11,210.00 | -1.75% | 28,577 |
| Aug 20, 2026 | 11,390.00 | 11,570.00 | 11,280.00 | 11,410.00 | 11,410.00 | 1.42% | 35,834 |
| Aug 19, 2026 | 11,130.00 | 11,440.00 | 11,000.00 | 11,250.00 | 11,250.00 | -1.23% | 33,807 |
| Aug 18, 2026 | 11,650.00 | 11,670.00 | 11,260.00 | 11,390.00 | 11,390.00 | -2.23% | 33,759 |
| Aug 14, 2026 | 11,440.00 | 11,670.00 | 11,370.00 | 11,650.00 | 11,650.00 | 2.37% | 61,128 |
| Aug 13, 2026 | 11,330.00 | 11,540.00 | 11,240.00 | 11,380.00 | 11,380.00 | 0.44% | 40,200 |
| Aug 12, 2026 | 11,320.00 | 11,330.00 | 10,940.00 | 11,330.00 | 11,330.00 | 1.25% | 41,713 |
| Aug 11, 2026 | 10,990.00 | 11,650.00 | 10,890.00 | 11,190.00 | 11,190.00 | 2.29% | 96,379 |
| Aug 10, 2026 | 10,800.00 | 10,970.00 | 10,580.00 | 10,940.00 | 10,940.00 | -1.88% | 111,536 |
| Aug 7, 2026 | 11,160.00 | 11,270.00 | 10,950.00 | 11,150.00 | 11,150.00 | 0.18% | 42,670 |
| Aug 6, 2026 | 10,930.00 | 11,190.00 | 10,770.00 | 11,130.00 | 11,130.00 | 0.82% | 41,179 |
| Aug 5, 2026 | 10,780.00 | 11,155.00 | 10,780.00 | 11,040.00 | 11,040.00 | 2.79% | 36,645 |
| Aug 4, 2026 | 10,430.00 | 10,750.00 | 10,430.00 | 10,740.00 | 10,740.00 | 3.37% | 39,327 |
| Aug 3, 2026 | 10,300.00 | 10,420.00 | 10,110.00 | 10,390.00 | 10,390.00 | 0.87% | 24,908 |
| 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 |