Avaco Co., Ltd. (KOSDAQ:083930)
South Korea · Delayed Price · Currency is KRW 13,420
-430 (-3.10%)
At close: May 29, 2026
Avaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 14,000.00 | 14,110.00 | 13,510.00 | 13,660.00 | 13,660.00 | -2.43% | 101,642 |
| May 18, 2026 | 14,040.00 | 14,130.00 | 13,400.00 | 14,000.00 | 14,000.00 | -0.78% | 129,926 |
| May 15, 2026 | 15,270.00 | 15,270.00 | 13,910.00 | 14,110.00 | 14,110.00 | -7.41% | 275,670 |
| May 14, 2026 | 14,240.00 | 15,670.00 | 14,190.00 | 15,240.00 | 15,240.00 | 7.86% | 614,759 |
| May 13, 2026 | 14,490.00 | 14,500.00 | 14,020.00 | 14,130.00 | 14,130.00 | -2.48% | 132,219 |
| May 12, 2026 | 15,000.00 | 15,210.00 | 13,900.00 | 14,490.00 | 14,490.00 | -3.27% | 185,677 |
| May 11, 2026 | 15,050.00 | 15,490.00 | 14,900.00 | 14,980.00 | 14,980.00 | -0.07% | 140,615 |
| May 8, 2026 | 15,600.00 | 15,600.00 | 14,960.00 | 14,990.00 | 14,990.00 | -3.97% | 225,175 |
| May 7, 2026 | 15,860.00 | 16,110.00 | 15,500.00 | 15,610.00 | 15,610.00 | -1.58% | 192,991 |
| May 6, 2026 | 16,080.00 | 16,140.00 | 15,030.00 | 15,860.00 | 15,860.00 | -0.44% | 388,147 |
| May 4, 2026 | 15,600.00 | 16,340.00 | 15,600.00 | 15,930.00 | 15,930.00 | 0.06% | 278,356 |
| Apr 30, 2026 | 16,230.00 | 16,290.00 | 15,860.00 | 15,920.00 | 15,920.00 | -1.91% | 160,458 |
| Apr 29, 2026 | 16,580.00 | 16,580.00 | 16,130.00 | 16,230.00 | 16,230.00 | -2.11% | 177,653 |
| Apr 28, 2026 | 16,540.00 | 16,830.00 | 16,480.00 | 16,580.00 | 16,580.00 | 0.24% | 202,890 |
| Apr 27, 2026 | 16,820.00 | 16,910.00 | 16,300.00 | 16,540.00 | 16,540.00 | -1.25% | 231,230 |
| Apr 24, 2026 | 16,350.00 | 16,900.00 | 16,200.00 | 16,750.00 | 16,750.00 | 2.76% | 344,291 |
| Apr 23, 2026 | 16,350.00 | 16,550.00 | 16,080.00 | 16,300.00 | 16,300.00 | 1.12% | 325,722 |
| Apr 22, 2026 | 16,300.00 | 16,310.00 | 15,850.00 | 16,120.00 | 16,120.00 | -0.68% | 187,294 |
| Apr 21, 2026 | 16,150.00 | 16,450.00 | 15,920.00 | 16,230.00 | 16,230.00 | 4.11% | 500,841 |
| Apr 20, 2026 | 14,990.00 | 16,200.00 | 14,800.00 | 15,590.00 | 15,590.00 | 4.00% | 361,794 |
| Apr 17, 2026 | 14,750.00 | 15,000.00 | 14,470.00 | 14,990.00 | 14,990.00 | 1.83% | 154,201 |
| Apr 16, 2026 | 14,190.00 | 14,720.00 | 14,100.00 | 14,720.00 | 14,720.00 | 4.40% | 164,723 |
| Apr 15, 2026 | 14,050.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.81% | 85,298 |
| Apr 14, 2026 | 13,900.00 | 13,990.00 | 13,000.00 | 13,850.00 | 13,850.00 | 1.39% | 100,304 |
| Apr 13, 2026 | 13,500.00 | 13,800.00 | 13,400.00 | 13,660.00 | 13,660.00 | -0.58% | 83,025 |
| Apr 10, 2026 | 13,330.00 | 13,820.00 | 13,300.00 | 13,740.00 | 13,740.00 | 3.85% | 144,482 |
| Apr 9, 2026 | 13,670.00 | 13,900.00 | 13,160.00 | 13,230.00 | 13,230.00 | -1.85% | 108,302 |
| Apr 8, 2026 | 13,380.00 | 13,480.00 | 13,250.00 | 13,480.00 | 13,480.00 | 3.30% | 66,250 |
| Apr 7, 2026 | 13,290.00 | 13,290.00 | 12,870.00 | 13,050.00 | 13,050.00 | -0.31% | 51,108 |
| Apr 6, 2026 | 13,110.00 | 13,320.00 | 12,950.00 | 13,090.00 | 13,090.00 | -0.83% | 45,102 |
| Apr 3, 2026 | 13,050.00 | 13,360.00 | 12,970.00 | 13,200.00 | 13,200.00 | 2.64% | 82,720 |
| Apr 2, 2026 | 13,480.00 | 13,640.00 | 12,620.00 | 12,860.00 | 12,860.00 | -4.39% | 84,632 |
| Apr 1, 2026 | 12,950.00 | 13,540.00 | 12,950.00 | 13,450.00 | 13,450.00 | 7.34% | 78,917 |
| Mar 31, 2026 | 12,650.00 | 13,090.00 | 12,460.00 | 12,530.00 | 12,530.00 | -2.79% | 75,446 |
| Mar 30, 2026 | 12,990.00 | 13,100.00 | 12,730.00 | 12,890.00 | 12,890.00 | -3.52% | 78,925 |
| Mar 27, 2026 | 13,280.00 | 13,440.00 | 12,960.00 | 13,360.00 | 13,360.00 | -1.69% | 96,537 |
| Mar 26, 2026 | 14,410.00 | 14,410.00 | 13,580.00 | 13,590.00 | 13,590.00 | -5.63% | 111,919 |
| Mar 25, 2026 | 13,600.00 | 14,620.00 | 13,600.00 | 14,400.00 | 14,400.00 | 5.88% | 191,913 |
| Mar 24, 2026 | 14,080.00 | 14,080.00 | 13,270.00 | 13,600.00 | 13,600.00 | 0.74% | 57,085 |
| Mar 23, 2026 | 14,000.00 | 14,130.00 | 13,450.00 | 13,500.00 | 13,500.00 | -5.99% | 82,690 |
| Mar 20, 2026 | 14,300.00 | 14,520.00 | 14,270.00 | 14,360.00 | 14,360.00 | 0.14% | 38,683 |
| 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% | 71,807 |