Avatec Co., Ltd. (KOSDAQ:149950)
South Korea · Delayed Price · Currency is KRW 9,400.00
-500.00 (-5.05%)
At close: Mar 9, 2026
Avatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9,850.00 | 9,950.00 | 9,530.00 | 9,930.00 | 9,930.00 | 5.64% | 28,494 |
| Mar 9, 2026 | 9,700.00 | 9,700.00 | 9,100.00 | 9,400.00 | 9,400.00 | -5.05% | 26,823 |
| Mar 6, 2026 | 9,770.00 | 9,910.00 | 9,300.00 | 9,900.00 | 9,900.00 | 1.33% | 44,722 |
| Mar 5, 2026 | 9,300.00 | 9,770.00 | 9,070.00 | 9,770.00 | 9,770.00 | 13.21% | 51,402 |
| Mar 4, 2026 | 9,800.00 | 9,800.00 | 8,520.00 | 8,630.00 | 8,630.00 | -13.27% | 90,126 |
| Mar 3, 2026 | 10,560.00 | 10,560.00 | 9,860.00 | 9,950.00 | 9,950.00 | -7.61% | 159,153 |
| Feb 27, 2026 | 10,980.00 | 10,980.00 | 10,010.00 | 10,770.00 | 10,770.00 | -2.97% | 84,603 |
| Feb 26, 2026 | 11,300.00 | 11,600.00 | 10,880.00 | 11,100.00 | 11,100.00 | -2.20% | 110,081 |
| Feb 25, 2026 | 11,800.00 | 12,070.00 | 11,290.00 | 11,350.00 | 11,350.00 | -1.82% | 100,310 |
| Feb 24, 2026 | 11,660.00 | 12,100.00 | 11,370.00 | 11,560.00 | 11,560.00 | -0.86% | 260,813 |
| Feb 23, 2026 | 11,500.00 | 12,000.00 | 11,300.00 | 11,660.00 | 11,660.00 | 4.57% | 376,067 |
| Feb 20, 2026 | 10,780.00 | 11,500.00 | 10,750.00 | 11,150.00 | 11,150.00 | 3.24% | 102,402 |
| Feb 19, 2026 | 9,860.00 | 11,040.00 | 9,860.00 | 10,800.00 | 10,800.00 | 9.87% | 155,454 |
| Feb 13, 2026 | 10,260.00 | 10,260.00 | 9,830.00 | 9,830.00 | 9,830.00 | -3.63% | 35,374 |
| Feb 12, 2026 | 10,880.00 | 11,050.00 | 10,160.00 | 10,200.00 | 10,200.00 | -0.68% | 136,250 |
| Feb 11, 2026 | 10,010.00 | 10,450.00 | 9,990.00 | 10,270.00 | 10,270.00 | 3.11% | 78,661 |
| Feb 10, 2026 | 9,690.00 | 10,020.00 | 9,690.00 | 9,960.00 | 9,960.00 | 3.53% | 50,096 |
| Feb 9, 2026 | 9,280.00 | 9,700.00 | 9,170.00 | 9,620.00 | 9,620.00 | 5.83% | 24,341 |
| Feb 6, 2026 | 9,380.00 | 9,380.00 | 8,860.00 | 9,090.00 | 9,090.00 | -3.09% | 24,756 |
| Feb 5, 2026 | 9,620.00 | 9,620.00 | 9,280.00 | 9,380.00 | 9,380.00 | -2.49% | 21,302 |
| Feb 4, 2026 | 9,260.00 | 9,700.00 | 9,220.00 | 9,620.00 | 9,620.00 | 3.89% | 28,529 |
| Feb 3, 2026 | 9,130.00 | 9,390.00 | 9,030.00 | 9,260.00 | 9,260.00 | 2.89% | 19,985 |
| Feb 2, 2026 | 9,200.00 | 9,380.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.36% | 29,939 |
| Jan 30, 2026 | 9,390.00 | 9,450.00 | 9,280.00 | 9,410.00 | 9,410.00 | - | 24,388 |
| Jan 29, 2026 | 9,400.00 | 9,450.00 | 9,160.00 | 9,410.00 | 9,410.00 | -0.42% | 24,097 |
| Jan 28, 2026 | 9,590.00 | 9,610.00 | 9,320.00 | 9,450.00 | 9,450.00 | -1.36% | 26,225 |
| Jan 27, 2026 | 9,650.00 | 9,650.00 | 9,370.00 | 9,580.00 | 9,580.00 | -0.10% | 16,006 |
| Jan 26, 2026 | 9,480.00 | 9,600.00 | 9,220.00 | 9,590.00 | 9,590.00 | 2.57% | 22,404 |
| Jan 23, 2026 | 9,300.00 | 9,440.00 | 9,210.00 | 9,350.00 | 9,350.00 | 0.65% | 14,929 |
| Jan 22, 2026 | 9,370.00 | 9,600.00 | 9,120.00 | 9,290.00 | 9,290.00 | 0.32% | 28,197 |
| Jan 21, 2026 | 9,390.00 | 9,390.00 | 8,900.00 | 9,260.00 | 9,260.00 | -1.91% | 18,661 |
| Jan 20, 2026 | 9,260.00 | 9,580.00 | 9,160.00 | 9,440.00 | 9,440.00 | 2.72% | 33,259 |
| Jan 19, 2026 | 8,890.00 | 9,190.00 | 8,730.00 | 9,190.00 | 9,190.00 | 3.37% | 24,863 |
| Jan 16, 2026 | 9,000.00 | 9,090.00 | 8,780.00 | 8,890.00 | 8,890.00 | -1.22% | 16,847 |
| Jan 15, 2026 | 9,120.00 | 9,120.00 | 8,810.00 | 9,000.00 | 9,000.00 | -1.10% | 31,131 |
| Jan 14, 2026 | 9,240.00 | 9,240.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.55% | 10,807 |
| Jan 13, 2026 | 9,260.00 | 9,280.00 | 9,040.00 | 9,150.00 | 9,150.00 | -0.22% | 15,393 |
| Jan 12, 2026 | 9,160.00 | 9,260.00 | 9,110.00 | 9,170.00 | 9,170.00 | 0.11% | 14,324 |
| Jan 9, 2026 | 9,580.00 | 9,580.00 | 9,160.00 | 9,160.00 | 9,160.00 | -4.58% | 20,391 |
| Jan 8, 2026 | 9,690.00 | 9,690.00 | 9,540.00 | 9,600.00 | 9,600.00 | -1.03% | 15,945 |
| Jan 7, 2026 | 9,970.00 | 9,980.00 | 9,560.00 | 9,700.00 | 9,700.00 | -2.71% | 25,339 |
| Jan 6, 2026 | 9,970.00 | 9,970.00 | 9,650.00 | 9,970.00 | 9,970.00 | 0.50% | 18,903 |
| Jan 5, 2026 | 9,750.00 | 9,990.00 | 9,740.00 | 9,920.00 | 9,920.00 | 0.20% | 22,400 |
| Jan 2, 2026 | 10,010.00 | 10,050.00 | 9,710.00 | 9,900.00 | 9,900.00 | -1.10% | 17,779 |
| Dec 30, 2025 | 9,990.00 | 10,040.00 | 9,910.00 | 10,010.00 | 10,010.00 | 0.20% | 5,730 |
| Dec 29, 2025 | 10,000.00 | 10,090.00 | 9,890.00 | 9,990.00 | 9,990.00 | -0.10% | 10,099 |
| Dec 26, 2025 | 9,980.00 | 10,090.00 | 9,880.00 | 10,000.00 | 9,800.00 | 1.01% | 11,185 |
| Dec 24, 2025 | 9,890.00 | 9,940.00 | 9,750.00 | 9,900.00 | 9,702.00 | 1.54% | 13,948 |
| Dec 23, 2025 | 9,960.00 | 10,060.00 | 9,690.00 | 9,750.00 | 9,555.00 | -3.08% | 23,104 |
| Dec 22, 2025 | 10,120.00 | 10,120.00 | 9,600.00 | 10,060.00 | 9,858.80 | 0.40% | 11,034 |