Avatec Co., Ltd. (KOSDAQ:149950)
South Korea · Delayed Price · Currency is KRW 8,310.00
+130.00 (1.59%)
At close: Aug 8, 2025, 3:30 PM KST
Avatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,260.00 | 8,340.00 | 8,100.00 | 8,180.00 | - | -0.97% | 12,070 |
| Aug 6, 2025 | 8,290.00 | 8,290.00 | 8,190.00 | 8,260.00 | - | 0.12% | 7,501 |
| Aug 5, 2025 | 8,120.00 | 8,270.00 | 8,120.00 | 8,250.00 | - | 1.60% | 8,932 |
| Aug 4, 2025 | 8,100.00 | 8,150.00 | 7,970.00 | 8,120.00 | - | 0.25% | 13,956 |
| Aug 1, 2025 | 8,370.00 | 8,370.00 | 7,990.00 | 8,100.00 | - | -3.11% | 24,649 |
| Jul 31, 2025 | 8,490.00 | 8,500.00 | 8,270.00 | 8,360.00 | - | -1.07% | 13,427 |
| Jul 30, 2025 | 8,170.00 | 8,450.00 | 8,140.00 | 8,450.00 | - | 3.68% | 21,908 |
| Jul 29, 2025 | 8,240.00 | 8,240.00 | 8,070.00 | 8,150.00 | - | 0.25% | 11,183 |
| Jul 28, 2025 | 8,220.00 | 8,270.00 | 8,030.00 | 8,130.00 | - | -1.09% | 16,895 |
| Jul 25, 2025 | 8,180.00 | 8,220.00 | 8,090.00 | 8,220.00 | - | 0.49% | 14,721 |
| Jul 24, 2025 | 8,280.00 | 8,330.00 | 8,080.00 | 8,180.00 | - | -1.21% | 12,008 |
| Jul 23, 2025 | 8,210.00 | 8,380.00 | 8,140.00 | 8,280.00 | - | 0.85% | 8,822 |
| Jul 22, 2025 | 8,420.00 | 8,570.00 | 8,210.00 | 8,210.00 | - | -3.75% | 21,115 |
| Jul 21, 2025 | 8,290.00 | 8,530.00 | 8,250.00 | 8,530.00 | - | 1.07% | 10,963 |
| Jul 18, 2025 | 8,500.00 | 8,510.00 | 8,370.00 | 8,440.00 | - | -0.71% | 6,151 |
| Jul 17, 2025 | 8,360.00 | 8,540.00 | 8,360.00 | 8,500.00 | - | 0.71% | 5,672 |
| Jul 16, 2025 | 8,370.00 | 8,500.00 | 8,210.00 | 8,440.00 | - | 1.93% | 12,923 |
| Jul 15, 2025 | 8,370.00 | 8,400.00 | 8,240.00 | 8,280.00 | - | -1.08% | 7,800 |
| Jul 14, 2025 | 8,590.00 | 8,590.00 | 8,260.00 | 8,370.00 | - | 0.12% | 11,555 |
| Jul 11, 2025 | 8,250.00 | 8,400.00 | 8,200.00 | 8,360.00 | - | 0.48% | 12,818 |
| Jul 10, 2025 | 8,200.00 | 8,390.00 | 8,170.00 | 8,320.00 | - | 1.59% | 10,388 |
| Jul 9, 2025 | 8,150.00 | 8,200.00 | 8,100.00 | 8,190.00 | - | 0.49% | 3,855 |
| Jul 8, 2025 | 8,220.00 | 8,220.00 | 8,080.00 | 8,150.00 | - | 0.37% | 5,040 |
| Jul 7, 2025 | 8,210.00 | 8,210.00 | 8,080.00 | 8,120.00 | - | -1.10% | 6,068 |
| Jul 4, 2025 | 8,140.00 | 8,220.00 | 8,100.00 | 8,210.00 | - | 0.86% | 8,386 |
| Jul 3, 2025 | 8,070.00 | 8,190.00 | 8,050.00 | 8,140.00 | - | 0.87% | 7,404 |
| Jul 2, 2025 | 8,115.00 | 8,130.00 | 7,930.00 | 8,070.00 | - | -0.74% | 23,331 |
| Jul 1, 2025 | 8,080.00 | 8,180.00 | 8,020.00 | 8,130.00 | - | 0.62% | 12,015 |
| Jun 30, 2025 | 8,300.00 | 8,310.00 | 8,080.00 | 8,080.00 | - | -3.81% | 26,074 |
| Jun 27, 2025 | 8,420.00 | 8,420.00 | 8,200.00 | 8,400.00 | - | -0.24% | 17,448 |
| Jun 26, 2025 | 8,400.00 | 8,450.00 | 8,170.00 | 8,420.00 | - | 0.24% | 15,674 |
| Jun 25, 2025 | 8,400.00 | 8,460.00 | 8,300.00 | 8,400.00 | - | 0.48% | 14,134 |
| Jun 24, 2025 | 8,370.00 | 8,370.00 | 8,200.00 | 8,360.00 | - | 1.95% | 17,271 |
| Jun 23, 2025 | 8,250.00 | 8,380.00 | 8,150.00 | 8,200.00 | - | -0.61% | 15,313 |
| Jun 20, 2025 | 8,340.00 | 8,340.00 | 8,170.00 | 8,250.00 | - | -1.20% | 14,570 |
| Jun 19, 2025 | 8,290.00 | 8,390.00 | 8,010.00 | 8,350.00 | - | 0.48% | 50,609 |
| Jun 18, 2025 | 8,370.00 | 8,370.00 | 8,080.00 | 8,310.00 | - | 0.36% | 32,803 |
| Jun 17, 2025 | 8,100.00 | 8,320.00 | 7,980.00 | 8,280.00 | - | 2.35% | 35,054 |
| Jun 16, 2025 | 8,360.00 | 8,360.00 | 8,030.00 | 8,090.00 | - | -2.18% | 23,206 |
| Jun 13, 2025 | 8,500.00 | 8,500.00 | 8,190.00 | 8,270.00 | - | -2.59% | 13,230 |
| Jun 12, 2025 | 8,490.00 | 8,510.00 | 8,400.00 | 8,490.00 | - | - | 8,999 |
| Jun 11, 2025 | 8,580.00 | 8,580.00 | 8,400.00 | 8,490.00 | - | -0.12% | 10,104 |
| Jun 10, 2025 | 8,480.00 | 8,520.00 | 8,440.00 | 8,500.00 | - | -0.23% | 9,064 |
| Jun 9, 2025 | 8,620.00 | 8,620.00 | 8,450.00 | 8,520.00 | - | -1.16% | 9,554 |
| Jun 5, 2025 | 8,530.00 | 8,660.00 | 8,500.00 | 8,620.00 | - | - | 6,090 |
| Jun 4, 2025 | 8,570.00 | 8,650.00 | 8,480.00 | 8,620.00 | - | 0.58% | 3,076 |
| Jun 2, 2025 | 8,400.00 | 8,570.00 | 8,340.00 | 8,570.00 | - | 2.02% | 8,461 |
| May 30, 2025 | 8,550.00 | 8,660.00 | 8,400.00 | 8,400.00 | - | -3.00% | 10,127 |
| May 29, 2025 | 8,640.00 | 8,660.00 | 8,470.00 | 8,660.00 | - | 0.23% | 14,505 |
| May 28, 2025 | 8,330.00 | 8,660.00 | 8,330.00 | 8,640.00 | - | 2.61% | 10,394 |