Avatec Co., Ltd. (KOSDAQ:149950)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,390.00
-160.00 (-1.68%)
At close: Oct 28, 2025

Avatec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259,260.009,310.009,000.009,140.009,140.00-2.04%34,305
Oct 29, 20259,370.009,470.009,270.009,330.009,330.00-0.64%19,305
Oct 28, 20259,500.009,550.009,350.009,390.009,390.00-1.68%14,836
Oct 27, 20259,480.009,550.009,370.009,550.009,550.000.21%22,091
Oct 24, 20259,730.009,790.009,500.009,530.009,530.00-1.65%34,675
Oct 23, 20259,840.009,870.009,620.009,690.009,690.00-1.62%18,596
Oct 22, 20259,870.009,870.009,570.009,850.009,850.00-0.20%29,081
Oct 21, 20259,250.0010,090.009,240.009,870.009,870.006.70%172,026
Oct 20, 20259,330.009,340.009,160.009,250.009,250.00-0.86%18,146
Oct 17, 20259,530.009,530.009,010.009,330.009,330.00-2.10%36,112
Oct 16, 20259,660.009,700.009,420.009,530.009,530.00-1.24%24,853
Oct 15, 20259,230.009,700.009,200.009,650.009,650.004.55%42,978
Oct 14, 20259,490.009,550.009,060.009,230.009,230.00-2.43%37,436
Oct 13, 20259,550.009,550.009,270.009,460.009,460.00-2.47%22,495
Oct 10, 20259,800.009,800.009,540.009,700.009,700.00-0.10%35,469
Oct 2, 20259,570.009,800.009,570.009,710.009,710.001.46%28,159
Oct 1, 20259,600.009,850.009,480.009,570.009,570.002.03%32,901
Sep 30, 20259,430.009,450.009,050.009,380.009,380.00-0.53%29,330
Sep 29, 20259,330.009,490.009,250.009,430.009,430.001.07%33,800
Sep 26, 20259,430.009,530.009,090.009,330.009,330.00-2.61%69,019
Sep 25, 20259,570.009,700.009,460.009,580.009,580.00-0.83%40,763
Sep 24, 20259,970.0010,000.009,450.009,660.009,660.00-3.11%107,091
Sep 23, 202510,230.0010,300.009,790.009,970.009,970.00-4.04%173,837
Sep 22, 20259,730.0012,310.009,730.0010,390.0010,390.006.89%1,453,812
Sep 19, 20259,420.009,770.009,420.009,720.009,720.003.29%47,015
Sep 18, 20259,300.009,430.009,200.009,410.009,410.001.51%32,184
Sep 17, 20259,280.009,360.009,000.009,270.009,270.00-0.43%28,406
Sep 16, 20258,880.009,430.008,810.009,310.009,310.004.84%40,371
Sep 15, 20259,040.009,100.008,820.008,880.008,880.00-1.77%22,138
Sep 12, 20259,200.009,280.009,010.009,040.009,040.000.56%23,458
Sep 11, 20258,890.009,050.008,820.008,990.008,990.000.33%20,453
Sep 10, 20258,740.008,960.008,630.008,960.008,960.001.47%19,299
Sep 9, 20258,810.008,900.008,650.008,830.008,830.00-0.67%16,769
Sep 8, 20258,700.008,890.008,420.008,890.008,890.001.95%21,913
Sep 5, 20258,550.008,860.008,460.008,720.008,720.001.87%30,102
Sep 4, 20258,500.008,970.008,500.008,560.008,560.000.94%40,638
Sep 3, 20258,040.008,480.007,950.008,480.008,480.005.47%37,275
Sep 2, 20258,020.008,120.007,970.008,040.008,040.000.12%2,515
Sep 1, 20258,130.008,130.007,910.008,030.008,030.00-1.35%9,217
Aug 29, 20257,970.008,160.007,930.008,140.008,140.001.62%9,574
Aug 28, 20258,130.008,130.007,900.008,010.008,010.000.13%4,649
Aug 27, 20258,110.008,210.008,000.008,000.008,000.00-1.23%6,406
Aug 26, 20258,100.008,360.008,010.008,100.008,100.00-6,044
Aug 25, 20258,060.008,100.007,980.008,100.008,100.000.87%6,329
Aug 22, 20258,010.008,080.008,010.008,030.008,030.000.25%2,109
Aug 21, 20258,070.008,070.007,950.008,010.008,010.000.50%5,430
Aug 20, 20258,080.008,080.007,780.007,970.007,970.00-0.38%23,413
Aug 19, 20258,090.008,250.007,900.008,000.008,000.00-1.96%37,629
Aug 18, 20258,250.008,340.008,080.008,160.008,160.00-2.28%31,165
Aug 14, 20258,320.008,470.008,190.008,350.008,350.00-0.48%22,651