Avatec Co., Ltd. (KOSDAQ:149950)
South Korea · Delayed Price · Currency is KRW 8,340.00
-380.00 (-4.36%)
At close: Aug 6, 2026
Avatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8,750.00 | 8,880.00 | 8,560.00 | 8,720.00 | 8,720.00 | 5.19% | 48,005 |
| Aug 4, 2026 | 8,060.00 | 8,470.00 | 7,950.00 | 8,290.00 | 8,290.00 | 2.98% | 37,227 |
| Aug 3, 2026 | 8,010.00 | 8,490.00 | 7,850.00 | 8,050.00 | 8,050.00 | 0.50% | 55,024 |
| Jul 31, 2026 | 7,260.00 | 8,180.00 | 7,260.00 | 8,010.00 | 8,010.00 | 14.59% | 99,296 |
| Jul 30, 2026 | 6,750.00 | 7,310.00 | 6,750.00 | 6,990.00 | 6,990.00 | -0.71% | 56,067 |
| Jul 29, 2026 | 7,660.00 | 8,100.00 | 6,790.00 | 7,040.00 | 7,040.00 | -7.97% | 133,753 |
| Jul 28, 2026 | 8,470.00 | 8,610.00 | 7,600.00 | 7,650.00 | 7,650.00 | -13.07% | 157,901 |
| Jul 27, 2026 | 8,970.00 | 8,970.00 | 8,580.00 | 8,800.00 | 8,800.00 | 0.69% | 55,135 |
| Jul 24, 2026 | 9,500.00 | 9,500.00 | 8,640.00 | 8,740.00 | 8,740.00 | -8.67% | 85,809 |
| Jul 23, 2026 | 8,880.00 | 9,760.00 | 8,640.00 | 9,570.00 | 9,570.00 | 11.28% | 110,545 |
| Jul 22, 2026 | 8,900.00 | 9,300.00 | 8,580.00 | 8,600.00 | 8,600.00 | -0.81% | 88,573 |
| Jul 21, 2026 | 8,760.00 | 8,790.00 | 8,320.00 | 8,670.00 | 8,670.00 | 0.70% | 89,267 |
| Jul 20, 2026 | 8,630.00 | 9,080.00 | 8,540.00 | 8,610.00 | 8,610.00 | -4.12% | 62,396 |
| Jul 16, 2026 | 9,590.00 | 9,590.00 | 8,910.00 | 8,980.00 | 8,980.00 | -7.33% | 70,269 |
| Jul 15, 2026 | 9,190.00 | 9,880.00 | 9,100.00 | 9,690.00 | 9,690.00 | 10.36% | 109,980 |
| Jul 14, 2026 | 9,110.00 | 9,390.00 | 8,520.00 | 8,780.00 | 8,780.00 | -3.62% | 112,051 |
| Jul 13, 2026 | 9,850.00 | 10,200.00 | 8,870.00 | 9,110.00 | 9,110.00 | -7.23% | 159,864 |
| Jul 10, 2026 | 9,270.00 | 9,920.00 | 9,150.00 | 9,820.00 | 9,820.00 | 9.35% | 170,632 |
| Jul 9, 2026 | 8,890.00 | 9,920.00 | 8,750.00 | 8,980.00 | 8,980.00 | 5.65% | 405,663 |
| Jul 8, 2026 | 8,660.00 | 9,210.00 | 8,400.00 | 8,500.00 | 8,500.00 | -6.08% | 152,553 |
| Jul 7, 2026 | 9,130.00 | 9,640.00 | 8,720.00 | 9,050.00 | 9,050.00 | -3.83% | 186,426 |
| Jul 6, 2026 | 9,680.00 | 9,680.00 | 8,900.00 | 9,410.00 | 9,410.00 | -2.79% | 281,821 |
| Jul 3, 2026 | 10,660.00 | 11,230.00 | 9,210.00 | 9,680.00 | 9,680.00 | -9.19% | 277,559 |
| Jul 2, 2026 | 11,880.00 | 11,880.00 | 10,580.00 | 10,660.00 | 10,660.00 | -11.90% | 130,609 |
| Jul 1, 2026 | 11,610.00 | 12,400.00 | 11,170.00 | 12,100.00 | 12,100.00 | 4.31% | 242,770 |
| Jun 30, 2026 | 10,950.00 | 11,730.00 | 10,690.00 | 11,600.00 | 11,600.00 | 7.91% | 264,872 |
| Jun 29, 2026 | 10,070.00 | 10,870.00 | 10,070.00 | 10,750.00 | 10,750.00 | 5.29% | 151,000 |
| Jun 26, 2026 | 11,220.00 | 11,990.00 | 10,000.00 | 10,210.00 | 10,210.00 | -11.53% | 383,251 |
| Jun 25, 2026 | 12,860.00 | 13,400.00 | 11,430.00 | 11,540.00 | 11,540.00 | -9.06% | 365,347 |
| Jun 24, 2026 | 13,790.00 | 14,040.00 | 12,300.00 | 12,690.00 | 12,690.00 | -8.24% | 371,248 |
| Jun 23, 2026 | 16,520.00 | 17,030.00 | 13,700.00 | 13,830.00 | 13,830.00 | -16.33% | 574,302 |
| Jun 22, 2026 | 17,350.00 | 18,120.00 | 15,800.00 | 16,530.00 | 16,530.00 | -4.51% | 735,815 |
| Jun 19, 2026 | 16,120.00 | 18,820.00 | 16,020.00 | 17,310.00 | 17,310.00 | 6.79% | 2,364,591 |
| Jun 18, 2026 | 14,250.00 | 17,880.00 | 13,750.00 | 16,210.00 | 16,210.00 | 14.80% | 2,427,125 |
| Jun 17, 2026 | 14,560.00 | 14,800.00 | 14,100.00 | 14,120.00 | 14,120.00 | -3.42% | 123,900 |
| Jun 16, 2026 | 14,720.00 | 14,930.00 | 14,010.00 | 14,620.00 | 14,620.00 | 1.11% | 228,552 |
| Jun 15, 2026 | 14,600.00 | 15,290.00 | 14,270.00 | 14,460.00 | 14,460.00 | 4.33% | 260,925 |
| Jun 12, 2026 | 14,400.00 | 14,970.00 | 13,750.00 | 13,860.00 | 13,860.00 | -1.00% | 211,714 |
| Jun 11, 2026 | 13,350.00 | 14,280.00 | 12,910.00 | 14,000.00 | 14,000.00 | 3.70% | 186,853 |
| Jun 10, 2026 | 15,300.00 | 15,300.00 | 13,350.00 | 13,500.00 | 13,500.00 | -12.45% | 369,969 |
| Jun 9, 2026 | 14,910.00 | 16,290.00 | 14,680.00 | 15,420.00 | 15,420.00 | 5.98% | 304,770 |
| Jun 8, 2026 | 14,950.00 | 15,520.00 | 14,540.00 | 14,550.00 | 14,550.00 | -9.91% | 329,803 |
| Jun 5, 2026 | 14,500.00 | 17,860.00 | 14,380.00 | 16,150.00 | 16,150.00 | 9.86% | 1,475,075 |
| Jun 4, 2026 | 15,110.00 | 15,790.00 | 14,560.00 | 14,700.00 | 14,700.00 | -2.65% | 279,896 |
| Jun 2, 2026 | 16,390.00 | 17,160.00 | 14,820.00 | 15,100.00 | 15,100.00 | -7.87% | 527,166 |
| Jun 1, 2026 | 14,730.00 | 16,400.00 | 13,100.00 | 16,390.00 | 16,390.00 | 4.39% | 1,525,162 |
| May 29, 2026 | 17,000.00 | 18,690.00 | 15,280.00 | 15,700.00 | 15,700.00 | 0.13% | 2,837,100 |
| May 28, 2026 | 14,630.00 | 16,490.00 | 13,450.00 | 15,680.00 | 15,680.00 | 7.10% | 2,139,971 |
| May 27, 2026 | 17,300.00 | 17,770.00 | 14,430.00 | 14,640.00 | 14,640.00 | -9.07% | 1,955,860 |
| May 26, 2026 | 17,860.00 | 19,490.00 | 15,900.00 | 16,100.00 | 16,100.00 | 2.55% | 2,135,409 |