Avatec Co., Ltd. (KOSDAQ:149950)
South Korea · Delayed Price · Currency is KRW 10,700
-550 (-4.89%)
At close: Oct 29, 2026
Avatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11,210.00 | 11,210.00 | 10,440.00 | 10,700.00 | 10,700.00 | -4.89% | 39,647 |
| Oct 28, 2026 | 10,490.00 | 11,270.00 | 10,490.00 | 11,250.00 | 11,250.00 | 9.97% | 57,973 |
| Oct 27, 2026 | 10,310.00 | 10,760.00 | 10,140.00 | 10,230.00 | 10,230.00 | -0.58% | 42,525 |
| Oct 26, 2026 | 10,630.00 | 10,910.00 | 10,230.00 | 10,290.00 | 10,290.00 | -4.28% | 27,176 |
| Oct 23, 2026 | 10,500.00 | 10,850.00 | 10,070.00 | 10,750.00 | 10,750.00 | 1.61% | 54,653 |
| Oct 22, 2026 | 10,980.00 | 11,210.00 | 10,500.00 | 10,580.00 | 10,580.00 | -3.64% | 40,010 |
| Oct 21, 2026 | 11,440.00 | 11,600.00 | 10,890.00 | 10,980.00 | 10,980.00 | -4.19% | 37,455 |
| Oct 20, 2026 | 11,300.00 | 11,580.00 | 10,960.00 | 11,460.00 | 11,460.00 | 3.24% | 84,423 |
| Oct 19, 2026 | 11,450.00 | 11,540.00 | 10,940.00 | 11,100.00 | 11,100.00 | -3.81% | 42,689 |
| Oct 16, 2026 | 10,860.00 | 11,720.00 | 10,710.00 | 11,540.00 | 11,540.00 | 7.95% | 56,545 |
| Oct 15, 2026 | 10,930.00 | 11,360.00 | 10,390.00 | 10,690.00 | 10,690.00 | -7.29% | 97,833 |
| Oct 14, 2026 | 11,600.00 | 11,900.00 | 11,400.00 | 11,530.00 | 11,530.00 | 0.70% | 57,194 |
| Oct 13, 2026 | 11,510.00 | 11,740.00 | 11,150.00 | 11,450.00 | 11,450.00 | -2.97% | 67,472 |
| Oct 12, 2026 | 12,590.00 | 12,660.00 | 11,600.00 | 11,800.00 | 11,800.00 | -6.20% | 63,471 |
| Oct 8, 2026 | 12,630.00 | 12,960.00 | 12,250.00 | 12,580.00 | 12,580.00 | -0.32% | 61,652 |
| Oct 7, 2026 | 12,550.00 | 13,120.00 | 12,400.00 | 12,620.00 | 12,620.00 | -0.39% | 120,355 |
| Oct 6, 2026 | 12,600.00 | 12,790.00 | 12,370.00 | 12,670.00 | 12,670.00 | 1.85% | 103,536 |
| Oct 2, 2026 | 12,600.00 | 13,050.00 | 12,310.00 | 12,440.00 | 12,440.00 | -0.88% | 98,538 |
| Oct 1, 2026 | 12,040.00 | 12,610.00 | 11,830.00 | 12,550.00 | 12,550.00 | 5.73% | 112,848 |
| Sep 30, 2026 | 12,890.00 | 12,890.00 | 11,810.00 | 11,870.00 | 11,870.00 | -6.97% | 160,360 |
| Sep 29, 2026 | 11,700.00 | 12,780.00 | 11,550.00 | 12,760.00 | 12,760.00 | 9.53% | 173,873 |
| Sep 28, 2026 | 12,170.00 | 12,170.00 | 11,590.00 | 11,650.00 | 11,650.00 | -3.88% | 86,937 |
| Sep 23, 2026 | 12,600.00 | 12,950.00 | 11,970.00 | 12,120.00 | 12,120.00 | -2.49% | 148,978 |
| Sep 22, 2026 | 12,860.00 | 13,390.00 | 12,250.00 | 12,430.00 | 12,430.00 | 0.73% | 389,101 |
| Sep 21, 2026 | 11,810.00 | 12,570.00 | 11,620.00 | 12,340.00 | 12,340.00 | 5.02% | 171,809 |
| Sep 18, 2026 | 11,700.00 | 11,930.00 | 11,290.00 | 11,750.00 | 11,750.00 | 5.86% | 207,438 |
| Sep 17, 2026 | 11,060.00 | 11,300.00 | 10,960.00 | 11,100.00 | 11,100.00 | 0.54% | 121,573 |
| Sep 16, 2026 | 10,800.00 | 11,400.00 | 10,700.00 | 11,040.00 | 11,040.00 | 0.55% | 289,963 |
| Sep 15, 2026 | 10,750.00 | 11,700.00 | 10,610.00 | 10,980.00 | 10,980.00 | 2.14% | 255,036 |
| Sep 14, 2026 | 10,180.00 | 11,000.00 | 9,820.00 | 10,750.00 | 10,750.00 | 4.07% | 383,377 |
| Sep 11, 2026 | 9,060.00 | 10,500.00 | 8,830.00 | 10,330.00 | 10,330.00 | 14.02% | 760,408 |
| Sep 10, 2026 | 9,250.00 | 9,250.00 | 8,850.00 | 9,060.00 | 9,060.00 | -0.98% | 28,892 |
| Sep 9, 2026 | 8,930.00 | 9,200.00 | 8,890.00 | 9,150.00 | 9,150.00 | 3.86% | 60,065 |
| Sep 8, 2026 | 9,080.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,810.00 | -1.89% | 45,632 |
| Sep 7, 2026 | 9,090.00 | 9,350.00 | 8,960.00 | 8,980.00 | 8,980.00 | -1.21% | 40,769 |
| Sep 4, 2026 | 9,350.00 | 9,520.00 | 9,050.00 | 9,090.00 | 9,090.00 | -2.78% | 71,148 |
| Sep 3, 2026 | 8,950.00 | 9,740.00 | 8,710.00 | 9,350.00 | 9,350.00 | 4.47% | 287,198 |
| Sep 2, 2026 | 8,970.00 | 9,430.00 | 8,760.00 | 8,950.00 | 8,950.00 | -1.21% | 58,602 |
| Sep 1, 2026 | 8,900.00 | 9,120.00 | 8,760.00 | 9,060.00 | 9,060.00 | 0.89% | 30,767 |
| Aug 31, 2026 | 8,910.00 | 9,090.00 | 8,630.00 | 8,980.00 | 8,980.00 | -0.22% | 27,778 |
| Aug 28, 2026 | 9,000.00 | 9,200.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1.58% | 53,180 |
| Aug 27, 2026 | 8,980.00 | 9,140.00 | 8,790.00 | 8,860.00 | 8,860.00 | 0.23% | 37,869 |
| Aug 26, 2026 | 8,990.00 | 8,990.00 | 8,580.00 | 8,840.00 | 8,840.00 | -0.67% | 28,434 |
| Aug 25, 2026 | 8,690.00 | 8,900.00 | 8,190.00 | 8,900.00 | 8,900.00 | 4.71% | 38,859 |
| Aug 24, 2026 | 8,510.00 | 8,780.00 | 8,390.00 | 8,500.00 | 8,500.00 | -0.12% | 46,703 |
| Aug 21, 2026 | 9,020.00 | 9,020.00 | 8,440.00 | 8,510.00 | 8,510.00 | -5.65% | 49,614 |
| Aug 20, 2026 | 8,700.00 | 9,280.00 | 8,700.00 | 9,020.00 | 9,020.00 | 4.04% | 77,901 |
| Aug 19, 2026 | 8,500.00 | 9,280.00 | 8,340.00 | 8,670.00 | 8,670.00 | -0.46% | 151,429 |
| Aug 18, 2026 | 9,370.00 | 9,560.00 | 8,680.00 | 8,710.00 | 8,710.00 | -7.04% | 131,257 |
| Aug 14, 2026 | 9,570.00 | 9,630.00 | 8,990.00 | 9,370.00 | 9,370.00 | 1.41% | 76,635 |