Avatec Co., Ltd. (KOSDAQ:149950)
South Korea · Delayed Price · Currency is KRW 14,700
-400 (-2.65%)
At close: Jun 4, 2026
Avatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 13,190.00 | 15,960.00 | 12,850.00 | 15,700.00 | 15,700.00 | 22.85% | 820,105 |
| May 21, 2026 | 12,900.00 | 13,620.00 | 12,750.00 | 12,780.00 | 12,780.00 | 1.03% | 100,553 |
| May 20, 2026 | 11,920.00 | 12,880.00 | 11,560.00 | 12,650.00 | 12,650.00 | 6.12% | 117,003 |
| May 19, 2026 | 12,100.00 | 12,240.00 | 11,770.00 | 11,920.00 | 11,920.00 | -1.49% | 42,191 |
| May 18, 2026 | 12,470.00 | 12,600.00 | 11,400.00 | 12,100.00 | 12,100.00 | -2.97% | 51,735 |
| May 15, 2026 | 13,110.00 | 13,790.00 | 12,190.00 | 12,470.00 | 12,470.00 | -4.88% | 111,398 |
| May 14, 2026 | 13,560.00 | 13,560.00 | 12,730.00 | 13,110.00 | 13,110.00 | -3.89% | 75,711 |
| May 13, 2026 | 13,060.00 | 13,640.00 | 12,840.00 | 13,640.00 | 13,640.00 | 1.64% | 73,519 |
| May 12, 2026 | 13,950.00 | 14,140.00 | 13,070.00 | 13,420.00 | 13,420.00 | -4.14% | 124,168 |
| May 11, 2026 | 13,270.00 | 14,300.00 | 12,900.00 | 14,000.00 | 14,000.00 | 8.11% | 163,080 |
| May 8, 2026 | 13,100.00 | 13,130.00 | 12,400.00 | 12,950.00 | 12,950.00 | -1.37% | 49,238 |
| May 7, 2026 | 13,740.00 | 13,740.00 | 13,100.00 | 13,130.00 | 13,130.00 | -4.44% | 73,655 |
| May 6, 2026 | 14,300.00 | 14,300.00 | 13,000.00 | 13,740.00 | 13,740.00 | -1.15% | 107,198 |
| May 4, 2026 | 13,680.00 | 14,180.00 | 13,630.00 | 13,900.00 | 13,900.00 | 5.78% | 213,476 |
| Apr 30, 2026 | 13,550.00 | 13,620.00 | 13,100.00 | 13,140.00 | 13,140.00 | -2.81% | 65,295 |
| Apr 29, 2026 | 13,450.00 | 13,770.00 | 13,240.00 | 13,520.00 | 13,520.00 | 0.90% | 70,851 |
| Apr 28, 2026 | 13,820.00 | 14,040.00 | 13,300.00 | 13,400.00 | 13,400.00 | -1.47% | 67,755 |
| Apr 27, 2026 | 14,000.00 | 14,870.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1.12% | 184,874 |
| Apr 24, 2026 | 13,000.00 | 13,450.00 | 12,810.00 | 13,450.00 | 13,450.00 | 2.67% | 82,734 |
| Apr 23, 2026 | 14,000.00 | 14,100.00 | 12,780.00 | 13,100.00 | 13,100.00 | -5.62% | 179,607 |
| Apr 22, 2026 | 13,420.00 | 14,310.00 | 13,300.00 | 13,880.00 | 13,880.00 | 4.36% | 157,749 |
| Apr 21, 2026 | 13,090.00 | 13,720.00 | 12,810.00 | 13,300.00 | 13,300.00 | 1.68% | 198,158 |
| Apr 20, 2026 | 13,260.00 | 13,590.00 | 12,800.00 | 13,080.00 | 13,080.00 | -0.91% | 107,534 |
| Apr 17, 2026 | 13,410.00 | 13,570.00 | 12,540.00 | 13,200.00 | 13,200.00 | -1.05% | 180,209 |
| Apr 16, 2026 | 12,540.00 | 13,340.00 | 12,420.00 | 13,340.00 | 13,340.00 | 8.90% | 283,783 |
| Apr 15, 2026 | 11,810.00 | 12,540.00 | 11,510.00 | 12,250.00 | 12,250.00 | 9.96% | 366,828 |
| Apr 14, 2026 | 11,140.00 | 11,390.00 | 10,980.00 | 11,140.00 | 11,140.00 | 1.74% | 57,677 |
| Apr 13, 2026 | 11,060.00 | 11,350.00 | 10,700.00 | 10,950.00 | 10,950.00 | -3.86% | 99,086 |
| Apr 10, 2026 | 10,050.00 | 11,550.00 | 9,820.00 | 11,390.00 | 11,390.00 | 16.11% | 248,621 |
| Apr 9, 2026 | 9,950.00 | 9,950.00 | 9,670.00 | 9,810.00 | 9,810.00 | -1.11% | 21,878 |
| Apr 8, 2026 | 9,690.00 | 9,950.00 | 9,690.00 | 9,920.00 | 9,920.00 | 4.53% | 36,798 |
| Apr 7, 2026 | 9,860.00 | 9,970.00 | 9,310.00 | 9,490.00 | 9,490.00 | -3.56% | 39,685 |
| Apr 6, 2026 | 10,000.00 | 10,000.00 | 9,600.00 | 9,840.00 | 9,840.00 | -1.20% | 28,639 |
| Apr 3, 2026 | 9,820.00 | 10,250.00 | 9,640.00 | 9,960.00 | 9,960.00 | 3.43% | 31,736 |
| Apr 2, 2026 | 10,000.00 | 10,080.00 | 9,450.00 | 9,630.00 | 9,630.00 | -3.70% | 35,110 |
| Apr 1, 2026 | 9,850.00 | 10,020.00 | 9,580.00 | 10,000.00 | 10,000.00 | 5.93% | 31,187 |
| Mar 31, 2026 | 10,020.00 | 10,400.00 | 9,330.00 | 9,440.00 | 9,440.00 | -5.79% | 40,385 |
| Mar 30, 2026 | 9,950.00 | 10,180.00 | 9,650.00 | 10,020.00 | 10,020.00 | -0.89% | 13,055 |
| Mar 27, 2026 | 10,010.00 | 10,180.00 | 9,690.00 | 10,110.00 | 10,110.00 | 1.00% | 25,812 |
| Mar 26, 2026 | 10,400.00 | 10,400.00 | 9,950.00 | 10,010.00 | 10,010.00 | -3.75% | 32,873 |
| Mar 25, 2026 | 10,000.00 | 10,460.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4.00% | 25,805 |
| Mar 24, 2026 | 10,050.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.25% | 30,524 |