Avatec Co., Ltd. (KOSDAQ:149950)
South Korea · Delayed Price · Currency is KRW 11,750
+650 (5.86%)
At close: Sep 18, 2026
Avatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9,320.00 | 10,250.00 | 9,160.00 | 9,240.00 | 9,240.00 | 0.98% | 321,917 |
| Aug 12, 2026 | 8,920.00 | 9,370.00 | 8,690.00 | 9,150.00 | 9,150.00 | 3.51% | 92,309 |
| Aug 11, 2026 | 8,530.00 | 9,380.00 | 8,360.00 | 8,840.00 | 8,840.00 | 3.03% | 143,427 |
| Aug 10, 2026 | 8,290.00 | 8,780.00 | 8,290.00 | 8,580.00 | 8,580.00 | 4.25% | 65,906 |
| Aug 7, 2026 | 8,340.00 | 8,800.00 | 8,110.00 | 8,230.00 | 8,230.00 | -1.32% | 100,777 |
| Aug 6, 2026 | 8,620.00 | 8,640.00 | 8,210.00 | 8,340.00 | 8,340.00 | -4.36% | 41,583 |
| 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 |