Avaco Co., Ltd. (KOSDAQ:083930)
South Korea
· Delayed Price · Currency is KRW 15,320
-570 (-3.59%)
At close: Feb 26, 2026
Avaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,170.00 | 15,250.00 | 14,900.00 | 15,040.00 | 15,040.00 | -1.83% | 148,553 |
| Feb 26, 2026 | 15,910.00 | 16,000.00 | 15,110.00 | 15,320.00 | 15,320.00 | -3.59% | 201,296 |
| Feb 25, 2026 | 16,290.00 | 16,340.00 | 15,810.00 | 15,890.00 | 15,890.00 | -1.55% | 143,117 |
| Feb 24, 2026 | 16,010.00 | 16,380.00 | 15,890.00 | 16,140.00 | 16,140.00 | 0.88% | 165,769 |
| Feb 23, 2026 | 16,170.00 | 16,350.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.05% | 175,376 |
| Feb 20, 2026 | 16,250.00 | 16,480.00 | 16,030.00 | 16,170.00 | 16,170.00 | -0.37% | 166,670 |
| Feb 19, 2026 | 16,100.00 | 17,500.00 | 15,880.00 | 16,230.00 | 16,230.00 | 1.69% | 976,531 |
| Feb 13, 2026 | 16,380.00 | 16,800.00 | 15,800.00 | 15,960.00 | 15,960.00 | -3.39% | 174,594 |
| Feb 12, 2026 | 16,030.00 | 16,550.00 | 15,860.00 | 16,520.00 | 16,520.00 | 3.06% | 131,956 |
| Feb 11, 2026 | 16,030.00 | 16,100.00 | 15,800.00 | 16,030.00 | 16,030.00 | - | 56,392 |
| Feb 10, 2026 | 16,150.00 | 16,390.00 | 15,800.00 | 16,030.00 | 16,030.00 | -1.54% | 89,948 |
| Feb 9, 2026 | 16,000.00 | 16,390.00 | 15,950.00 | 16,280.00 | 16,280.00 | 3.43% | 185,579 |
| Feb 6, 2026 | 15,450.00 | 15,800.00 | 14,870.00 | 15,740.00 | 15,740.00 | -0.38% | 151,840 |
| Feb 5, 2026 | 16,010.00 | 16,100.00 | 15,620.00 | 15,800.00 | 15,800.00 | -1.86% | 190,824 |
| Feb 4, 2026 | 15,450.00 | 16,430.00 | 15,300.00 | 16,100.00 | 16,100.00 | 4.21% | 304,397 |
| Feb 3, 2026 | 15,430.00 | 15,450.00 | 15,150.00 | 15,450.00 | 15,450.00 | 2.66% | 95,825 |
| Feb 2, 2026 | 15,450.00 | 15,830.00 | 14,930.00 | 15,050.00 | 15,050.00 | -1.63% | 191,768 |
| Jan 30, 2026 | 15,010.00 | 15,770.00 | 14,950.00 | 15,300.00 | 15,300.00 | 2.00% | 201,603 |
| Jan 29, 2026 | 14,860.00 | 15,210.00 | 14,410.00 | 15,000.00 | 15,000.00 | 1.76% | 149,189 |
| Jan 28, 2026 | 14,650.00 | 15,090.00 | 14,500.00 | 14,740.00 | 14,740.00 | 4.39% | 183,262 |
| Jan 27, 2026 | 14,150.00 | 14,340.00 | 13,900.00 | 14,120.00 | 14,120.00 | -0.21% | 102,015 |
| Jan 26, 2026 | 13,650.00 | 14,310.00 | 13,640.00 | 14,150.00 | 14,150.00 | 3.82% | 184,357 |
| Jan 23, 2026 | 13,680.00 | 13,740.00 | 13,280.00 | 13,630.00 | 13,630.00 | 0.96% | 147,810 |
| Jan 22, 2026 | 12,810.00 | 13,580.00 | 12,780.00 | 13,500.00 | 13,500.00 | 5.72% | 162,132 |
| Jan 21, 2026 | 12,860.00 | 12,900.00 | 12,550.00 | 12,770.00 | 12,770.00 | -1.16% | 58,507 |
| Jan 20, 2026 | 12,920.00 | 13,000.00 | 12,550.00 | 12,920.00 | 12,920.00 | - | 54,781 |
| Jan 19, 2026 | 12,740.00 | 12,920.00 | 12,440.00 | 12,920.00 | 12,920.00 | 2.95% | 44,683 |
| Jan 16, 2026 | 12,690.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.48% | 46,150 |
| Jan 15, 2026 | 12,700.00 | 12,700.00 | 12,440.00 | 12,610.00 | 12,610.00 | 0.08% | 41,752 |
| Jan 14, 2026 | 12,710.00 | 12,880.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.87% | 52,204 |
| Jan 13, 2026 | 12,860.00 | 13,050.00 | 12,470.00 | 12,710.00 | 12,710.00 | -1.93% | 116,589 |
| Jan 12, 2026 | 12,900.00 | 13,070.00 | 12,780.00 | 12,960.00 | 12,960.00 | -0.15% | 46,381 |
| Jan 9, 2026 | 12,960.00 | 13,240.00 | 12,840.00 | 12,980.00 | 12,980.00 | 0.15% | 34,428 |
| Jan 8, 2026 | 13,500.00 | 13,510.00 | 12,960.00 | 12,960.00 | 12,960.00 | -4.00% | 60,333 |
| Jan 7, 2026 | 13,840.00 | 13,930.00 | 13,330.00 | 13,500.00 | 13,500.00 | -2.46% | 64,037 |
| Jan 6, 2026 | 13,800.00 | 13,870.00 | 13,520.00 | 13,840.00 | 13,840.00 | 0.73% | 45,362 |
| Jan 5, 2026 | 13,990.00 | 14,300.00 | 13,650.00 | 13,740.00 | 13,740.00 | -1.51% | 62,549 |
| Jan 2, 2026 | 13,700.00 | 14,040.00 | 13,540.00 | 13,950.00 | 13,950.00 | 2.12% | 53,992 |
| Dec 30, 2025 | 14,220.00 | 14,240.00 | 13,550.00 | 13,660.00 | 13,660.00 | -3.33% | 90,947 |
| Dec 29, 2025 | 14,370.00 | 14,400.00 | 14,010.00 | 14,130.00 | 14,130.00 | -1.67% | 50,876 |
| Dec 26, 2025 | 14,450.00 | 14,570.00 | 14,310.00 | 14,370.00 | 13,870.00 | 0.42% | 34,830 |
| Dec 24, 2025 | 14,560.00 | 14,600.00 | 14,300.00 | 14,310.00 | 13,812.09 | -1.45% | 29,303 |
| Dec 23, 2025 | 14,780.00 | 14,780.00 | 14,430.00 | 14,520.00 | 14,014.78 | -1.29% | 24,263 |
| Dec 22, 2025 | 14,430.00 | 14,790.00 | 14,430.00 | 14,710.00 | 14,198.17 | 2.15% | 53,132 |
| Dec 19, 2025 | 14,430.00 | 14,520.00 | 14,260.00 | 14,400.00 | 13,898.96 | 0.07% | 29,587 |
| Dec 18, 2025 | 14,400.00 | 14,610.00 | 14,210.00 | 14,390.00 | 13,889.30 | -0.96% | 29,137 |
| Dec 17, 2025 | 14,520.00 | 14,690.00 | 14,370.00 | 14,530.00 | 14,024.43 | -0.48% | 30,257 |
| Dec 16, 2025 | 14,750.00 | 14,750.00 | 14,480.00 | 14,600.00 | 14,092.00 | -1.02% | 32,733 |
| Dec 15, 2025 | 14,610.00 | 14,780.00 | 14,460.00 | 14,750.00 | 14,236.78 | 0.07% | 28,095 |
| Dec 12, 2025 | 14,800.00 | 14,850.00 | 14,600.00 | 14,740.00 | 14,227.13 | 0.41% | 31,311 |
| Dec 11, 2025 | 14,690.00 | 15,040.00 | 14,580.00 | 14,680.00 | 14,169.21 | 0.27% | 46,647 |
| Dec 10, 2025 | 14,700.00 | 14,820.00 | 14,570.00 | 14,640.00 | 14,130.61 | -0.20% | 33,141 |
| Dec 9, 2025 | 14,650.00 | 14,880.00 | 14,560.00 | 14,670.00 | 14,159.56 | 0.41% | 42,293 |
| Dec 8, 2025 | 14,700.00 | 14,700.00 | 14,410.00 | 14,610.00 | 14,101.65 | -0.34% | 36,817 |
| Dec 5, 2025 | 14,520.00 | 14,680.00 | 14,450.00 | 14,660.00 | 14,149.91 | 0.96% | 27,048 |
| Dec 4, 2025 | 14,670.00 | 14,710.00 | 14,440.00 | 14,520.00 | 14,014.78 | -0.89% | 28,193 |
| Dec 3, 2025 | 14,680.00 | 14,800.00 | 14,590.00 | 14,650.00 | 14,140.26 | -0.14% | 30,879 |
| Dec 2, 2025 | 14,550.00 | 14,670.00 | 14,260.00 | 14,670.00 | 14,159.56 | 0.82% | 41,192 |
| Dec 1, 2025 | 14,480.00 | 14,590.00 | 14,340.00 | 14,550.00 | 14,043.74 | 0.97% | 34,867 |
| Nov 28, 2025 | 14,300.00 | 14,520.00 | 14,240.00 | 14,410.00 | 13,908.61 | 1.84% | 46,553 |
| Nov 27, 2025 | 13,770.00 | 14,330.00 | 13,770.00 | 14,150.00 | 13,657.65 | 2.83% | 36,467 |
| Nov 26, 2025 | 13,690.00 | 13,870.00 | 13,540.00 | 13,760.00 | 13,281.22 | 1.62% | 24,424 |
| Nov 25, 2025 | 13,560.00 | 13,900.00 | 13,500.00 | 13,540.00 | 13,068.88 | -0.15% | 24,624 |
| Nov 24, 2025 | 13,610.00 | 13,780.00 | 13,540.00 | 13,560.00 | 13,088.18 | 0.44% | 25,912 |
| Nov 21, 2025 | 13,960.00 | 13,960.00 | 13,500.00 | 13,500.00 | 13,030.27 | -4.59% | 64,673 |
| Nov 20, 2025 | 14,160.00 | 14,450.00 | 14,010.00 | 14,150.00 | 13,657.65 | 0.14% | 36,316 |
| Nov 19, 2025 | 14,000.00 | 14,280.00 | 13,690.00 | 14,130.00 | 13,638.35 | 0.93% | 64,636 |
| Nov 18, 2025 | 14,560.00 | 14,740.00 | 14,000.00 | 14,000.00 | 13,512.87 | -5.08% | 69,028 |
| Nov 17, 2025 | 14,830.00 | 14,990.00 | 14,610.00 | 14,750.00 | 14,236.78 | -0.87% | 38,854 |
| Nov 14, 2025 | 15,100.00 | 15,100.00 | 14,730.00 | 14,880.00 | 14,362.25 | -2.43% | 58,063 |
| Nov 13, 2025 | 15,350.00 | 15,410.00 | 15,100.00 | 15,250.00 | 14,719.38 | -0.33% | 24,131 |
| Nov 12, 2025 | 15,210.00 | 15,390.00 | 14,960.00 | 15,300.00 | 14,767.64 | 1.59% | 38,573 |
| Nov 11, 2025 | 15,140.00 | 15,590.00 | 14,950.00 | 15,060.00 | 14,535.99 | -0.59% | 56,692 |
| Nov 10, 2025 | 15,200.00 | 15,400.00 | 14,980.00 | 15,150.00 | 14,622.86 | -0.33% | 35,590 |
| Nov 7, 2025 | 15,850.00 | 15,900.00 | 15,090.00 | 15,200.00 | 14,671.12 | -5.41% | 100,272 |
| Nov 6, 2025 | 15,620.00 | 16,150.00 | 15,460.00 | 16,070.00 | 15,510.85 | 3.68% | 78,231 |
| Nov 5, 2025 | 15,790.00 | 15,790.00 | 14,810.00 | 15,500.00 | 14,960.68 | -1.84% | 113,024 |
| Nov 4, 2025 | 15,700.00 | 16,140.00 | 15,610.00 | 15,790.00 | 15,240.59 | 0.06% | 63,471 |
| Nov 3, 2025 | 15,680.00 | 16,130.00 | 15,600.00 | 15,780.00 | 15,230.94 | 0.70% | 80,011 |
| Oct 31, 2025 | 15,680.00 | 15,790.00 | 15,400.00 | 15,670.00 | 15,124.77 | 0.13% | 68,588 |
| Oct 30, 2025 | 16,240.00 | 16,240.00 | 15,630.00 | 15,650.00 | 15,105.46 | -3.63% | 78,480 |
| Oct 29, 2025 | 16,130.00 | 16,280.00 | 16,000.00 | 16,240.00 | 15,674.93 | 0.68% | 50,235 |
| Oct 28, 2025 | 16,450.00 | 16,450.00 | 16,090.00 | 16,130.00 | 15,568.76 | -1.95% | 67,420 |
| Oct 27, 2025 | 16,630.00 | 16,750.00 | 16,380.00 | 16,450.00 | 15,877.63 | -0.66% | 68,318 |
| Oct 24, 2025 | 16,350.00 | 16,780.00 | 16,350.00 | 16,560.00 | 15,983.80 | 1.97% | 114,548 |
| Oct 23, 2025 | 16,130.00 | 16,470.00 | 15,830.00 | 16,240.00 | 15,674.93 | 0.68% | 67,404 |
| Oct 22, 2025 | 16,200.00 | 16,200.00 | 15,640.00 | 16,130.00 | 15,568.76 | 0.37% | 112,357 |
| Oct 21, 2025 | 16,130.00 | 16,370.00 | 15,960.00 | 16,070.00 | 15,510.85 | -0.37% | 82,883 |
| Oct 20, 2025 | 16,530.00 | 16,760.00 | 16,050.00 | 16,130.00 | 15,568.76 | -1.77% | 92,819 |
| Oct 17, 2025 | 16,590.00 | 16,730.00 | 16,230.00 | 16,420.00 | 15,848.67 | -1.38% | 112,494 |
| Oct 16, 2025 | 16,710.00 | 16,750.00 | 16,480.00 | 16,650.00 | 16,070.67 | -0.36% | 88,437 |
| Oct 15, 2025 | 16,500.00 | 16,820.00 | 16,440.00 | 16,710.00 | 16,128.58 | 2.08% | 90,886 |
| Oct 14, 2025 | 16,600.00 | 16,940.00 | 16,180.00 | 16,370.00 | 15,800.41 | -1.39% | 184,223 |
| Oct 13, 2025 | 15,900.00 | 16,700.00 | 15,850.00 | 16,600.00 | 16,022.41 | 1.84% | 103,267 |
| Oct 10, 2025 | 16,600.00 | 16,890.00 | 16,210.00 | 16,300.00 | 15,732.85 | -0.79% | 138,462 |
| Oct 2, 2025 | 16,100.00 | 16,500.00 | 16,020.00 | 16,430.00 | 15,858.32 | 3.14% | 169,280 |
| Oct 1, 2025 | 15,750.00 | 16,050.00 | 15,750.00 | 15,930.00 | 15,375.72 | 1.21% | 85,298 |
| Sep 30, 2025 | 15,680.00 | 16,060.00 | 15,650.00 | 15,740.00 | 15,192.33 | 0.70% | 82,132 |
| Sep 29, 2025 | 15,280.00 | 15,720.00 | 15,270.00 | 15,630.00 | 15,086.16 | 2.42% | 62,457 |
| Sep 26, 2025 | 15,540.00 | 15,750.00 | 15,150.00 | 15,260.00 | 14,729.03 | -3.17% | 113,055 |