Avaco Co., Ltd. (KOSDAQ:083930)
South Korea
· Delayed Price · Currency is KRW 16,580
+40 (0.24%)
At close: Apr 28, 2026
Avaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,540.00 | 16,830.00 | 16,480.00 | 16,580.00 | 16,580.00 | 0.24% | 202,417 |
| Apr 27, 2026 | 16,820.00 | 16,910.00 | 16,300.00 | 16,540.00 | 16,540.00 | -1.25% | 231,230 |
| Apr 24, 2026 | 16,350.00 | 16,900.00 | 16,200.00 | 16,750.00 | 16,750.00 | 2.76% | 343,892 |
| Apr 23, 2026 | 16,350.00 | 16,550.00 | 16,080.00 | 16,300.00 | 16,300.00 | 1.12% | 323,728 |
| Apr 22, 2026 | 16,300.00 | 16,310.00 | 15,850.00 | 16,120.00 | 16,120.00 | -0.68% | 186,932 |
| Apr 21, 2026 | 16,150.00 | 16,450.00 | 15,920.00 | 16,230.00 | 16,230.00 | 4.11% | 500,841 |
| Apr 20, 2026 | 14,990.00 | 16,200.00 | 14,800.00 | 15,590.00 | 15,590.00 | 4.00% | 353,536 |
| Apr 17, 2026 | 14,750.00 | 15,000.00 | 14,470.00 | 14,990.00 | 14,990.00 | 1.83% | 153,349 |
| Apr 16, 2026 | 14,190.00 | 14,720.00 | 14,100.00 | 14,720.00 | 14,720.00 | 4.40% | 163,613 |
| Apr 15, 2026 | 14,050.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.81% | 85,109 |
| Apr 14, 2026 | 13,900.00 | 13,990.00 | 13,000.00 | 13,850.00 | 13,850.00 | 1.39% | 100,268 |
| Apr 13, 2026 | 13,500.00 | 13,800.00 | 13,400.00 | 13,660.00 | 13,660.00 | -0.58% | 82,930 |
| Apr 10, 2026 | 13,330.00 | 13,820.00 | 13,300.00 | 13,740.00 | 13,740.00 | 3.85% | 143,256 |
| Apr 9, 2026 | 13,670.00 | 13,900.00 | 13,160.00 | 13,230.00 | 13,230.00 | -1.85% | 107,264 |
| Apr 8, 2026 | 13,380.00 | 13,480.00 | 13,250.00 | 13,480.00 | 13,480.00 | 3.30% | 64,316 |
| Apr 7, 2026 | 13,290.00 | 13,290.00 | 12,870.00 | 13,050.00 | 13,050.00 | -0.31% | 51,108 |
| Apr 6, 2026 | 13,110.00 | 13,320.00 | 12,950.00 | 13,090.00 | 13,090.00 | -0.83% | 45,102 |
| Apr 3, 2026 | 13,050.00 | 13,360.00 | 12,970.00 | 13,200.00 | 13,200.00 | 2.64% | 82,666 |
| Apr 2, 2026 | 13,480.00 | 13,640.00 | 12,620.00 | 12,860.00 | 12,860.00 | -4.39% | 84,509 |
| Apr 1, 2026 | 12,950.00 | 13,540.00 | 12,950.00 | 13,450.00 | 13,450.00 | 7.34% | 78,489 |
| Mar 31, 2026 | 12,650.00 | 13,090.00 | 12,460.00 | 12,530.00 | 12,530.00 | -2.79% | 75,414 |
| Mar 30, 2026 | 12,990.00 | 13,100.00 | 12,730.00 | 12,890.00 | 12,890.00 | -3.52% | 78,925 |
| Mar 27, 2026 | 13,280.00 | 13,440.00 | 12,960.00 | 13,360.00 | 13,360.00 | -1.69% | 96,479 |
| Mar 26, 2026 | 14,410.00 | 14,410.00 | 13,580.00 | 13,590.00 | 13,590.00 | -5.63% | 111,174 |
| Mar 25, 2026 | 13,600.00 | 14,620.00 | 13,600.00 | 14,400.00 | 14,400.00 | 5.88% | 191,597 |
| Mar 24, 2026 | 14,080.00 | 14,080.00 | 13,270.00 | 13,600.00 | 13,600.00 | 0.74% | 56,797 |
| Mar 23, 2026 | 14,000.00 | 14,130.00 | 13,450.00 | 13,500.00 | 13,500.00 | -5.99% | 81,769 |
| Mar 20, 2026 | 14,300.00 | 14,520.00 | 14,270.00 | 14,360.00 | 14,360.00 | 0.14% | 38,202 |
| Mar 19, 2026 | 14,690.00 | 14,690.00 | 14,260.00 | 14,340.00 | 14,340.00 | -2.52% | 55,855 |
| Mar 18, 2026 | 14,780.00 | 14,980.00 | 14,660.00 | 14,710.00 | 14,710.00 | 0.07% | 71,614 |
| Mar 17, 2026 | 14,900.00 | 14,990.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.07% | 69,003 |
| Mar 16, 2026 | 14,800.00 | 14,950.00 | 14,550.00 | 14,710.00 | 14,710.00 | -0.41% | 92,484 |
| Mar 13, 2026 | 14,790.00 | 14,850.00 | 14,400.00 | 14,770.00 | 14,770.00 | -0.14% | 68,482 |
| Mar 12, 2026 | 14,790.00 | 15,080.00 | 14,680.00 | 14,790.00 | 14,790.00 | -0.74% | 91,112 |
| Mar 11, 2026 | 14,600.00 | 15,120.00 | 14,510.00 | 14,900.00 | 14,900.00 | 2.26% | 140,992 |
| Mar 10, 2026 | 14,280.00 | 14,610.00 | 14,150.00 | 14,570.00 | 14,570.00 | 5.96% | 112,169 |
| Mar 9, 2026 | 14,250.00 | 14,250.00 | 13,500.00 | 13,750.00 | 13,750.00 | -6.27% | 125,429 |
| Mar 6, 2026 | 13,990.00 | 14,700.00 | 13,460.00 | 14,670.00 | 14,670.00 | 4.49% | 159,935 |
| Mar 5, 2026 | 13,400.00 | 14,330.00 | 13,400.00 | 14,040.00 | 14,040.00 | 10.99% | 187,846 |
| Mar 4, 2026 | 14,130.00 | 14,130.00 | 12,570.00 | 12,650.00 | 12,650.00 | -11.35% | 291,655 |
| Mar 3, 2026 | 14,740.00 | 15,140.00 | 14,250.00 | 14,270.00 | 14,270.00 | -5.12% | 208,841 |
| 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 |