Avatec Co., Ltd. (KOSDAQ:149950)
South Korea
· Delayed Price · Currency is KRW 10,330
-330 (-3.10%)
At close: Dec 5, 2025
Avatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,800.00 | 10,800.00 | 10,000.00 | 10,330.00 | 10,330.00 | -3.10% | 39,128 |
| Dec 4, 2025 | 10,880.00 | 10,880.00 | 10,260.00 | 10,660.00 | 10,660.00 | -1.20% | 51,803 |
| Dec 3, 2025 | 10,440.00 | 10,870.00 | 10,370.00 | 10,790.00 | 10,790.00 | 3.35% | 41,655 |
| Dec 2, 2025 | 10,490.00 | 10,600.00 | 10,320.00 | 10,440.00 | 10,440.00 | -1.32% | 40,322 |
| Dec 1, 2025 | 10,700.00 | 10,790.00 | 10,330.00 | 10,580.00 | 10,580.00 | -1.12% | 48,958 |
| Nov 28, 2025 | 10,170.00 | 10,760.00 | 10,170.00 | 10,700.00 | 10,700.00 | 5.42% | 91,589 |
| Nov 27, 2025 | 9,650.00 | 10,300.00 | 9,620.00 | 10,150.00 | 10,150.00 | 7.18% | 129,659 |
| Nov 26, 2025 | 9,390.00 | 9,500.00 | 9,120.00 | 9,470.00 | 9,470.00 | 1.28% | 29,519 |
| Nov 25, 2025 | 9,020.00 | 9,430.00 | 9,020.00 | 9,350.00 | 9,350.00 | 2.86% | 36,960 |
| Nov 24, 2025 | 9,000.00 | 9,120.00 | 8,920.00 | 9,090.00 | 9,090.00 | 1.11% | 16,303 |
| Nov 21, 2025 | 9,050.00 | 9,090.00 | 8,810.00 | 8,990.00 | 8,990.00 | -0.99% | 19,228 |
| Nov 20, 2025 | 9,080.00 | 9,300.00 | 9,000.00 | 9,080.00 | 9,080.00 | - | 6,751 |
| Nov 19, 2025 | 9,000.00 | 9,080.00 | 8,790.00 | 9,080.00 | 9,080.00 | 0.89% | 12,227 |
| Nov 18, 2025 | 9,090.00 | 9,100.00 | 8,720.00 | 9,000.00 | 9,000.00 | -1.10% | 21,823 |
| Nov 17, 2025 | 9,050.00 | 9,210.00 | 9,000.00 | 9,100.00 | 9,100.00 | 0.55% | 11,136 |
| Nov 14, 2025 | 9,010.00 | 9,100.00 | 8,900.00 | 9,050.00 | 9,050.00 | 0.11% | 17,006 |
| Nov 13, 2025 | 9,090.00 | 9,190.00 | 8,930.00 | 9,040.00 | 9,040.00 | -0.77% | 11,102 |
| Nov 12, 2025 | 9,130.00 | 9,130.00 | 9,020.00 | 9,110.00 | 9,110.00 | 0.33% | 9,813 |
| Nov 11, 2025 | 8,960.00 | 9,220.00 | 8,850.00 | 9,080.00 | 9,080.00 | 1.34% | 34,645 |
| Nov 10, 2025 | 9,000.00 | 9,040.00 | 8,840.00 | 8,960.00 | 8,960.00 | 1.01% | 11,859 |
| Nov 7, 2025 | 9,220.00 | 9,220.00 | 8,730.00 | 8,870.00 | 8,870.00 | -3.59% | 30,711 |
| Nov 6, 2025 | 9,200.00 | 9,220.00 | 8,870.00 | 9,200.00 | 9,200.00 | 1.21% | 33,374 |
| Nov 5, 2025 | 9,210.00 | 9,210.00 | 8,780.00 | 9,090.00 | 9,090.00 | -2.05% | 40,111 |
| Nov 4, 2025 | 9,500.00 | 9,500.00 | 9,170.00 | 9,280.00 | 9,280.00 | -0.54% | 17,479 |
| Nov 3, 2025 | 9,230.00 | 9,400.00 | 9,080.00 | 9,330.00 | 9,330.00 | 1.86% | 22,451 |
| Oct 31, 2025 | 9,130.00 | 9,210.00 | 9,000.00 | 9,160.00 | 9,160.00 | 0.22% | 18,052 |
| Oct 30, 2025 | 9,260.00 | 9,310.00 | 9,000.00 | 9,140.00 | 9,140.00 | -2.04% | 34,305 |
| Oct 29, 2025 | 9,370.00 | 9,470.00 | 9,270.00 | 9,330.00 | 9,330.00 | -0.64% | 19,305 |
| Oct 28, 2025 | 9,500.00 | 9,550.00 | 9,350.00 | 9,390.00 | 9,390.00 | -1.68% | 14,836 |
| Oct 27, 2025 | 9,480.00 | 9,550.00 | 9,370.00 | 9,550.00 | 9,550.00 | 0.21% | 22,091 |
| Oct 24, 2025 | 9,730.00 | 9,790.00 | 9,500.00 | 9,530.00 | 9,530.00 | -1.65% | 34,675 |
| Oct 23, 2025 | 9,840.00 | 9,870.00 | 9,620.00 | 9,690.00 | 9,690.00 | -1.62% | 18,596 |
| Oct 22, 2025 | 9,870.00 | 9,870.00 | 9,570.00 | 9,850.00 | 9,850.00 | -0.20% | 29,081 |
| Oct 21, 2025 | 9,250.00 | 10,090.00 | 9,240.00 | 9,870.00 | 9,870.00 | 6.70% | 172,026 |
| Oct 20, 2025 | 9,330.00 | 9,340.00 | 9,160.00 | 9,250.00 | 9,250.00 | -0.86% | 18,146 |
| Oct 17, 2025 | 9,530.00 | 9,530.00 | 9,010.00 | 9,330.00 | 9,330.00 | -2.10% | 36,112 |
| Oct 16, 2025 | 9,660.00 | 9,700.00 | 9,420.00 | 9,530.00 | 9,530.00 | -1.24% | 24,853 |
| Oct 15, 2025 | 9,230.00 | 9,700.00 | 9,200.00 | 9,650.00 | 9,650.00 | 4.55% | 42,978 |
| Oct 14, 2025 | 9,490.00 | 9,550.00 | 9,060.00 | 9,230.00 | 9,230.00 | -2.43% | 37,436 |
| Oct 13, 2025 | 9,550.00 | 9,550.00 | 9,270.00 | 9,460.00 | 9,460.00 | -2.47% | 22,495 |
| Oct 10, 2025 | 9,800.00 | 9,800.00 | 9,540.00 | 9,700.00 | 9,700.00 | -0.10% | 35,469 |
| Oct 2, 2025 | 9,570.00 | 9,800.00 | 9,570.00 | 9,710.00 | 9,710.00 | 1.46% | 28,159 |
| Oct 1, 2025 | 9,600.00 | 9,850.00 | 9,480.00 | 9,570.00 | 9,570.00 | 2.03% | 32,901 |
| Sep 30, 2025 | 9,430.00 | 9,450.00 | 9,050.00 | 9,380.00 | 9,380.00 | -0.53% | 29,330 |
| Sep 29, 2025 | 9,330.00 | 9,490.00 | 9,250.00 | 9,430.00 | 9,430.00 | 1.07% | 33,800 |
| Sep 26, 2025 | 9,430.00 | 9,530.00 | 9,090.00 | 9,330.00 | 9,330.00 | -2.61% | 69,019 |
| Sep 25, 2025 | 9,570.00 | 9,700.00 | 9,460.00 | 9,580.00 | 9,580.00 | -0.83% | 40,763 |
| Sep 24, 2025 | 9,970.00 | 10,000.00 | 9,450.00 | 9,660.00 | 9,660.00 | -3.11% | 107,091 |
| Sep 23, 2025 | 10,230.00 | 10,300.00 | 9,790.00 | 9,970.00 | 9,970.00 | -4.04% | 173,837 |
| Sep 22, 2025 | 9,730.00 | 12,310.00 | 9,730.00 | 10,390.00 | 10,390.00 | 6.89% | 1,453,812 |
| Sep 19, 2025 | 9,420.00 | 9,770.00 | 9,420.00 | 9,720.00 | 9,720.00 | 3.29% | 47,015 |
| Sep 18, 2025 | 9,300.00 | 9,430.00 | 9,200.00 | 9,410.00 | 9,410.00 | 1.51% | 32,184 |
| Sep 17, 2025 | 9,280.00 | 9,360.00 | 9,000.00 | 9,270.00 | 9,270.00 | -0.43% | 28,406 |
| Sep 16, 2025 | 8,880.00 | 9,430.00 | 8,810.00 | 9,310.00 | 9,310.00 | 4.84% | 40,371 |
| Sep 15, 2025 | 9,040.00 | 9,100.00 | 8,820.00 | 8,880.00 | 8,880.00 | -1.77% | 22,138 |
| Sep 12, 2025 | 9,200.00 | 9,280.00 | 9,010.00 | 9,040.00 | 9,040.00 | 0.56% | 23,458 |
| Sep 11, 2025 | 8,890.00 | 9,050.00 | 8,820.00 | 8,990.00 | 8,990.00 | 0.33% | 20,453 |
| Sep 10, 2025 | 8,740.00 | 8,960.00 | 8,630.00 | 8,960.00 | 8,960.00 | 1.47% | 19,299 |
| Sep 9, 2025 | 8,810.00 | 8,900.00 | 8,650.00 | 8,830.00 | 8,830.00 | -0.67% | 16,769 |
| Sep 8, 2025 | 8,700.00 | 8,890.00 | 8,420.00 | 8,890.00 | 8,890.00 | 1.95% | 21,913 |
| Sep 5, 2025 | 8,550.00 | 8,860.00 | 8,460.00 | 8,720.00 | 8,720.00 | 1.87% | 30,102 |
| Sep 4, 2025 | 8,500.00 | 8,970.00 | 8,500.00 | 8,560.00 | 8,560.00 | 0.94% | 40,638 |
| Sep 3, 2025 | 8,040.00 | 8,480.00 | 7,950.00 | 8,480.00 | 8,480.00 | 5.47% | 37,275 |
| Sep 2, 2025 | 8,020.00 | 8,120.00 | 7,970.00 | 8,040.00 | 8,040.00 | 0.12% | 2,515 |
| Sep 1, 2025 | 8,130.00 | 8,130.00 | 7,910.00 | 8,030.00 | 8,030.00 | -1.35% | 9,217 |
| Aug 29, 2025 | 7,970.00 | 8,160.00 | 7,930.00 | 8,140.00 | 8,140.00 | 1.62% | 9,574 |
| Aug 28, 2025 | 8,130.00 | 8,130.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.13% | 4,649 |
| Aug 27, 2025 | 8,110.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 6,406 |
| Aug 26, 2025 | 8,100.00 | 8,360.00 | 8,010.00 | 8,100.00 | 8,100.00 | - | 6,044 |
| Aug 25, 2025 | 8,060.00 | 8,100.00 | 7,980.00 | 8,100.00 | 8,100.00 | 0.87% | 6,329 |
| Aug 22, 2025 | 8,010.00 | 8,080.00 | 8,010.00 | 8,030.00 | 8,030.00 | 0.25% | 2,109 |
| Aug 21, 2025 | 8,070.00 | 8,070.00 | 7,950.00 | 8,010.00 | 8,010.00 | 0.50% | 5,430 |
| Aug 20, 2025 | 8,080.00 | 8,080.00 | 7,780.00 | 7,970.00 | 7,970.00 | -0.38% | 23,413 |
| Aug 19, 2025 | 8,090.00 | 8,250.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.96% | 37,629 |
| Aug 18, 2025 | 8,250.00 | 8,340.00 | 8,080.00 | 8,160.00 | 8,160.00 | -2.28% | 31,165 |
| Aug 14, 2025 | 8,320.00 | 8,470.00 | 8,190.00 | 8,350.00 | 8,350.00 | -0.48% | 22,651 |
| Aug 13, 2025 | 8,400.00 | 8,440.00 | 8,060.00 | 8,390.00 | 8,390.00 | -0.71% | 48,503 |
| Aug 12, 2025 | 8,430.00 | 8,470.00 | 8,260.00 | 8,450.00 | 8,450.00 | 0.24% | 18,599 |
| Aug 11, 2025 | 8,370.00 | 8,430.00 | 8,240.00 | 8,430.00 | 8,430.00 | 1.44% | 8,476 |
| Aug 8, 2025 | 8,180.00 | 8,320.00 | 8,100.00 | 8,310.00 | 8,310.00 | 1.59% | 15,298 |
| Aug 7, 2025 | 8,260.00 | 8,340.00 | 8,100.00 | 8,180.00 | 8,180.00 | -0.97% | 12,070 |
| Aug 6, 2025 | 8,290.00 | 8,290.00 | 8,190.00 | 8,260.00 | 8,260.00 | 0.12% | 7,501 |
| Aug 5, 2025 | 8,120.00 | 8,270.00 | 8,120.00 | 8,250.00 | 8,250.00 | 1.60% | 8,932 |
| Aug 4, 2025 | 8,100.00 | 8,150.00 | 7,970.00 | 8,120.00 | 8,120.00 | 0.25% | 13,956 |
| Aug 1, 2025 | 8,370.00 | 8,370.00 | 7,990.00 | 8,100.00 | 8,100.00 | -3.11% | 24,649 |
| Jul 31, 2025 | 8,490.00 | 8,500.00 | 8,270.00 | 8,360.00 | 8,360.00 | -1.07% | 13,427 |
| Jul 30, 2025 | 8,170.00 | 8,450.00 | 8,140.00 | 8,450.00 | 8,450.00 | 3.68% | 21,908 |
| Jul 29, 2025 | 8,240.00 | 8,240.00 | 8,070.00 | 8,150.00 | 8,150.00 | 0.25% | 11,183 |
| Jul 28, 2025 | 8,220.00 | 8,270.00 | 8,030.00 | 8,130.00 | 8,130.00 | -1.09% | 16,895 |
| Jul 25, 2025 | 8,180.00 | 8,220.00 | 8,090.00 | 8,220.00 | 8,220.00 | 0.49% | 14,721 |
| Jul 24, 2025 | 8,280.00 | 8,330.00 | 8,080.00 | 8,180.00 | 8,180.00 | -1.21% | 12,008 |
| Jul 23, 2025 | 8,210.00 | 8,380.00 | 8,140.00 | 8,280.00 | 8,280.00 | 0.85% | 8,822 |
| Jul 22, 2025 | 8,420.00 | 8,570.00 | 8,210.00 | 8,210.00 | 8,210.00 | -3.75% | 21,115 |
| Jul 21, 2025 | 8,290.00 | 8,530.00 | 8,250.00 | 8,530.00 | 8,530.00 | 1.07% | 10,963 |
| Jul 18, 2025 | 8,500.00 | 8,510.00 | 8,370.00 | 8,440.00 | 8,440.00 | -0.71% | 6,151 |
| Jul 17, 2025 | 8,360.00 | 8,540.00 | 8,360.00 | 8,500.00 | 8,500.00 | 0.71% | 5,672 |
| Jul 16, 2025 | 8,370.00 | 8,500.00 | 8,210.00 | 8,440.00 | 8,440.00 | 1.93% | 12,923 |
| Jul 15, 2025 | 8,370.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,280.00 | -1.08% | 7,800 |
| Jul 14, 2025 | 8,590.00 | 8,590.00 | 8,260.00 | 8,370.00 | 8,370.00 | 0.12% | 11,555 |
| Jul 11, 2025 | 8,250.00 | 8,400.00 | 8,200.00 | 8,360.00 | 8,360.00 | 0.48% | 12,818 |