Avatec Co., Ltd. (KOSDAQ:149950)
South Korea
· Delayed Price · Currency is KRW 13,400
-200 (-1.47%)
At close: Apr 28, 2026
Avatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,450.00 | 13,770.00 | 13,240.00 | 13,520.00 | 13,520.00 | 0.90% | 70,841 |
| 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% | 184,324 |
| Apr 24, 2026 | 13,000.00 | 13,450.00 | 12,810.00 | 13,450.00 | 13,450.00 | 2.67% | 82,375 |
| Apr 23, 2026 | 14,000.00 | 14,100.00 | 12,780.00 | 13,100.00 | 13,100.00 | -5.62% | 178,918 |
| 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% | 180,077 |
| Apr 16, 2026 | 12,540.00 | 13,340.00 | 12,420.00 | 13,340.00 | 13,340.00 | 8.90% | 282,055 |
| Apr 15, 2026 | 11,810.00 | 12,540.00 | 11,510.00 | 12,250.00 | 12,250.00 | 9.96% | 363,475 |
| 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% | 97,401 |
| Apr 10, 2026 | 10,050.00 | 11,550.00 | 9,820.00 | 11,390.00 | 11,390.00 | 16.11% | 243,411 |
| Apr 9, 2026 | 9,950.00 | 9,950.00 | 9,670.00 | 9,810.00 | 9,810.00 | -1.11% | 21,827 |
| 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% | 28,338 |
| 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% | 35,078 |
| Apr 1, 2026 | 9,850.00 | 10,020.00 | 9,580.00 | 10,000.00 | 10,000.00 | 5.93% | 29,633 |
| 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% | 12,746 |
| Mar 27, 2026 | 10,010.00 | 10,180.00 | 9,690.00 | 10,110.00 | 10,110.00 | 1.00% | 25,768 |
| Mar 26, 2026 | 10,400.00 | 10,400.00 | 9,950.00 | 10,010.00 | 10,010.00 | -3.75% | 32,863 |
| Mar 25, 2026 | 10,000.00 | 10,460.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4.00% | 25,795 |
| Mar 24, 2026 | 10,050.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.25% | 30,521 |
| Mar 23, 2026 | 10,050.00 | 10,050.00 | 9,560.00 | 9,780.00 | 9,780.00 | -5.32% | 33,845 |
| Mar 20, 2026 | 10,430.00 | 10,450.00 | 10,200.00 | 10,330.00 | 10,330.00 | -0.96% | 29,102 |
| Mar 19, 2026 | 10,160.00 | 10,500.00 | 10,160.00 | 10,430.00 | 10,430.00 | -0.86% | 27,882 |
| Mar 18, 2026 | 10,420.00 | 11,050.00 | 10,220.00 | 10,520.00 | 10,520.00 | 3.65% | 90,871 |
| Mar 17, 2026 | 9,870.00 | 10,370.00 | 9,710.00 | 10,150.00 | 10,150.00 | 4.86% | 53,570 |
| Mar 16, 2026 | 9,910.00 | 9,910.00 | 9,500.00 | 9,680.00 | 9,680.00 | -1.73% | 34,429 |
| Mar 13, 2026 | 9,920.00 | 9,960.00 | 9,530.00 | 9,850.00 | 9,850.00 | -1.50% | 13,994 |
| Mar 12, 2026 | 10,070.00 | 10,170.00 | 9,830.00 | 10,000.00 | 10,000.00 | -0.60% | 35,224 |
| Mar 11, 2026 | 9,970.00 | 10,260.00 | 9,700.00 | 10,060.00 | 10,060.00 | 1.31% | 35,934 |
| Mar 10, 2026 | 9,850.00 | 9,950.00 | 9,530.00 | 9,930.00 | 9,930.00 | 5.64% | 28,494 |
| Mar 9, 2026 | 9,700.00 | 9,700.00 | 9,100.00 | 9,400.00 | 9,400.00 | -5.05% | 26,823 |
| Mar 6, 2026 | 9,770.00 | 9,910.00 | 9,300.00 | 9,900.00 | 9,900.00 | 1.33% | 44,722 |
| Mar 5, 2026 | 9,300.00 | 9,770.00 | 9,070.00 | 9,770.00 | 9,770.00 | 13.21% | 51,402 |
| Mar 4, 2026 | 9,800.00 | 9,800.00 | 8,520.00 | 8,630.00 | 8,630.00 | -13.27% | 90,126 |
| Mar 3, 2026 | 10,560.00 | 10,560.00 | 9,860.00 | 9,950.00 | 9,950.00 | -7.61% | 159,153 |
| Feb 27, 2026 | 10,980.00 | 10,980.00 | 10,010.00 | 10,770.00 | 10,770.00 | -2.97% | 84,603 |
| Feb 26, 2026 | 11,300.00 | 11,600.00 | 10,880.00 | 11,100.00 | 11,100.00 | -2.20% | 110,081 |
| Feb 25, 2026 | 11,800.00 | 12,070.00 | 11,290.00 | 11,350.00 | 11,350.00 | -1.82% | 100,310 |
| Feb 24, 2026 | 11,660.00 | 12,100.00 | 11,370.00 | 11,560.00 | 11,560.00 | -0.86% | 260,813 |
| Feb 23, 2026 | 11,500.00 | 12,000.00 | 11,300.00 | 11,660.00 | 11,660.00 | 4.57% | 376,067 |
| Feb 20, 2026 | 10,780.00 | 11,500.00 | 10,750.00 | 11,150.00 | 11,150.00 | 3.24% | 102,402 |
| Feb 19, 2026 | 9,860.00 | 11,040.00 | 9,860.00 | 10,800.00 | 10,800.00 | 9.87% | 155,454 |
| Feb 13, 2026 | 10,260.00 | 10,260.00 | 9,830.00 | 9,830.00 | 9,830.00 | -3.63% | 35,374 |
| Feb 12, 2026 | 10,880.00 | 11,050.00 | 10,160.00 | 10,200.00 | 10,200.00 | -0.68% | 136,250 |
| Feb 11, 2026 | 10,010.00 | 10,450.00 | 9,990.00 | 10,270.00 | 10,270.00 | 3.11% | 78,661 |
| Feb 10, 2026 | 9,690.00 | 10,020.00 | 9,690.00 | 9,960.00 | 9,960.00 | 3.53% | 50,096 |
| Feb 9, 2026 | 9,280.00 | 9,700.00 | 9,170.00 | 9,620.00 | 9,620.00 | 5.83% | 24,341 |
| Feb 6, 2026 | 9,380.00 | 9,380.00 | 8,860.00 | 9,090.00 | 9,090.00 | -3.09% | 24,756 |
| Feb 5, 2026 | 9,620.00 | 9,620.00 | 9,280.00 | 9,380.00 | 9,380.00 | -2.49% | 21,302 |
| Feb 4, 2026 | 9,260.00 | 9,700.00 | 9,220.00 | 9,620.00 | 9,620.00 | 3.89% | 28,529 |
| Feb 3, 2026 | 9,130.00 | 9,390.00 | 9,030.00 | 9,260.00 | 9,260.00 | 2.89% | 19,985 |
| Feb 2, 2026 | 9,200.00 | 9,380.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.36% | 29,939 |
| Jan 30, 2026 | 9,390.00 | 9,450.00 | 9,280.00 | 9,410.00 | 9,410.00 | - | 24,388 |
| Jan 29, 2026 | 9,400.00 | 9,450.00 | 9,160.00 | 9,410.00 | 9,410.00 | -0.42% | 24,097 |
| Jan 28, 2026 | 9,590.00 | 9,610.00 | 9,320.00 | 9,450.00 | 9,450.00 | -1.36% | 26,225 |
| Jan 27, 2026 | 9,650.00 | 9,650.00 | 9,370.00 | 9,580.00 | 9,580.00 | -0.10% | 16,006 |
| Jan 26, 2026 | 9,480.00 | 9,600.00 | 9,220.00 | 9,590.00 | 9,590.00 | 2.57% | 22,404 |
| Jan 23, 2026 | 9,300.00 | 9,440.00 | 9,210.00 | 9,350.00 | 9,350.00 | 0.65% | 14,929 |
| Jan 22, 2026 | 9,370.00 | 9,600.00 | 9,120.00 | 9,290.00 | 9,290.00 | 0.32% | 28,197 |
| Jan 21, 2026 | 9,390.00 | 9,390.00 | 8,900.00 | 9,260.00 | 9,260.00 | -1.91% | 18,661 |
| Jan 20, 2026 | 9,260.00 | 9,580.00 | 9,160.00 | 9,440.00 | 9,440.00 | 2.72% | 33,259 |
| Jan 19, 2026 | 8,890.00 | 9,190.00 | 8,730.00 | 9,190.00 | 9,190.00 | 3.37% | 24,863 |
| Jan 16, 2026 | 9,000.00 | 9,090.00 | 8,780.00 | 8,890.00 | 8,890.00 | -1.22% | 16,847 |
| Jan 15, 2026 | 9,120.00 | 9,120.00 | 8,810.00 | 9,000.00 | 9,000.00 | -1.10% | 31,131 |
| Jan 14, 2026 | 9,240.00 | 9,240.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.55% | 10,807 |
| Jan 13, 2026 | 9,260.00 | 9,280.00 | 9,040.00 | 9,150.00 | 9,150.00 | -0.22% | 15,393 |
| Jan 12, 2026 | 9,160.00 | 9,260.00 | 9,110.00 | 9,170.00 | 9,170.00 | 0.11% | 14,324 |
| Jan 9, 2026 | 9,580.00 | 9,580.00 | 9,160.00 | 9,160.00 | 9,160.00 | -4.58% | 20,391 |
| Jan 8, 2026 | 9,690.00 | 9,690.00 | 9,540.00 | 9,600.00 | 9,600.00 | -1.03% | 15,945 |
| Jan 7, 2026 | 9,970.00 | 9,980.00 | 9,560.00 | 9,700.00 | 9,700.00 | -2.71% | 25,339 |
| Jan 6, 2026 | 9,970.00 | 9,970.00 | 9,650.00 | 9,970.00 | 9,970.00 | 0.50% | 18,903 |
| Jan 5, 2026 | 9,750.00 | 9,990.00 | 9,740.00 | 9,920.00 | 9,920.00 | 0.20% | 22,400 |
| Jan 2, 2026 | 10,010.00 | 10,050.00 | 9,710.00 | 9,900.00 | 9,900.00 | -1.10% | 17,779 |
| Dec 30, 2025 | 9,990.00 | 10,040.00 | 9,910.00 | 10,010.00 | 10,010.00 | 0.20% | 5,730 |
| Dec 29, 2025 | 10,000.00 | 10,090.00 | 9,890.00 | 9,990.00 | 9,990.00 | -0.10% | 10,099 |
| Dec 26, 2025 | 9,980.00 | 10,090.00 | 9,880.00 | 10,000.00 | 9,800.00 | 1.01% | 11,185 |
| Dec 24, 2025 | 9,890.00 | 9,940.00 | 9,750.00 | 9,900.00 | 9,702.00 | 1.54% | 13,948 |
| Dec 23, 2025 | 9,960.00 | 10,060.00 | 9,690.00 | 9,750.00 | 9,555.00 | -3.08% | 23,104 |
| Dec 22, 2025 | 10,120.00 | 10,120.00 | 9,600.00 | 10,060.00 | 9,858.80 | 0.40% | 11,034 |
| Dec 19, 2025 | 9,840.00 | 10,040.00 | 9,830.00 | 10,020.00 | 9,819.60 | 1.42% | 14,432 |
| Dec 18, 2025 | 10,460.00 | 10,460.00 | 9,780.00 | 9,880.00 | 9,682.40 | -5.90% | 43,401 |
| Dec 17, 2025 | 10,330.00 | 10,560.00 | 10,080.00 | 10,500.00 | 10,290.00 | 1.16% | 25,636 |
| Dec 16, 2025 | 10,130.00 | 10,680.00 | 9,960.00 | 10,380.00 | 10,172.40 | 1.67% | 53,304 |
| Dec 15, 2025 | 10,000.00 | 10,210.00 | 9,870.00 | 10,210.00 | 10,005.80 | 0.89% | 8,390 |
| Dec 12, 2025 | 10,120.00 | 10,170.00 | 9,910.00 | 10,120.00 | 9,917.60 | - | 14,801 |
| Dec 11, 2025 | 10,350.00 | 10,350.00 | 10,070.00 | 10,120.00 | 9,917.60 | -2.22% | 29,130 |
| Dec 10, 2025 | 10,330.00 | 10,460.00 | 10,120.00 | 10,350.00 | 10,143.00 | - | 13,086 |
| Dec 9, 2025 | 10,240.00 | 10,350.00 | 10,170.00 | 10,350.00 | 10,143.00 | 0.29% | 11,563 |
| Dec 8, 2025 | 10,350.00 | 10,350.00 | 10,050.00 | 10,320.00 | 10,113.60 | -0.10% | 27,122 |
| Dec 5, 2025 | 10,800.00 | 10,800.00 | 10,000.00 | 10,330.00 | 10,123.40 | -3.10% | 39,151 |
| Dec 4, 2025 | 10,880.00 | 10,880.00 | 10,260.00 | 10,660.00 | 10,446.80 | -1.20% | 51,819 |
| Dec 3, 2025 | 10,440.00 | 10,870.00 | 10,370.00 | 10,790.00 | 10,574.20 | 3.35% | 41,717 |
| Dec 2, 2025 | 10,490.00 | 10,600.00 | 10,320.00 | 10,440.00 | 10,231.20 | -1.32% | 40,636 |