Avaco Co., Ltd. (KOSDAQ:083930)
South Korea
· Delayed Price · Currency is KRW 14,660
+140 (0.96%)
At close: Dec 5, 2025
Avaco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,520.00 | 14,680.00 | 14,450.00 | 14,660.00 | 14,660.00 | 0.96% | 27,048 |
| Dec 4, 2025 | 14,670.00 | 14,710.00 | 14,440.00 | 14,520.00 | 14,520.00 | -0.89% | 28,190 |
| Dec 3, 2025 | 14,680.00 | 14,800.00 | 14,590.00 | 14,650.00 | 14,650.00 | -0.14% | 30,829 |
| Dec 2, 2025 | 14,550.00 | 14,670.00 | 14,260.00 | 14,670.00 | 14,670.00 | 0.82% | 41,107 |
| Dec 1, 2025 | 14,480.00 | 14,590.00 | 14,340.00 | 14,550.00 | 14,550.00 | 0.97% | 34,827 |
| Nov 28, 2025 | 14,300.00 | 14,520.00 | 14,240.00 | 14,410.00 | 14,410.00 | 1.84% | 46,553 |
| Nov 27, 2025 | 13,770.00 | 14,330.00 | 13,770.00 | 14,150.00 | 14,150.00 | 2.83% | 36,466 |
| Nov 26, 2025 | 13,690.00 | 13,870.00 | 13,540.00 | 13,760.00 | 13,760.00 | 1.62% | 24,422 |
| Nov 25, 2025 | 13,560.00 | 13,900.00 | 13,500.00 | 13,540.00 | 13,540.00 | -0.15% | 24,402 |
| Nov 24, 2025 | 13,610.00 | 13,780.00 | 13,540.00 | 13,560.00 | 13,560.00 | 0.44% | 25,912 |
| Nov 21, 2025 | 13,960.00 | 13,960.00 | 13,500.00 | 13,500.00 | 13,500.00 | -4.59% | 64,455 |
| Nov 20, 2025 | 14,160.00 | 14,450.00 | 14,010.00 | 14,150.00 | 14,150.00 | 0.14% | 36,316 |
| Nov 19, 2025 | 14,000.00 | 14,280.00 | 13,690.00 | 14,130.00 | 14,130.00 | 0.93% | 64,636 |
| Nov 18, 2025 | 14,560.00 | 14,740.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.08% | 69,028 |
| Nov 17, 2025 | 14,830.00 | 14,990.00 | 14,610.00 | 14,750.00 | 14,750.00 | -0.87% | 38,854 |
| Nov 14, 2025 | 15,100.00 | 15,100.00 | 14,730.00 | 14,880.00 | 14,880.00 | -2.43% | 58,063 |
| Nov 13, 2025 | 15,350.00 | 15,410.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.33% | 24,131 |
| Nov 12, 2025 | 15,210.00 | 15,390.00 | 14,960.00 | 15,300.00 | 15,300.00 | 1.59% | 38,573 |
| Nov 11, 2025 | 15,140.00 | 15,590.00 | 14,950.00 | 15,060.00 | 15,060.00 | -0.59% | 56,692 |
| Nov 10, 2025 | 15,200.00 | 15,400.00 | 14,980.00 | 15,150.00 | 15,150.00 | -0.33% | 35,590 |
| Nov 7, 2025 | 15,850.00 | 15,900.00 | 15,090.00 | 15,200.00 | 15,200.00 | -5.41% | 100,272 |
| Nov 6, 2025 | 15,620.00 | 16,150.00 | 15,460.00 | 16,070.00 | 16,070.00 | 3.68% | 78,231 |
| Nov 5, 2025 | 15,790.00 | 15,790.00 | 14,810.00 | 15,500.00 | 15,500.00 | -1.84% | 113,024 |
| Nov 4, 2025 | 15,700.00 | 16,140.00 | 15,610.00 | 15,790.00 | 15,790.00 | 0.06% | 63,471 |
| Nov 3, 2025 | 15,680.00 | 16,130.00 | 15,600.00 | 15,780.00 | 15,780.00 | 0.70% | 80,011 |
| Oct 31, 2025 | 15,680.00 | 15,790.00 | 15,400.00 | 15,670.00 | 15,670.00 | 0.13% | 68,588 |
| Oct 30, 2025 | 16,240.00 | 16,240.00 | 15,630.00 | 15,650.00 | 15,650.00 | -3.63% | 78,480 |
| Oct 29, 2025 | 16,130.00 | 16,280.00 | 16,000.00 | 16,240.00 | 16,240.00 | 0.68% | 50,235 |
| Oct 28, 2025 | 16,450.00 | 16,450.00 | 16,090.00 | 16,130.00 | 16,130.00 | -1.95% | 67,420 |
| Oct 27, 2025 | 16,630.00 | 16,750.00 | 16,380.00 | 16,450.00 | 16,450.00 | -0.66% | 68,318 |
| Oct 24, 2025 | 16,350.00 | 16,780.00 | 16,350.00 | 16,560.00 | 16,560.00 | 1.97% | 114,548 |
| Oct 23, 2025 | 16,130.00 | 16,470.00 | 15,830.00 | 16,240.00 | 16,240.00 | 0.68% | 67,404 |
| Oct 22, 2025 | 16,200.00 | 16,200.00 | 15,640.00 | 16,130.00 | 16,130.00 | 0.37% | 112,357 |
| Oct 21, 2025 | 16,130.00 | 16,370.00 | 15,960.00 | 16,070.00 | 16,070.00 | -0.37% | 82,883 |
| Oct 20, 2025 | 16,530.00 | 16,760.00 | 16,050.00 | 16,130.00 | 16,130.00 | -1.77% | 92,819 |
| Oct 17, 2025 | 16,590.00 | 16,730.00 | 16,230.00 | 16,420.00 | 16,420.00 | -1.38% | 112,494 |
| Oct 16, 2025 | 16,710.00 | 16,750.00 | 16,480.00 | 16,650.00 | 16,650.00 | -0.36% | 88,437 |
| Oct 15, 2025 | 16,500.00 | 16,820.00 | 16,440.00 | 16,710.00 | 16,710.00 | 2.08% | 90,886 |
| Oct 14, 2025 | 16,600.00 | 16,940.00 | 16,180.00 | 16,370.00 | 16,370.00 | -1.39% | 184,223 |
| Oct 13, 2025 | 15,900.00 | 16,700.00 | 15,850.00 | 16,600.00 | 16,600.00 | 1.84% | 103,267 |
| Oct 10, 2025 | 16,600.00 | 16,890.00 | 16,210.00 | 16,300.00 | 16,300.00 | -0.79% | 138,462 |
| Oct 2, 2025 | 16,100.00 | 16,500.00 | 16,020.00 | 16,430.00 | 16,430.00 | 3.14% | 169,280 |
| Oct 1, 2025 | 15,750.00 | 16,050.00 | 15,750.00 | 15,930.00 | 15,930.00 | 1.21% | 85,298 |
| Sep 30, 2025 | 15,680.00 | 16,060.00 | 15,650.00 | 15,740.00 | 15,740.00 | 0.70% | 82,132 |
| Sep 29, 2025 | 15,280.00 | 15,720.00 | 15,270.00 | 15,630.00 | 15,630.00 | 2.42% | 62,457 |
| Sep 26, 2025 | 15,540.00 | 15,750.00 | 15,150.00 | 15,260.00 | 15,260.00 | -3.17% | 113,055 |
| Sep 25, 2025 | 15,910.00 | 16,030.00 | 15,630.00 | 15,760.00 | 15,760.00 | -0.94% | 59,985 |
| Sep 24, 2025 | 15,850.00 | 16,060.00 | 15,680.00 | 15,910.00 | 15,910.00 | 0.32% | 82,122 |
| Sep 23, 2025 | 15,800.00 | 15,950.00 | 15,410.00 | 15,860.00 | 15,860.00 | 0.38% | 108,007 |
| Sep 22, 2025 | 15,700.00 | 15,880.00 | 15,520.00 | 15,800.00 | 15,800.00 | 1.02% | 113,896 |