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 |