AVACO Co., Ltd. 083930
KRX · South Korea · Electronic Technology
KRW 12,650.00+70.00 (+0.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,650.00 | +0.56% | KRW 12,610.00 | KRW 12,710.00 | KRW 12,370.00 | 38.59K |
| 2026-10-01 | KRW 12,580.00 | +1.86% | KRW 12,410.00 | KRW 12,580.00 | KRW 12,200.00 | 20.94K |
| 2026-09-30 | KRW 12,350.00 | 0.00% | KRW 12,460.00 | KRW 12,640.00 | KRW 12,020.00 | 84.85K |
| 2026-09-29 | KRW 12,350.00 | +0.16% | KRW 12,280.00 | KRW 12,430.00 | KRW 12,190.00 | 33.88K |
| 2026-09-28 | KRW 12,330.00 | +1.82% | KRW 12,120.00 | KRW 12,450.00 | KRW 12,020.00 | 46.32K |
| 2026-09-23 | KRW 12,110.00 | +0.25% | KRW 12,150.00 | KRW 12,180.00 | KRW 12,020.00 | 20.81K |
| 2026-09-22 | KRW 12,080.00 | +2.20% | KRW 11,850.00 | KRW 12,150.00 | KRW 11,800.00 | 49.08K |
| 2026-09-21 | KRW 11,820.00 | +0.08% | KRW 11,770.00 | KRW 11,950.00 | KRW 11,720.00 | 17.36K |
| 2026-09-18 | KRW 11,810.00 | -0.34% | KRW 11,930.00 | KRW 11,940.00 | KRW 11,740.00 | 29.91K |
| 2026-09-17 | KRW 11,850.00 | +0.94% | KRW 11,790.00 | KRW 11,920.00 | KRW 11,750.00 | 23.12K |
| 2026-09-16 | KRW 11,740.00 | +0.95% | KRW 11,700.00 | KRW 11,790.00 | KRW 11,510.00 | 22.09K |
| 2026-09-15 | KRW 11,630.00 | 0.00% | KRW 11,630.00 | KRW 11,800.00 | KRW 11,540.00 | 16.86K |
| 2026-09-14 | KRW 11,630.00 | -0.60% | KRW 11,600.00 | KRW 11,810.00 | KRW 11,480.00 | 23.86K |
| 2026-09-11 | KRW 11,700.00 | -0.09% | KRW 11,700.00 | KRW 11,780.00 | KRW 11,550.00 | 11.37K |
| 2026-09-10 | KRW 11,710.00 | -0.68% | KRW 11,790.00 | KRW 11,790.00 | KRW 11,570.00 | 23.08K |
| 2026-09-09 | KRW 11,790.00 | +1.73% | KRW 11,630.00 | KRW 11,880.00 | KRW 11,590.00 | 34.71K |
| 2026-09-08 | KRW 11,590.00 | +0.43% | KRW 11,600.00 | KRW 11,670.00 | KRW 11,540.00 | 28.35K |
| 2026-09-07 | KRW 11,540.00 | +1.85% | KRW 11,340.00 | KRW 11,590.00 | KRW 11,340.00 | 25.06K |
| 2026-09-04 | KRW 11,330.00 | 0.00% | KRW 11,410.00 | KRW 11,550.00 | KRW 11,290.00 | 32.60K |
| 2026-09-03 | KRW 11,330.00 | -0.70% | KRW 11,380.00 | KRW 11,690.00 | KRW 11,230.00 | 43.18K |
| 2026-09-02 | KRW 11,410.00 | -2.06% | KRW 11,550.00 | KRW 11,680.00 | KRW 11,400.00 | 22.71K |
| 2026-09-01 | KRW 11,650.00 | -0.85% | KRW 11,740.00 | KRW 11,740.00 | KRW 11,600.00 | 25.73K |
| 2026-08-31 | KRW 11,750.00 | +0.43% | KRW 11,680.00 | KRW 11,750.00 | KRW 11,340.00 | 28.98K |
| 2026-08-28 | KRW 11,700.00 | +3.08% | KRW 11,370.00 | KRW 11,710.00 | KRW 11,320.00 | 34.29K |
| 2026-08-27 | KRW 11,350.00 | -0.53% | KRW 11,490.00 | KRW 11,490.00 | KRW 11,310.00 | 28.38K |
| 2026-08-26 | KRW 11,410.00 | -2.48% | KRW 11,700.00 | KRW 11,700.00 | KRW 11,330.00 | 34.51K |
| 2026-08-25 | KRW 11,700.00 | +2.90% | KRW 11,400.00 | KRW 11,700.00 | KRW 10,900.00 | 56.98K |
| 2026-08-24 | KRW 11,370.00 | +1.43% | KRW 11,350.00 | KRW 11,550.00 | KRW 11,210.00 | 40.31K |
| 2026-08-21 | KRW 11,210.00 | -1.75% | KRW 11,310.00 | KRW 11,390.00 | KRW 11,120.00 | 28.73K |
| 2026-08-20 | KRW 11,410.00 | +1.42% | KRW 11,390.00 | KRW 11,570.00 | KRW 11,280.00 | 35.85K |
| 2026-08-19 | KRW 11,250.00 | -1.23% | KRW 11,130.00 | KRW 11,440.00 | KRW 11,000.00 | 34.12K |
| 2026-08-18 | KRW 11,390.00 | -2.23% | KRW 11,650.00 | KRW 11,670.00 | KRW 11,260.00 | 33.76K |
| 2026-08-14 | KRW 11,650.00 | +2.37% | KRW 11,440.00 | KRW 11,670.00 | KRW 11,370.00 | 61.13K |
| 2026-08-13 | KRW 11,380.00 | +0.44% | KRW 11,330.00 | KRW 11,540.00 | KRW 11,240.00 | 40.27K |
| 2026-08-12 | KRW 11,330.00 | +1.25% | KRW 11,320.00 | KRW 11,330.00 | KRW 10,940.00 | 41.71K |
| 2026-08-11 | KRW 11,190.00 | +2.29% | KRW 10,990.00 | KRW 11,650.00 | KRW 10,890.00 | 96.43K |
| 2026-08-10 | KRW 10,940.00 | -1.88% | KRW 10,800.00 | KRW 10,970.00 | KRW 10,580.00 | 111.99K |
| 2026-08-07 | KRW 11,150.00 | +0.18% | KRW 11,160.00 | KRW 11,270.00 | KRW 10,950.00 | 46.63K |
| 2026-08-06 | KRW 11,130.00 | +0.82% | KRW 10,930.00 | KRW 11,190.00 | KRW 10,770.00 | 41.24K |
| 2026-08-05 | KRW 11,040.00 | +2.79% | KRW 10,780.00 | KRW 11,155.00 | KRW 10,780.00 | 37.50K |
| 2026-08-04 | KRW 10,740.00 | +3.37% | KRW 10,430.00 | KRW 10,750.00 | KRW 10,430.00 | 39.38K |
| 2026-08-03 | KRW 10,390.00 | +0.87% | KRW 10,300.00 | KRW 10,420.00 | KRW 10,110.00 | 25.00K |
| 2026-07-31 | KRW 10,300.00 | +5.64% | KRW 9,950.00 | KRW 10,350.00 | KRW 9,950.00 | 55.50K |
| 2026-07-30 | KRW 9,750.00 | +1.77% | KRW 9,110.00 | KRW 9,990.00 | KRW 9,110.00 | 56.34K |
| 2026-07-29 | KRW 9,580.00 | -4.01% | KRW 10,160.00 | KRW 10,160.00 | KRW 9,200.00 | 92.54K |
| 2026-07-28 | KRW 9,980.00 | -5.40% | KRW 10,440.00 | KRW 10,440.00 | KRW 9,920.00 | 60.48K |
| 2026-07-27 | KRW 10,550.00 | +3.13% | KRW 10,440.00 | KRW 10,730.00 | KRW 10,240.00 | 41.70K |
| 2026-07-24 | KRW 10,230.00 | -1.63% | KRW 10,400.00 | KRW 10,450.00 | KRW 10,120.00 | 34.97K |
| 2026-07-23 | KRW 10,400.00 | +4.63% | KRW 10,000.00 | KRW 10,440.00 | KRW 9,980.00 | 44.73K |
| 2026-07-22 | KRW 9,940.00 | +1.02% | KRW 10,050.00 | KRW 10,220.00 | KRW 9,930.00 | 43.80K |
| 2026-07-21 | KRW 9,840.00 | -0.10% | KRW 9,780.00 | KRW 9,930.00 | KRW 9,590.00 | 44.33K |
| 2026-07-20 | KRW 9,850.00 | -3.53% | KRW 10,050.00 | KRW 10,210.00 | KRW 9,730.00 | 58.28K |
| 2026-07-16 | KRW 10,210.00 | -1.64% | KRW 10,230.00 | KRW 10,490.00 | KRW 10,050.00 | 35.14K |
| 2026-07-15 | KRW 10,380.00 | +3.70% | KRW 10,070.00 | KRW 10,450.00 | KRW 10,070.00 | 37.56K |
| 2026-07-14 | KRW 10,010.00 | -2.44% | KRW 10,260.00 | KRW 10,370.00 | KRW 9,730.00 | 119.75K |
| 2026-07-13 | KRW 10,260.00 | -4.82% | KRW 10,890.00 | KRW 11,000.00 | KRW 10,000.00 | 99.77K |
| 2026-07-10 | KRW 10,780.00 | +7.37% | KRW 10,080.00 | KRW 10,850.00 | KRW 10,080.00 | 70.65K |
| 2026-07-09 | KRW 10,040.00 | -1.57% | KRW 10,200.00 | KRW 10,380.00 | KRW 9,960.00 | 75.17K |
| 2026-07-08 | KRW 10,200.00 | -4.76% | KRW 10,500.00 | KRW 10,710.00 | KRW 10,070.00 | 103.11K |
| 2026-07-07 | KRW 10,710.00 | -2.64% | KRW 11,020.00 | KRW 11,200.00 | KRW 10,530.00 | 85.52K |
| 2026-07-06 | KRW 11,000.00 | -1.79% | KRW 11,300.00 | KRW 11,300.00 | KRW 10,750.00 | 57.54K |
| 2026-07-03 | KRW 11,200.00 | +2.00% | KRW 11,010.00 | KRW 11,230.00 | KRW 10,590.00 | 61.84K |
| 2026-07-02 | KRW 10,980.00 | -2.83% | KRW 11,300.00 | KRW 11,390.00 | KRW 10,810.00 | 98.60K |
| 2026-07-01 | KRW 11,300.00 | -0.44% | KRW 11,350.00 | KRW 11,900.00 | KRW 11,200.00 | 123.80K |
| 2026-06-30 | KRW 11,350.00 | -0.53% | KRW 11,540.00 | KRW 11,600.00 | KRW 11,280.00 | 47.57K |
| 2026-06-29 | KRW 11,410.00 | +5.65% | KRW 10,650.00 | KRW 11,540.00 | KRW 10,650.00 | 96.04K |
| 2026-06-26 | KRW 10,800.00 | -2.70% | KRW 11,100.00 | KRW 11,160.00 | KRW 10,500.00 | 153.56K |
| 2026-06-25 | KRW 11,100.00 | -3.23% | KRW 11,570.00 | KRW 11,700.00 | KRW 11,070.00 | 116.89K |
| 2026-06-24 | KRW 11,470.00 | -0.26% | KRW 11,510.00 | KRW 11,640.00 | KRW 11,150.00 | 127.46K |
| 2026-06-23 | KRW 11,500.00 | -8.29% | KRW 12,410.00 | KRW 12,430.00 | KRW 11,500.00 | 182.90K |
| 2026-06-22 | KRW 12,540.00 | -1.42% | KRW 12,460.00 | KRW 12,770.00 | KRW 12,330.00 | 105.65K |
| 2026-06-19 | KRW 12,720.00 | -2.15% | KRW 13,300.00 | KRW 13,480.00 | KRW 12,540.00 | 185.40K |
| 2026-06-18 | KRW 13,000.00 | +0.93% | KRW 13,200.00 | KRW 13,330.00 | KRW 12,930.00 | 130.05K |
| 2026-06-17 | KRW 12,880.00 | -0.08% | KRW 12,890.00 | KRW 13,200.00 | KRW 12,730.00 | 83.06K |
| 2026-06-16 | KRW 12,890.00 | -2.20% | KRW 13,300.00 | KRW 13,300.00 | KRW 12,870.00 | 105.29K |
| 2026-06-15 | KRW 13,180.00 | -1.20% | KRW 13,600.00 | KRW 13,720.00 | KRW 13,060.00 | 189.33K |
| 2026-06-12 | KRW 13,340.00 | +3.98% | KRW 13,100.00 | KRW 13,610.00 | KRW 12,990.00 | 117.05K |
| 2026-06-11 | KRW 12,830.00 | +1.10% | KRW 12,500.00 | KRW 12,950.00 | KRW 12,450.00 | 107.56K |
| 2026-06-10 | KRW 12,690.00 | -0.94% | KRW 12,810.00 | KRW 13,240.00 | KRW 12,530.00 | 111.57K |
| 2026-06-09 | KRW 12,810.00 | +12.37% | KRW 11,610.00 | KRW 13,000.00 | KRW 11,610.00 | 152.82K |
| 2026-06-08 | KRW 11,400.00 | -8.87% | KRW 11,880.00 | KRW 11,900.00 | KRW 11,400.00 | 160.18K |
| 2026-06-05 | KRW 12,510.00 | -3.25% | KRW 12,940.00 | KRW 12,940.00 | KRW 12,300.00 | 128.57K |
| 2026-06-04 | KRW 12,930.00 | +0.31% | KRW 12,820.00 | KRW 13,530.00 | KRW 12,820.00 | 108.04K |
| 2026-06-02 | KRW 12,890.00 | -2.35% | KRW 13,190.00 | KRW 13,200.00 | KRW 12,750.00 | 178.30K |
| 2026-06-01 | KRW 13,200.00 | -1.64% | KRW 13,420.00 | KRW 13,730.00 | KRW 12,910.00 | 155.63K |
| 2026-05-29 | KRW 13,420.00 | -3.10% | KRW 13,900.00 | KRW 14,100.00 | KRW 13,300.00 | 137.93K |
| 2026-05-28 | KRW 13,850.00 | -1.49% | KRW 14,010.00 | KRW 14,150.00 | KRW 13,350.00 | 171.87K |
| 2026-05-27 | KRW 14,060.00 | -3.37% | KRW 14,600.00 | KRW 14,700.00 | KRW 14,010.00 | 128.36K |
| 2026-05-26 | KRW 14,550.00 | -0.27% | KRW 14,740.00 | KRW 15,250.00 | KRW 14,430.00 | 175.07K |
| 2026-05-22 | KRW 14,590.00 | +1.04% | KRW 14,450.00 | KRW 14,710.00 | KRW 14,270.00 | 99.18K |