AVATEC Co., Ltd. 149950
KRX · South Korea · Consumer Durables
KRW 12,620.00+70.00 (+0.56%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 12,600.00 | +0.40% | KRW 12,600.00 | KRW 13,050.00 | KRW 12,580.00 | 66.48K |
| 2026-10-01 | KRW 12,550.00 | +5.73% | KRW 12,040.00 | KRW 12,610.00 | KRW 11,830.00 | 121.24K |
| 2026-09-30 | KRW 11,870.00 | -6.97% | KRW 12,890.00 | KRW 12,890.00 | KRW 11,810.00 | 173.81K |
| 2026-09-29 | KRW 12,760.00 | +9.53% | KRW 11,700.00 | KRW 12,780.00 | KRW 11,550.00 | 189.83K |
| 2026-09-28 | KRW 11,650.00 | -3.88% | KRW 12,170.00 | KRW 12,170.00 | KRW 11,590.00 | 86.94K |
| 2026-09-23 | KRW 12,120.00 | -2.49% | KRW 12,600.00 | KRW 12,950.00 | KRW 11,970.00 | 158.72K |
| 2026-09-22 | KRW 12,430.00 | +0.73% | KRW 12,860.00 | KRW 13,390.00 | KRW 12,250.00 | 402.24K |
| 2026-09-21 | KRW 12,340.00 | +5.02% | KRW 11,810.00 | KRW 12,570.00 | KRW 11,620.00 | 194.67K |
| 2026-09-18 | KRW 11,750.00 | +5.86% | KRW 11,700.00 | KRW 11,930.00 | KRW 11,290.00 | 217.12K |
| 2026-09-17 | KRW 11,100.00 | +0.54% | KRW 11,060.00 | KRW 11,300.00 | KRW 10,960.00 | 154.15K |
| 2026-09-16 | KRW 11,040.00 | +0.55% | KRW 10,800.00 | KRW 11,400.00 | KRW 10,700.00 | 303.66K |
| 2026-09-15 | KRW 10,980.00 | +2.14% | KRW 10,750.00 | KRW 11,700.00 | KRW 10,610.00 | 262.26K |
| 2026-09-14 | KRW 10,750.00 | +4.07% | KRW 10,180.00 | KRW 11,000.00 | KRW 9,820.00 | 392.16K |
| 2026-09-11 | KRW 10,330.00 | +14.02% | KRW 9,060.00 | KRW 10,500.00 | KRW 8,830.00 | 763.30K |
| 2026-09-10 | KRW 9,060.00 | -0.98% | KRW 9,250.00 | KRW 9,250.00 | KRW 8,850.00 | 28.96K |
| 2026-09-09 | KRW 9,150.00 | +3.86% | KRW 8,930.00 | KRW 9,200.00 | KRW 8,890.00 | 60.17K |
| 2026-09-08 | KRW 8,810.00 | -1.89% | KRW 9,080.00 | KRW 9,080.00 | KRW 8,810.00 | 45.63K |
| 2026-09-07 | KRW 8,980.00 | -1.21% | KRW 9,090.00 | KRW 9,350.00 | KRW 8,960.00 | 40.77K |
| 2026-09-04 | KRW 9,090.00 | -2.78% | KRW 9,350.00 | KRW 9,520.00 | KRW 9,050.00 | 71.15K |
| 2026-09-03 | KRW 9,350.00 | +4.47% | KRW 8,950.00 | KRW 9,740.00 | KRW 8,710.00 | 287.20K |
| 2026-09-02 | KRW 8,950.00 | -1.21% | KRW 8,970.00 | KRW 9,430.00 | KRW 8,760.00 | 58.74K |
| 2026-09-01 | KRW 9,060.00 | +0.89% | KRW 8,900.00 | KRW 9,120.00 | KRW 8,760.00 | 30.87K |
| 2026-08-31 | KRW 8,980.00 | -0.22% | KRW 8,910.00 | KRW 9,090.00 | KRW 8,630.00 | 27.78K |
| 2026-08-28 | KRW 9,000.00 | +1.58% | KRW 9,000.00 | KRW 9,200.00 | KRW 8,860.00 | 53.23K |
| 2026-08-27 | KRW 8,860.00 | +0.23% | KRW 8,980.00 | KRW 9,140.00 | KRW 8,790.00 | 37.91K |
| 2026-08-26 | KRW 8,840.00 | -0.67% | KRW 8,990.00 | KRW 8,990.00 | KRW 8,580.00 | 28.44K |
| 2026-08-25 | KRW 8,900.00 | +4.71% | KRW 8,690.00 | KRW 8,900.00 | KRW 8,190.00 | 38.99K |
| 2026-08-24 | KRW 8,500.00 | -0.12% | KRW 8,510.00 | KRW 8,780.00 | KRW 8,390.00 | 46.70K |
| 2026-08-21 | KRW 8,510.00 | -5.65% | KRW 9,020.00 | KRW 9,020.00 | KRW 8,440.00 | 49.61K |
| 2026-08-20 | KRW 9,020.00 | +4.04% | KRW 8,700.00 | KRW 9,280.00 | KRW 8,700.00 | 78.05K |
| 2026-08-19 | KRW 8,670.00 | -0.46% | KRW 8,500.00 | KRW 9,280.00 | KRW 8,340.00 | 152.86K |
| 2026-08-18 | KRW 8,710.00 | -7.04% | KRW 9,370.00 | KRW 9,560.00 | KRW 8,680.00 | 132.06K |
| 2026-08-14 | KRW 9,370.00 | +1.41% | KRW 9,570.00 | KRW 9,630.00 | KRW 8,990.00 | 77.04K |
| 2026-08-13 | KRW 9,240.00 | +0.98% | KRW 9,320.00 | KRW 10,250.00 | KRW 9,160.00 | 321.92K |
| 2026-08-12 | KRW 9,150.00 | +3.51% | KRW 8,920.00 | KRW 9,370.00 | KRW 8,690.00 | 92.31K |
| 2026-08-11 | KRW 8,840.00 | +3.03% | KRW 8,530.00 | KRW 9,380.00 | KRW 8,360.00 | 143.43K |
| 2026-08-10 | KRW 8,580.00 | +4.25% | KRW 8,290.00 | KRW 8,780.00 | KRW 8,290.00 | 65.91K |
| 2026-08-07 | KRW 8,230.00 | -1.32% | KRW 8,340.00 | KRW 8,800.00 | KRW 8,110.00 | 100.78K |
| 2026-08-06 | KRW 8,340.00 | -4.36% | KRW 8,620.00 | KRW 8,640.00 | KRW 8,210.00 | 41.58K |
| 2026-08-05 | KRW 8,720.00 | +5.19% | KRW 8,750.00 | KRW 8,880.00 | KRW 8,560.00 | 48.01K |
| 2026-08-04 | KRW 8,290.00 | +2.98% | KRW 8,060.00 | KRW 8,470.00 | KRW 7,950.00 | 37.23K |
| 2026-08-03 | KRW 8,050.00 | +0.50% | KRW 8,010.00 | KRW 8,490.00 | KRW 7,850.00 | 55.02K |
| 2026-07-31 | KRW 8,010.00 | +14.59% | KRW 7,260.00 | KRW 8,180.00 | KRW 7,260.00 | 101.37K |
| 2026-07-30 | KRW 6,990.00 | -0.71% | KRW 6,750.00 | KRW 7,310.00 | KRW 6,750.00 | 56.27K |
| 2026-07-29 | KRW 7,040.00 | -7.97% | KRW 7,660.00 | KRW 8,100.00 | KRW 6,790.00 | 133.75K |
| 2026-07-28 | KRW 7,650.00 | -13.07% | KRW 8,470.00 | KRW 8,610.00 | KRW 7,600.00 | 157.90K |
| 2026-07-27 | KRW 8,800.00 | +0.69% | KRW 8,970.00 | KRW 8,970.00 | KRW 8,580.00 | 55.15K |
| 2026-07-24 | KRW 8,740.00 | -8.67% | KRW 9,500.00 | KRW 9,500.00 | KRW 8,640.00 | 86.24K |
| 2026-07-23 | KRW 9,570.00 | +11.28% | KRW 8,880.00 | KRW 9,760.00 | KRW 8,640.00 | 111.28K |
| 2026-07-22 | KRW 8,600.00 | -0.81% | KRW 8,900.00 | KRW 9,300.00 | KRW 8,580.00 | 88.57K |
| 2026-07-21 | KRW 8,670.00 | +0.70% | KRW 8,760.00 | KRW 8,790.00 | KRW 8,320.00 | 89.27K |
| 2026-07-20 | KRW 8,610.00 | -4.12% | KRW 8,630.00 | KRW 9,080.00 | KRW 8,540.00 | 62.40K |
| 2026-07-16 | KRW 8,980.00 | -7.33% | KRW 9,590.00 | KRW 9,590.00 | KRW 8,910.00 | 71.16K |
| 2026-07-15 | KRW 9,690.00 | +10.36% | KRW 9,190.00 | KRW 9,880.00 | KRW 9,100.00 | 110.64K |
| 2026-07-14 | KRW 8,780.00 | -3.62% | KRW 9,110.00 | KRW 9,390.00 | KRW 8,520.00 | 138.60K |
| 2026-07-13 | KRW 9,110.00 | -7.23% | KRW 9,850.00 | KRW 10,200.00 | KRW 8,870.00 | 159.86K |
| 2026-07-10 | KRW 9,820.00 | +9.35% | KRW 9,270.00 | KRW 9,920.00 | KRW 9,150.00 | 170.63K |
| 2026-07-09 | KRW 8,980.00 | +5.65% | KRW 8,890.00 | KRW 9,920.00 | KRW 8,750.00 | 405.66K |
| 2026-07-08 | KRW 8,500.00 | -6.08% | KRW 8,660.00 | KRW 9,210.00 | KRW 8,400.00 | 152.55K |
| 2026-07-07 | KRW 9,050.00 | -3.83% | KRW 9,130.00 | KRW 9,640.00 | KRW 8,720.00 | 186.56K |
| 2026-07-06 | KRW 9,410.00 | -2.79% | KRW 9,680.00 | KRW 9,680.00 | KRW 8,900.00 | 284.81K |
| 2026-07-03 | KRW 9,680.00 | -9.19% | KRW 10,660.00 | KRW 11,230.00 | KRW 9,210.00 | 281.95K |
| 2026-07-02 | KRW 10,660.00 | -11.90% | KRW 11,880.00 | KRW 11,880.00 | KRW 10,580.00 | 130.99K |
| 2026-07-01 | KRW 12,100.00 | +4.31% | KRW 11,610.00 | KRW 12,400.00 | KRW 11,170.00 | 242.77K |
| 2026-06-30 | KRW 11,600.00 | +7.91% | KRW 10,950.00 | KRW 11,730.00 | KRW 10,690.00 | 265.52K |
| 2026-06-29 | KRW 10,750.00 | +5.29% | KRW 10,070.00 | KRW 10,870.00 | KRW 10,070.00 | 151.00K |
| 2026-06-26 | KRW 10,210.00 | -11.53% | KRW 11,220.00 | KRW 11,990.00 | KRW 10,000.00 | 386.83K |
| 2026-06-25 | KRW 11,540.00 | -9.06% | KRW 12,860.00 | KRW 13,400.00 | KRW 11,430.00 | 366.48K |
| 2026-06-24 | KRW 12,690.00 | -8.24% | KRW 13,790.00 | KRW 14,040.00 | KRW 12,300.00 | 375.22K |
| 2026-06-23 | KRW 13,830.00 | -16.33% | KRW 16,520.00 | KRW 17,030.00 | KRW 13,700.00 | 574.30K |
| 2026-06-22 | KRW 16,530.00 | -4.51% | KRW 17,350.00 | KRW 18,120.00 | KRW 15,800.00 | 742.02K |
| 2026-06-19 | KRW 17,310.00 | +6.79% | KRW 16,120.00 | KRW 18,820.00 | KRW 16,020.00 | 2.37M |
| 2026-06-18 | KRW 16,210.00 | +14.80% | KRW 14,250.00 | KRW 17,880.00 | KRW 13,750.00 | 2.43M |
| 2026-06-17 | KRW 14,120.00 | -3.42% | KRW 14,560.00 | KRW 14,800.00 | KRW 14,100.00 | 123.90K |
| 2026-06-16 | KRW 14,620.00 | +1.11% | KRW 14,720.00 | KRW 14,930.00 | KRW 14,010.00 | 228.55K |
| 2026-06-15 | KRW 14,460.00 | +4.33% | KRW 14,600.00 | KRW 15,290.00 | KRW 14,270.00 | 260.93K |
| 2026-06-12 | KRW 13,860.00 | -1.00% | KRW 14,400.00 | KRW 14,970.00 | KRW 13,750.00 | 213.26K |
| 2026-06-11 | KRW 14,000.00 | +3.70% | KRW 13,350.00 | KRW 14,280.00 | KRW 12,910.00 | 191.53K |
| 2026-06-10 | KRW 13,500.00 | -12.45% | KRW 15,300.00 | KRW 15,300.00 | KRW 13,350.00 | 820 |
| 2026-06-09 | KRW 15,420.00 | +5.98% | KRW 14,910.00 | KRW 16,290.00 | KRW 14,680.00 | 307.96K |
| 2026-06-08 | KRW 14,550.00 | -9.91% | KRW 14,950.00 | KRW 15,520.00 | KRW 14,540.00 | 329.80K |
| 2026-06-05 | KRW 16,150.00 | +9.86% | KRW 14,500.00 | KRW 17,860.00 | KRW 14,380.00 | 1.49M |
| 2026-06-04 | KRW 14,700.00 | -2.65% | KRW 15,110.00 | KRW 15,790.00 | KRW 14,560.00 | 279.90K |
| 2026-06-02 | KRW 15,100.00 | -7.87% | KRW 16,390.00 | KRW 17,160.00 | KRW 14,820.00 | 527.17K |
| 2026-06-01 | KRW 16,390.00 | +4.39% | KRW 14,730.00 | KRW 16,400.00 | KRW 13,100.00 | 1.54M |
| 2026-05-29 | KRW 15,700.00 | +0.13% | KRW 17,000.00 | KRW 18,690.00 | KRW 15,280.00 | 2.84M |
| 2026-05-28 | KRW 15,680.00 | +7.10% | KRW 14,630.00 | KRW 16,490.00 | KRW 13,450.00 | 2.18M |
| 2026-05-27 | KRW 14,640.00 | -9.07% | KRW 17,300.00 | KRW 17,770.00 | KRW 14,430.00 | 1.96M |
| 2026-05-26 | KRW 16,100.00 | +2.55% | KRW 17,860.00 | KRW 19,490.00 | KRW 15,900.00 | 2.14M |
| 2026-05-22 | KRW 15,700.00 | +22.85% | KRW 13,190.00 | KRW 15,960.00 | KRW 12,850.00 | 832.57K |