Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,580.94 -2,410.43 (-3.83%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Avaco Co., Ltd. (083930.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 19,110.00 | 19,560.00 | 18,940.00 | 19,220.00 | 19,220.00 | 277,372 |
| 09 May 2024 | 19,190.00 | 19,440.00 | 19,010.00 | 19,050.00 | 19,050.00 | 238,414 |
| 08 May 2024 | 18,740.00 | 19,370.00 | 18,470.00 | 19,200.00 | 19,200.00 | 418,050 |
| 07 May 2024 | 18,960.00 | 19,050.00 | 18,440.00 | 18,800.00 | 18,800.00 | 306,151 |
| 03 May 2024 | 18,870.00 | 19,190.00 | 18,510.00 | 18,800.00 | 18,800.00 | 336,884 |
| 02 May 2024 | 18,400.00 | 20,500.00 | 18,040.00 | 18,870.00 | 18,870.00 | 3,168,999 |
| 30 Apr 2024 | 17,700.00 | 18,800.00 | 17,500.00 | 18,300.00 | 18,300.00 | 1,160,911 |
| 29 Apr 2024 | 18,650.00 | 18,650.00 | 17,610.00 | 17,610.00 | 17,610.00 | 612,580 |
| 26 Apr 2024 | 17,360.00 | 18,990.00 | 16,680.00 | 18,520.00 | 18,520.00 | 3,534,733 |
| 25 Apr 2024 | 15,690.00 | 16,420.00 | 15,540.00 | 16,150.00 | 16,150.00 | 102,604 |
| 24 Apr 2024 | 14,880.00 | 15,850.00 | 14,880.00 | 15,690.00 | 15,690.00 | 129,726 |
| 23 Apr 2024 | 14,730.00 | 14,980.00 | 14,370.00 | 14,790.00 | 14,790.00 | 56,807 |
| 22 Apr 2024 | 15,260.00 | 15,400.00 | 14,600.00 | 14,730.00 | 14,730.00 | 90,086 |
| 19 Apr 2024 | 15,690.00 | 15,830.00 | 15,110.00 | 15,420.00 | 15,420.00 | 72,989 |
| 18 Apr 2024 | 15,450.00 | 15,990.00 | 15,450.00 | 15,930.00 | 15,930.00 | 37,585 |
| 17 Apr 2024 | 15,560.00 | 15,870.00 | 15,400.00 | 15,530.00 | 15,530.00 | 40,906 |
| 16 Apr 2024 | 15,620.00 | 15,920.00 | 15,470.00 | 15,560.00 | 15,560.00 | 45,693 |
| 15 Apr 2024 | 15,640.00 | 15,960.00 | 15,240.00 | 15,930.00 | 15,930.00 | 67,681 |
| 12 Apr 2024 | 15,580.00 | 16,030.00 | 15,390.00 | 15,720.00 | 15,720.00 | 60,752 |
| 11 Apr 2024 | 15,480.00 | 15,710.00 | 15,270.00 | 15,580.00 | 15,580.00 | 50,735 |
| 09 Apr 2024 | 15,710.00 | 15,870.00 | 15,550.00 | 15,800.00 | 15,800.00 | 41,138 |
| 08 Apr 2024 | 15,930.00 | 15,980.00 | 15,400.00 | 15,720.00 | 15,720.00 | 135,933 |
| 05 Apr 2024 | 16,180.00 | 16,340.00 | 15,630.00 | 15,690.00 | 15,690.00 | 277,496 |
| 04 Apr 2024 | 16,840.00 | 16,840.00 | 16,130.00 | 16,430.00 | 16,430.00 | 109,865 |
| 03 Apr 2024 | 16,600.00 | 16,800.00 | 16,420.00 | 16,510.00 | 16,510.00 | 52,022 |
| 02 Apr 2024 | 16,790.00 | 17,050.00 | 16,590.00 | 16,820.00 | 16,820.00 | 78,456 |
| 01 Apr 2024 | 17,030.00 | 17,200.00 | 16,680.00 | 16,710.00 | 16,710.00 | 123,276 |
| 29 Mar 2024 | 16,920.00 | 17,400.00 | 16,920.00 | 17,120.00 | 17,120.00 | 150,763 |
| 28 Mar 2024 | 16,940.00 | 17,580.00 | 16,880.00 | 16,970.00 | 16,970.00 | 314,438 |
| 27 Mar 2024 | 16,500.00 | 17,280.00 | 16,500.00 | 16,930.00 | 16,930.00 | 307,183 |
| 26 Mar 2024 | 16,520.00 | 16,720.00 | 16,260.00 | 16,310.00 | 16,310.00 | 83,172 |
| 25 Mar 2024 | 16,290.00 | 16,600.00 | 16,230.00 | 16,300.00 | 16,300.00 | 72,894 |
| 22 Mar 2024 | 16,620.00 | 16,650.00 | 16,170.00 | 16,290.00 | 16,290.00 | 109,363 |
| 21 Mar 2024 | 17,110.00 | 17,110.00 | 16,320.00 | 16,620.00 | 16,620.00 | 129,897 |
| 20 Mar 2024 | 17,200.00 | 17,650.00 | 16,490.00 | 16,940.00 | 16,940.00 | 192,783 |
| 19 Mar 2024 | 17,140.00 | 17,210.00 | 16,730.00 | 16,870.00 | 16,870.00 | 148,528 |
| 18 Mar 2024 | 16,850.00 | 17,530.00 | 16,740.00 | 17,140.00 | 17,140.00 | 286,401 |
| 15 Mar 2024 | 17,050.00 | 17,060.00 | 16,250.00 | 16,900.00 | 16,900.00 | 339,916 |
| 14 Mar 2024 | 16,550.00 | 17,910.00 | 15,900.00 | 17,050.00 | 17,050.00 | 2,059,161 |
| 13 Mar 2024 | 15,980.00 | 16,900.00 | 15,540.00 | 16,550.00 | 16,550.00 | 635,273 |
| 12 Mar 2024 | 14,700.00 | 15,800.00 | 14,600.00 | 15,360.00 | 15,360.00 | 330,049 |
| 11 Mar 2024 | 14,430.00 | 15,020.00 | 14,430.00 | 14,540.00 | 14,540.00 | 265,527 |
| 08 Mar 2024 | 13,700.00 | 14,700.00 | 13,550.00 | 14,420.00 | 14,420.00 | 234,384 |
| 07 Mar 2024 | 13,250.00 | 13,740.00 | 13,040.00 | 13,740.00 | 13,740.00 | 130,581 |
| 06 Mar 2024 | 13,200.00 | 13,490.00 | 13,110.00 | 13,110.00 | 13,110.00 | 88,075 |
| 05 Mar 2024 | 13,440.00 | 13,950.00 | 13,070.00 | 13,280.00 | 13,280.00 | 223,017 |
| 04 Mar 2024 | 13,210.00 | 13,550.00 | 13,020.00 | 13,370.00 | 13,370.00 | 41,448 |
| 29 Feb 2024 | 13,280.00 | 13,350.00 | 13,110.00 | 13,180.00 | 13,180.00 | 23,462 |
| 28 Feb 2024 | 13,250.00 | 13,580.00 | 13,250.00 | 13,280.00 | 13,280.00 | 25,971 |
| 27 Feb 2024 | 13,690.00 | 13,690.00 | 13,250.00 | 13,250.00 | 13,250.00 | 27,452 |
| 26 Feb 2024 | 13,720.00 | 13,890.00 | 13,580.00 | 13,580.00 | 13,580.00 | 32,727 |
| 23 Feb 2024 | 13,690.00 | 14,880.00 | 13,450.00 | 13,790.00 | 13,790.00 | 239,200 |
| 22 Feb 2024 | 13,990.00 | 13,990.00 | 13,620.00 | 13,680.00 | 13,680.00 | 44,863 |
| 21 Feb 2024 | 13,860.00 | 13,930.00 | 13,590.00 | 13,920.00 | 13,920.00 | 59,204 |
| 20 Feb 2024 | 13,750.00 | 14,100.00 | 13,700.00 | 13,840.00 | 13,840.00 | 51,197 |
| 19 Feb 2024 | 13,910.00 | 13,970.00 | 13,770.00 | 13,870.00 | 13,870.00 | 29,015 |
| 16 Feb 2024 | 13,480.00 | 13,990.00 | 13,300.00 | 13,860.00 | 13,860.00 | 82,564 |
| 15 Feb 2024 | 13,600.00 | 13,600.00 | 13,320.00 | 13,360.00 | 13,360.00 | 22,361 |
| 14 Feb 2024 | 13,070.00 | 13,450.00 | 13,050.00 | 13,370.00 | 13,370.00 | 53,988 |
| 13 Feb 2024 | 13,110.00 | 13,330.00 | 13,100.00 | 13,190.00 | 13,190.00 | 43,009 |
| 08 Feb 2024 | 12,890.00 | 13,220.00 | 12,890.00 | 13,080.00 | 13,080.00 | 74,966 |
| 07 Feb 2024 | 12,720.00 | 12,980.00 | 12,720.00 | 12,890.00 | 12,890.00 | 30,540 |
| 06 Feb 2024 | 12,870.00 | 13,090.00 | 12,660.00 | 12,820.00 | 12,820.00 | 61,360 |
| 05 Feb 2024 | 12,730.00 | 12,930.00 | 12,580.00 | 12,740.00 | 12,740.00 | 36,372 |
| 02 Feb 2024 | 12,610.00 | 12,950.00 | 12,510.00 | 12,740.00 | 12,740.00 | 54,753 |
| 01 Feb 2024 | 12,550.00 | 12,740.00 | 12,220.00 | 12,510.00 | 12,510.00 | 69,812 |
| 31 Jan 2024 | 12,300.00 | 12,820.00 | 12,160.00 | 12,600.00 | 12,600.00 | 75,482 |
| 30 Jan 2024 | 12,780.00 | 12,780.00 | 12,300.00 | 12,300.00 | 12,300.00 | 69,139 |
| 29 Jan 2024 | 12,640.00 | 12,860.00 | 12,410.00 | 12,490.00 | 12,490.00 | 96,279 |
| 26 Jan 2024 | 12,710.00 | 12,960.00 | 12,640.00 | 12,730.00 | 12,730.00 | 40,657 |
| 25 Jan 2024 | 12,900.00 | 13,490.00 | 12,380.00 | 12,780.00 | 12,780.00 | 201,919 |
| 24 Jan 2024 | 13,500.00 | 13,500.00 | 12,880.00 | 12,900.00 | 12,900.00 | 93,004 |
| 23 Jan 2024 | 13,500.00 | 13,670.00 | 13,450.00 | 13,500.00 | 13,500.00 | 22,096 |
| 22 Jan 2024 | 13,740.00 | 13,870.00 | 13,450.00 | 13,540.00 | 13,540.00 | 48,380 |
| 19 Jan 2024 | 13,720.00 | 14,000.00 | 13,300.00 | 13,740.00 | 13,740.00 | 28,130 |
| 18 Jan 2024 | 13,500.00 | 13,710.00 | 13,330.00 | 13,710.00 | 13,710.00 | 31,131 |
| 17 Jan 2024 | 13,850.00 | 14,060.00 | 13,300.00 | 13,500.00 | 13,500.00 | 60,601 |
| 16 Jan 2024 | 13,820.00 | 14,150.00 | 13,770.00 | 13,930.00 | 13,930.00 | 34,354 |
| 15 Jan 2024 | 14,000.00 | 14,090.00 | 13,820.00 | 13,970.00 | 13,970.00 | 41,983 |
| 12 Jan 2024 | 14,370.00 | 14,370.00 | 13,870.00 | 13,880.00 | 13,880.00 | 91,494 |
| 11 Jan 2024 | 14,510.00 | 14,620.00 | 14,180.00 | 14,370.00 | 14,370.00 | 60,446 |
| 10 Jan 2024 | 15,050.00 | 15,100.00 | 14,260.00 | 14,430.00 | 14,430.00 | 160,442 |
| 09 Jan 2024 | 14,780.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 81,594 |
| 08 Jan 2024 | 14,600.00 | 14,800.00 | 14,400.00 | 14,630.00 | 14,630.00 | 74,270 |
| 05 Jan 2024 | 14,610.00 | 14,790.00 | 14,490.00 | 14,580.00 | 14,580.00 | 48,152 |
| 04 Jan 2024 | 14,670.00 | 14,940.00 | 14,590.00 | 14,630.00 | 14,630.00 | 36,198 |
| 03 Jan 2024 | 15,200.00 | 15,240.00 | 14,720.00 | 14,770.00 | 14,770.00 | 69,439 |
| 02 Jan 2024 | 15,230.00 | 15,340.00 | 15,000.00 | 15,310.00 | 15,310.00 | 47,100 |
| 28 Dec 2023 | 15,000.00 | 15,350.00 | 14,900.00 | 15,240.00 | 15,240.00 | 68,513 |
| 27 Dec 2023 | 15,200.00 | 15,200.00 | 14,780.00 | 14,830.00 | 14,830.00 | 47,083 |
| 27 Dec 2023 | 300 Dividend | |||||
| 26 Dec 2023 | 15,000.00 | 15,270.00 | 14,730.00 | 14,980.00 | 14,680.00 | 73,807 |
| 22 Dec 2023 | 15,390.00 | 15,550.00 | 15,000.00 | 15,000.00 | 14,699.60 | 117,611 |
| 21 Dec 2023 | 15,320.00 | 15,540.00 | 15,260.00 | 15,370.00 | 15,062.19 | 72,870 |
| 20 Dec 2023 | 15,430.00 | 15,730.00 | 15,400.00 | 15,480.00 | 15,169.99 | 63,317 |
| 19 Dec 2023 | 15,700.00 | 16,020.00 | 15,200.00 | 15,410.00 | 15,101.39 | 113,605 |
| 18 Dec 2023 | 15,460.00 | 15,670.00 | 15,440.00 | 15,540.00 | 15,228.79 | 55,956 |
| 15 Dec 2023 | 15,710.00 | 15,820.00 | 15,210.00 | 15,540.00 | 15,228.79 | 121,978 |
| 14 Dec 2023 | 15,640.00 | 15,990.00 | 15,610.00 | 15,710.00 | 15,395.38 | 89,544 |
| 13 Dec 2023 | 15,880.00 | 16,050.00 | 15,500.00 | 15,600.00 | 15,287.58 | 87,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.