KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11,100.00 | 11,450.00 | 10,790.00 | 11,130.00 | 11,130.00 | 73,725 |
| 2026-10-22 | 11,790.00 | 11,870.00 | 11,300.00 | 11,480.00 | 11,480.00 | 71,598 |
| 2026-10-21 | 11,270.00 | 11,850.00 | 11,220.00 | 11,690.00 | 11,690.00 | 168,478 |
| 2026-10-20 | 11,350.00 | 11,540.00 | 11,000.00 | 11,280.00 | 11,280.00 | 78,506 |
| 2026-10-19 | 10,400.00 | 11,230.00 | 10,360.00 | 11,200.00 | 11,200.00 | 124,317 |
| 2026-10-16 | 10,000.00 | 11,050.00 | 10,000.00 | 10,770.00 | 10,770.00 | 182,527 |
| 2026-10-15 | 10,310.00 | 10,590.00 | 9,720.00 | 9,950.00 | 9,950.00 | 183,431 |
| 2026-10-14 | 10,520.00 | 10,880.00 | 10,520.00 | 10,760.00 | 10,760.00 | 78,763 |
| 2026-10-13 | 10,620.00 | 10,800.00 | 10,210.00 | 10,630.00 | 10,630.00 | 90,387 |
| 2026-10-12 | 11,520.00 | 11,520.00 | 10,790.00 | 10,800.00 | 10,800.00 | 95,623 |
| 2026-10-08 | 11,610.00 | 11,690.00 | 11,310.00 | 11,410.00 | 11,410.00 | 54,622 |
| 2026-10-07 | 11,690.00 | 11,730.00 | 11,330.00 | 11,630.00 | 11,630.00 | 61,073 |
| 2026-10-06 | 11,560.00 | 11,700.00 | 11,460.00 | 11,690.00 | 11,690.00 | 72,083 |
| 2026-10-02 | 11,290.00 | 11,790.00 | 11,160.00 | 11,590.00 | 11,590.00 | 198,329 |
| 2026-10-01 | 10,970.00 | 11,100.00 | 10,890.00 | 11,100.00 | 11,100.00 | 65,885 |
| 2026-09-30 | 11,170.00 | 11,250.00 | 10,920.00 | 10,960.00 | 10,960.00 | 57,817 |
| 2026-09-29 | 10,890.00 | 11,050.00 | 10,800.00 | 10,990.00 | 10,990.00 | 51,504 |
| 2026-09-28 | 11,020.00 | 11,140.00 | 10,950.00 | 10,980.00 | 10,930.00 | 44,362 |
| 2026-09-23 | 11,090.00 | 11,090.00 | 10,930.00 | 10,950.00 | 10,900.14 | 63,786 |
| 2026-09-22 | 11,000.00 | 11,490.00 | 10,870.00 | 11,010.00 | 10,959.86 | 243,068 |
| 2026-09-21 | 11,030.00 | 11,090.00 | 10,820.00 | 11,000.00 | 10,949.91 | 65,381 |
| 2026-09-18 | 11,010.00 | 11,050.00 | 10,920.00 | 10,960.00 | 10,910.09 | 75,829 |
| 2026-09-17 | 10,860.00 | 11,060.00 | 10,830.00 | 10,960.00 | 10,910.09 | 78,407 |
| 2026-09-16 | 10,750.00 | 10,940.00 | 10,690.00 | 10,920.00 | 10,870.27 | 86,886 |
| 2026-09-15 | 10,700.00 | 10,980.00 | 10,600.00 | 10,840.00 | 10,790.64 | 89,107 |
| 2026-09-14 | 10,650.00 | 10,990.00 | 10,500.00 | 10,700.00 | 10,651.28 | 68,826 |
| 2026-09-11 | 10,700.00 | 10,840.00 | 10,620.00 | 10,780.00 | 10,730.91 | 61,241 |
| 2026-09-10 | 11,000.00 | 11,000.00 | 10,680.00 | 10,930.00 | 10,880.23 | 67,005 |
| 2026-09-09 | 10,800.00 | 10,990.00 | 10,800.00 | 10,910.00 | 10,860.32 | 85,470 |
| 2026-09-08 | 11,050.00 | 11,060.00 | 10,770.00 | 10,990.00 | 10,939.95 | 114,216 |
| 2026-09-07 | 11,090.00 | 11,100.00 | 10,750.00 | 11,060.00 | 11,009.64 | 129,555 |
| 2026-09-04 | 10,650.00 | 10,990.00 | 10,450.00 | 10,890.00 | 10,840.41 | 165,125 |
| 2026-09-03 | 10,770.00 | 11,160.00 | 10,290.00 | 10,410.00 | 10,362.60 | 281,257 |
| 2026-09-02 | 11,000.00 | 11,110.00 | 10,540.00 | 10,540.00 | 10,492.00 | 113,982 |
| 2026-09-01 | 10,890.00 | 11,240.00 | 10,540.00 | 11,110.00 | 11,059.41 | 222,692 |
| 2026-08-31 | 10,320.00 | 10,730.00 | 10,140.00 | 10,630.00 | 10,581.59 | 58,573 |
| 2026-08-28 | 10,630.00 | 10,770.00 | 10,400.00 | 10,600.00 | 10,551.73 | 73,515 |
| 2026-08-27 | 10,420.00 | 10,670.00 | 10,260.00 | 10,630.00 | 10,581.59 | 99,506 |
| 2026-08-26 | 10,420.00 | 10,590.00 | 10,180.00 | 10,420.00 | 10,372.55 | 65,248 |
| 2026-08-25 | 10,050.00 | 10,440.00 | 9,700.00 | 10,420.00 | 10,372.55 | 117,008 |
| 2026-08-24 | 10,050.00 | 10,300.00 | 9,900.00 | 10,050.00 | 10,004.23 | 69,194 |
| 2026-08-21 | 10,380.00 | 10,380.00 | 9,900.00 | 10,010.00 | 9,964.42 | 108,512 |
| 2026-08-20 | 10,760.00 | 10,830.00 | 10,300.00 | 10,440.00 | 10,392.46 | 167,863 |
| 2026-08-19 | 10,710.00 | 11,020.00 | 10,410.00 | 10,450.00 | 10,402.41 | 159,023 |
| 2026-08-18 | 12,080.00 | 12,080.00 | 10,770.00 | 10,930.00 | 10,880.23 | 370,282 |
| 2026-08-14 | 11,790.00 | 11,950.00 | 11,530.00 | 11,940.00 | 11,885.63 | 134,055 |
| 2026-08-13 | 11,800.00 | 12,000.00 | 11,670.00 | 11,770.00 | 11,716.40 | 149,265 |
| 2026-08-12 | 11,630.00 | 11,920.00 | 11,440.00 | 11,840.00 | 11,786.08 | 177,746 |
| 2026-08-11 | 11,490.00 | 11,600.00 | 11,110.00 | 11,590.00 | 11,537.22 | 220,457 |
| 2026-08-10 | 10,980.00 | 11,320.00 | 10,650.00 | 11,300.00 | 11,248.54 | 198,700 |
| 2026-08-07 | 10,780.00 | 10,850.00 | 10,290.00 | 10,600.00 | 10,551.73 | 117,622 |
| 2026-08-06 | 10,800.00 | 10,940.00 | 10,410.00 | 10,680.00 | 10,631.37 | 126,747 |
| 2026-08-05 | 10,890.00 | 11,000.00 | 10,630.00 | 10,750.00 | 10,701.05 | 162,536 |
| 2026-08-04 | 10,310.00 | 10,860.00 | 10,310.00 | 10,860.00 | 10,810.55 | 353,901 |
| 2026-08-03 | 9,720.00 | 10,440.00 | 9,620.00 | 10,260.00 | 10,213.28 | 312,209 |
| 2026-07-31 | 9,000.00 | 9,720.00 | 8,970.00 | 9,710.00 | 9,665.78 | 265,288 |
| 2026-07-30 | 8,250.00 | 9,150.00 | 8,250.00 | 8,680.00 | 8,640.47 | 250,455 |
| 2026-07-29 | 9,600.00 | 9,840.00 | 8,560.00 | 8,860.00 | 8,819.65 | 484,332 |
| 2026-07-28 | 10,000.00 | 10,160.00 | 9,240.00 | 9,440.00 | 9,397.01 | 394,131 |
| 2026-07-27 | 9,960.00 | 10,450.00 | 9,900.00 | 10,350.00 | 10,302.87 | 411,232 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 50.0000 KRW |
| 2026-06-29 | 50.0000 KRW |
| 2025-12-29 | 280.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-12-27 | 280.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.