KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 11,960.00 | 12,000.00 | 11,580.00 | 11,680.00 | 10,861.41 | 112,214 |
| 2024-07-29 | 11,830.00 | 12,030.00 | 11,820.00 | 12,020.00 | 11,177.59 | 48,859 |
| 2024-07-26 | 11,810.00 | 11,930.00 | 11,770.00 | 11,810.00 | 10,982.30 | 105,928 |
| 2024-07-25 | 11,830.00 | 11,970.00 | 11,750.00 | 11,850.00 | 11,019.50 | 107,536 |
| 2024-07-24 | 11,890.00 | 12,200.00 | 11,850.00 | 12,040.00 | 11,196.18 | 100,881 |
| 2024-07-23 | 12,410.00 | 12,490.00 | 11,830.00 | 11,890.00 | 11,056.70 | 286,044 |
| 2024-07-22 | 12,690.00 | 12,830.00 | 12,300.00 | 12,410.00 | 11,540.25 | 150,592 |
| 2024-07-19 | 12,530.00 | 12,870.00 | 12,500.00 | 12,870.00 | 11,968.01 | 99,965 |
| 2024-07-18 | 12,650.00 | 12,850.00 | 12,500.00 | 12,530.00 | 11,651.84 | 211,741 |
| 2024-07-17 | 13,190.00 | 13,190.00 | 12,840.00 | 12,860.00 | 11,958.71 | 174,512 |
| 2024-07-16 | 13,300.00 | 13,300.00 | 13,090.00 | 13,120.00 | 12,200.49 | 94,940 |
| 2024-07-15 | 13,270.00 | 13,510.00 | 13,180.00 | 13,350.00 | 12,414.37 | 139,987 |
| 2024-07-12 | 13,380.00 | 13,380.00 | 13,070.00 | 13,170.00 | 12,246.99 | 88,173 |
| 2024-07-11 | 13,450.00 | 13,640.00 | 13,270.00 | 13,390.00 | 12,451.57 | 87,475 |
| 2024-07-10 | 13,220.00 | 13,650.00 | 13,220.00 | 13,420.00 | 12,479.47 | 162,902 |
| 2024-07-09 | 13,010.00 | 13,230.00 | 12,990.00 | 13,210.00 | 12,284.19 | 97,937 |
| 2024-07-08 | 12,970.00 | 13,010.00 | 12,840.00 | 12,980.00 | 12,070.30 | 86,222 |
| 2024-07-05 | 12,990.00 | 13,090.00 | 12,800.00 | 13,020.00 | 12,107.50 | 134,613 |
| 2024-07-04 | 13,190.00 | 13,370.00 | 12,870.00 | 12,990.00 | 12,079.60 | 170,440 |
| 2024-07-03 | 13,500.00 | 13,580.00 | 13,130.00 | 13,190.00 | 12,265.59 | 88,130 |
| 2024-07-02 | 13,780.00 | 13,820.00 | 13,470.00 | 13,500.00 | 12,553.86 | 102,533 |
| 2024-07-01 | 13,800.00 | 13,830.00 | 13,680.00 | 13,780.00 | 12,814.24 | 55,846 |
| 2024-06-28 | 13,590.00 | 13,830.00 | 13,510.00 | 13,800.00 | 12,832.84 | 96,918 |
| 2024-06-27 | 13,610.00 | 13,620.00 | 13,410.00 | 13,590.00 | 12,637.55 | 70,344 |
| 2024-06-26 | 13,360.00 | 13,630.00 | 13,280.00 | 13,570.00 | 12,572.46 | 100,099 |
| 2024-06-25 | 13,090.00 | 13,290.00 | 13,020.00 | 13,290.00 | 12,313.04 | 77,226 |
| 2024-06-24 | 13,400.00 | 13,520.00 | 13,190.00 | 13,200.00 | 12,229.66 | 98,747 |
| 2024-06-21 | 13,580.00 | 13,580.00 | 13,290.00 | 13,400.00 | 12,414.96 | 157,779 |
| 2024-06-20 | 13,590.00 | 13,730.00 | 13,540.00 | 13,620.00 | 12,618.78 | 119,790 |
| 2024-06-19 | 13,780.00 | 13,870.00 | 13,520.00 | 13,590.00 | 12,590.99 | 164,440 |
| 2024-06-18 | 13,910.00 | 13,970.00 | 13,650.00 | 13,680.00 | 12,674.37 | 123,573 |
| 2024-06-17 | 14,010.00 | 14,180.00 | 13,850.00 | 13,850.00 | 12,831.88 | 109,408 |
| 2024-06-14 | 13,990.00 | 14,210.00 | 13,820.00 | 14,090.00 | 13,054.23 | 150,868 |
| 2024-06-13 | 14,250.00 | 14,280.00 | 13,990.00 | 13,990.00 | 12,961.58 | 138,190 |
| 2024-06-12 | 14,250.00 | 14,340.00 | 14,060.00 | 14,160.00 | 13,119.09 | 102,560 |
| 2024-06-11 | 14,300.00 | 14,400.00 | 14,010.00 | 14,060.00 | 13,026.44 | 178,423 |
| 2024-06-10 | 14,400.00 | 14,560.00 | 14,310.00 | 14,340.00 | 13,285.86 | 57,781 |
| 2024-06-07 | 14,650.00 | 14,650.00 | 14,410.00 | 14,430.00 | 13,369.24 | 82,662 |
| 2024-06-05 | 14,500.00 | 14,560.00 | 14,390.00 | 14,490.00 | 13,424.83 | 71,988 |
| 2024-06-04 | 14,900.00 | 14,900.00 | 14,350.00 | 14,560.00 | 13,489.68 | 122,271 |
| 2024-06-03 | 14,780.00 | 14,920.00 | 14,640.00 | 14,770.00 | 13,684.25 | 64,725 |
| 2024-05-31 | 14,730.00 | 14,800.00 | 14,530.00 | 14,780.00 | 13,693.51 | 164,235 |
| 2024-05-30 | 14,830.00 | 14,870.00 | 14,500.00 | 14,770.00 | 13,684.25 | 108,489 |
| 2024-05-29 | 14,970.00 | 15,060.00 | 14,770.00 | 14,820.00 | 13,730.57 | 86,785 |
| 2024-05-28 | 15,080.00 | 15,230.00 | 14,920.00 | 14,950.00 | 13,851.01 | 133,176 |
| 2024-05-27 | 15,420.00 | 15,550.00 | 14,900.00 | 15,240.00 | 14,119.70 | 204,670 |
| 2024-05-24 | 15,530.00 | 15,680.00 | 15,420.00 | 15,450.00 | 14,314.26 | 95,052 |
| 2024-05-23 | 15,560.00 | 15,800.00 | 15,420.00 | 15,690.00 | 14,536.62 | 107,945 |
| 2024-05-22 | 15,710.00 | 15,780.00 | 15,500.00 | 15,670.00 | 14,518.09 | 105,803 |
| 2024-05-21 | 15,600.00 | 15,880.00 | 15,570.00 | 15,680.00 | 14,527.35 | 148,382 |
| 2024-05-20 | 15,510.00 | 15,890.00 | 15,280.00 | 15,550.00 | 14,406.91 | 202,279 |
| 2024-05-17 | 16,010.00 | 16,010.00 | 15,500.00 | 15,500.00 | 14,360.58 | 219,831 |
| 2024-05-16 | 16,010.00 | 16,120.00 | 15,730.00 | 15,990.00 | 14,814.56 | 234,720 |
| 2024-05-14 | 15,790.00 | 15,970.00 | 15,540.00 | 15,820.00 | 14,657.06 | 284,411 |
| 2024-05-13 | 15,320.00 | 15,770.00 | 15,320.00 | 15,670.00 | 14,518.09 | 329,096 |
| 2024-05-10 | 15,300.00 | 15,430.00 | 15,050.00 | 15,110.00 | 13,999.25 | 136,190 |
| 2024-05-09 | 15,560.00 | 15,650.00 | 15,290.00 | 15,300.00 | 14,175.29 | 106,959 |
| 2024-05-08 | 15,570.00 | 15,700.00 | 15,480.00 | 15,590.00 | 14,443.97 | 124,221 |
| 2024-05-07 | 15,360.00 | 15,620.00 | 15,330.00 | 15,550.00 | 14,406.91 | 147,339 |
| 2024-05-03 | 15,500.00 | 15,530.00 | 15,240.00 | 15,320.00 | 14,193.82 | 169,950 |
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.