KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15,460.00 | 15,550.00 | 15,230.00 | 15,270.00 | 14,147.49 | 165,969 |
| 2024-04-30 | 14,560.00 | 15,860.00 | 14,490.00 | 15,460.00 | 14,323.52 | 594,150 |
| 2024-04-29 | 14,580.00 | 14,770.00 | 14,460.00 | 14,640.00 | 13,563.80 | 161,581 |
| 2024-04-26 | 14,660.00 | 14,700.00 | 14,420.00 | 14,570.00 | 13,498.95 | 183,526 |
| 2024-04-25 | 14,300.00 | 14,850.00 | 14,300.00 | 14,580.00 | 13,508.21 | 317,853 |
| 2024-04-24 | 14,180.00 | 14,590.00 | 14,180.00 | 14,570.00 | 13,498.95 | 229,029 |
| 2024-04-23 | 13,780.00 | 14,120.00 | 13,760.00 | 14,110.00 | 13,072.76 | 178,058 |
| 2024-04-22 | 14,120.00 | 14,290.00 | 13,500.00 | 13,700.00 | 12,692.90 | 320,023 |
| 2024-04-19 | 14,250.00 | 14,280.00 | 13,920.00 | 14,190.00 | 13,146.88 | 142,020 |
| 2024-04-18 | 14,100.00 | 14,340.00 | 14,060.00 | 14,250.00 | 13,202.47 | 95,811 |
| 2024-04-17 | 13,900.00 | 14,230.00 | 13,850.00 | 14,100.00 | 13,063.50 | 103,875 |
| 2024-04-16 | 14,080.00 | 14,080.00 | 13,640.00 | 13,760.00 | 12,748.49 | 163,178 |
| 2024-04-15 | 14,130.00 | 14,440.00 | 14,000.00 | 14,200.00 | 13,156.15 | 185,047 |
| 2024-04-12 | 14,500.00 | 14,710.00 | 14,390.00 | 14,430.00 | 13,369.24 | 106,449 |
| 2024-04-11 | 14,320.00 | 14,530.00 | 14,140.00 | 14,430.00 | 13,369.24 | 117,368 |
| 2024-04-09 | 14,900.00 | 14,970.00 | 14,240.00 | 14,530.00 | 13,461.89 | 313,389 |
| 2024-04-08 | 15,410.00 | 15,440.00 | 14,820.00 | 14,900.00 | 13,804.69 | 262,663 |
| 2024-04-05 | 15,720.00 | 16,150.00 | 15,250.00 | 15,410.00 | 14,277.20 | 265,210 |
| 2024-04-04 | 15,710.00 | 16,070.00 | 15,640.00 | 15,840.00 | 14,675.59 | 205,815 |
| 2024-04-03 | 15,450.00 | 15,760.00 | 15,350.00 | 15,560.00 | 14,416.17 | 180,271 |
| 2024-04-02 | 15,920.00 | 16,150.00 | 15,540.00 | 15,660.00 | 14,508.82 | 331,672 |
| 2024-04-01 | 15,370.00 | 16,060.00 | 15,230.00 | 15,890.00 | 14,721.91 | 302,262 |
| 2024-03-29 | 16,180.00 | 16,230.00 | 15,290.00 | 15,350.00 | 14,221.61 | 521,365 |
| 2024-03-28 | 15,590.00 | 16,400.00 | 15,430.00 | 16,150.00 | 14,962.80 | 992,833 |
| 2024-03-27 | 15,300.00 | 15,440.00 | 15,110.00 | 15,260.00 | 14,138.23 | 155,372 |
| 2024-03-26 | 15,050.00 | 15,430.00 | 14,950.00 | 15,250.00 | 14,128.96 | 331,944 |
| 2024-03-25 | 15,210.00 | 15,260.00 | 15,000.00 | 15,050.00 | 13,943.66 | 153,924 |
| 2024-03-22 | 14,800.00 | 15,360.00 | 14,670.00 | 15,190.00 | 14,073.37 | 263,449 |
| 2024-03-21 | 14,780.00 | 15,000.00 | 14,780.00 | 14,800.00 | 13,712.04 | 117,560 |
| 2024-03-20 | 15,040.00 | 15,110.00 | 14,650.00 | 14,740.00 | 13,656.45 | 190,113 |
| 2024-03-19 | 14,760.00 | 15,260.00 | 14,700.00 | 15,090.00 | 13,980.72 | 209,650 |
| 2024-03-18 | 14,500.00 | 15,050.00 | 14,500.00 | 14,900.00 | 13,804.69 | 236,384 |
| 2024-03-15 | 14,490.00 | 14,770.00 | 14,340.00 | 14,500.00 | 13,434.09 | 218,976 |
| 2024-03-14 | 14,980.00 | 15,060.00 | 14,490.00 | 14,620.00 | 13,545.27 | 425,733 |
| 2024-03-13 | 15,650.00 | 16,000.00 | 14,900.00 | 15,030.00 | 13,925.13 | 637,723 |
| 2024-03-12 | 15,520.00 | 15,950.00 | 15,360.00 | 15,720.00 | 14,564.41 | 495,309 |
| 2024-03-11 | 15,300.00 | 15,790.00 | 14,770.00 | 15,600.00 | 14,453.23 | 908,791 |
| 2024-03-08 | 14,240.00 | 15,300.00 | 14,200.00 | 14,950.00 | 13,851.01 | 979,314 |
| 2024-03-07 | 14,770.00 | 15,250.00 | 14,200.00 | 14,200.00 | 13,156.15 | 1,017,089 |
| 2024-03-06 | 13,360.00 | 14,380.00 | 13,320.00 | 14,380.00 | 13,322.92 | 815,173 |
| 2024-03-05 | 13,250.00 | 13,520.00 | 13,220.00 | 13,490.00 | 12,498.34 | 103,989 |
| 2024-03-04 | 13,120.00 | 13,380.00 | 13,120.00 | 13,250.00 | 12,275.98 | 75,793 |
| 2024-02-29 | 13,110.00 | 13,260.00 | 13,010.00 | 13,120.00 | 12,155.54 | 80,199 |
| 2024-02-28 | 12,970.00 | 13,270.00 | 12,900.00 | 13,170.00 | 12,201.86 | 75,174 |
| 2024-02-27 | 13,230.00 | 13,290.00 | 12,980.00 | 13,000.00 | 12,044.36 | 111,861 |
| 2024-02-26 | 13,430.00 | 13,510.00 | 13,220.00 | 13,230.00 | 12,257.45 | 90,247 |
| 2024-02-23 | 13,550.00 | 14,000.00 | 13,370.00 | 13,470.00 | 12,479.81 | 125,090 |
| 2024-02-22 | 13,540.00 | 13,690.00 | 13,510.00 | 13,540.00 | 12,544.66 | 87,855 |
| 2024-02-21 | 13,650.00 | 13,790.00 | 13,540.00 | 13,540.00 | 12,544.66 | 105,974 |
| 2024-02-20 | 13,830.00 | 13,910.00 | 13,690.00 | 13,710.00 | 12,702.17 | 114,367 |
| 2024-02-19 | 14,030.00 | 14,100.00 | 13,820.00 | 13,830.00 | 12,813.35 | 148,944 |
| 2024-02-16 | 14,120.00 | 14,240.00 | 13,920.00 | 14,120.00 | 13,082.03 | 340,156 |
| 2024-02-15 | 13,530.00 | 14,130.00 | 13,500.00 | 13,990.00 | 12,961.58 | 528,239 |
| 2024-02-14 | 13,280.00 | 13,410.00 | 13,170.00 | 13,370.00 | 12,387.16 | 157,114 |
| 2024-02-13 | 13,530.00 | 13,530.00 | 13,350.00 | 13,430.00 | 12,442.75 | 228,468 |
| 2024-02-08 | 13,420.00 | 13,770.00 | 13,310.00 | 13,440.00 | 12,452.02 | 320,928 |
| 2024-02-07 | 13,160.00 | 13,210.00 | 13,010.00 | 13,130.00 | 12,164.80 | 66,957 |
| 2024-02-06 | 12,900.00 | 13,120.00 | 12,840.00 | 13,120.00 | 12,155.54 | 143,832 |
| 2024-02-05 | 13,110.00 | 13,200.00 | 12,860.00 | 12,900.00 | 11,951.71 | 128,149 |
| 2024-02-02 | 12,920.00 | 13,160.00 | 12,870.00 | 13,120.00 | 12,155.54 | 149,058 |
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.