KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 12,800.00 | 13,040.00 | 12,640.00 | 12,800.00 | 11,859.06 | 229,609 |
| 2024-01-31 | 13,090.00 | 13,170.00 | 12,800.00 | 12,830.00 | 11,886.86 | 179,330 |
| 2024-01-30 | 13,580.00 | 13,620.00 | 13,080.00 | 13,160.00 | 12,192.60 | 199,860 |
| 2024-01-29 | 13,780.00 | 13,980.00 | 13,480.00 | 13,490.00 | 12,498.34 | 205,565 |
| 2024-01-26 | 13,590.00 | 13,990.00 | 13,520.00 | 13,780.00 | 12,767.02 | 158,800 |
| 2024-01-25 | 14,300.00 | 14,400.00 | 13,530.00 | 13,590.00 | 12,590.99 | 367,347 |
| 2024-01-24 | 13,920.00 | 14,420.00 | 13,860.00 | 14,360.00 | 13,304.39 | 388,893 |
| 2024-01-23 | 13,970.00 | 14,010.00 | 13,670.00 | 13,800.00 | 12,785.55 | 171,159 |
| 2024-01-22 | 13,800.00 | 14,080.00 | 13,650.00 | 13,980.00 | 12,952.32 | 247,064 |
| 2024-01-19 | 13,020.00 | 13,950.00 | 13,020.00 | 13,670.00 | 12,665.11 | 560,621 |
| 2024-01-18 | 13,110.00 | 13,260.00 | 12,700.00 | 12,870.00 | 11,923.92 | 320,534 |
| 2024-01-17 | 13,620.00 | 13,690.00 | 13,110.00 | 13,200.00 | 12,229.66 | 167,322 |
| 2024-01-16 | 13,920.00 | 13,950.00 | 13,580.00 | 13,620.00 | 12,618.78 | 135,583 |
| 2024-01-15 | 13,930.00 | 14,060.00 | 13,790.00 | 13,870.00 | 12,850.41 | 107,692 |
| 2024-01-12 | 14,120.00 | 14,210.00 | 13,860.00 | 13,920.00 | 12,896.73 | 166,464 |
| 2024-01-11 | 14,200.00 | 14,230.00 | 14,110.00 | 14,120.00 | 13,082.03 | 59,397 |
| 2024-01-10 | 14,180.00 | 14,250.00 | 14,100.00 | 14,120.00 | 13,082.03 | 84,423 |
| 2024-01-09 | 14,240.00 | 14,410.00 | 14,170.00 | 14,200.00 | 13,156.15 | 126,415 |
| 2024-01-08 | 14,080.00 | 14,260.00 | 14,080.00 | 14,200.00 | 13,156.15 | 76,826 |
| 2024-01-05 | 14,160.00 | 14,230.00 | 14,060.00 | 14,060.00 | 13,026.44 | 98,418 |
| 2024-01-04 | 14,150.00 | 14,260.00 | 14,020.00 | 14,160.00 | 13,119.09 | 103,473 |
| 2024-01-03 | 14,420.00 | 14,510.00 | 14,110.00 | 14,150.00 | 13,109.82 | 250,602 |
| 2024-01-02 | 14,530.00 | 14,660.00 | 14,460.00 | 14,590.00 | 13,517.48 | 125,863 |
| 2023-12-28 | 14,600.00 | 14,690.00 | 14,470.00 | 14,690.00 | 13,610.13 | 126,284 |
| 2023-12-27 | 14,800.00 | 14,830.00 | 14,500.00 | 14,660.00 | 13,582.33 | 152,768 |
| 2023-12-26 | 14,550.00 | 14,850.00 | 14,450.00 | 14,790.00 | 13,332.18 | 301,089 |
| 2023-12-22 | 14,440.00 | 14,620.00 | 14,330.00 | 14,470.00 | 13,043.72 | 147,281 |
| 2023-12-21 | 14,400.00 | 14,490.00 | 14,250.00 | 14,370.00 | 12,953.58 | 158,756 |
| 2023-12-20 | 14,500.00 | 14,510.00 | 14,370.00 | 14,490.00 | 13,061.75 | 152,987 |
| 2023-12-19 | 14,470.00 | 14,470.00 | 14,300.00 | 14,450.00 | 13,025.69 | 93,152 |
| 2023-12-18 | 14,400.00 | 14,570.00 | 14,330.00 | 14,450.00 | 13,025.69 | 137,535 |
| 2023-12-15 | 14,460.00 | 14,510.00 | 14,180.00 | 14,270.00 | 12,863.44 | 191,516 |
| 2023-12-14 | 14,600.00 | 14,780.00 | 14,300.00 | 14,460.00 | 13,034.71 | 206,789 |
| 2023-12-13 | 14,350.00 | 14,530.00 | 14,210.00 | 14,450.00 | 13,025.69 | 164,292 |
| 2023-12-12 | 14,140.00 | 14,350.00 | 14,130.00 | 14,300.00 | 12,890.48 | 135,092 |
| 2023-12-11 | 14,090.00 | 14,110.00 | 13,990.00 | 14,100.00 | 12,710.19 | 95,885 |
| 2023-12-08 | 14,010.00 | 14,150.00 | 13,900.00 | 14,050.00 | 12,665.12 | 154,051 |
| 2023-12-07 | 14,110.00 | 14,140.00 | 13,920.00 | 13,980.00 | 12,602.02 | 84,137 |
| 2023-12-06 | 14,320.00 | 14,550.00 | 14,100.00 | 14,150.00 | 12,755.26 | 292,737 |
| 2023-12-05 | 14,100.00 | 14,200.00 | 13,880.00 | 13,910.00 | 12,538.92 | 127,515 |
| 2023-12-04 | 14,170.00 | 14,200.00 | 13,900.00 | 14,110.00 | 12,719.21 | 159,530 |
| 2023-12-01 | 14,160.00 | 14,330.00 | 14,050.00 | 14,110.00 | 12,719.21 | 143,715 |
| 2023-11-30 | 14,370.00 | 14,410.00 | 14,120.00 | 14,160.00 | 12,764.28 | 154,810 |
| 2023-11-29 | 14,410.00 | 14,430.00 | 14,210.00 | 14,360.00 | 12,944.56 | 137,327 |
| 2023-11-28 | 14,340.00 | 14,440.00 | 14,210.00 | 14,220.00 | 12,818.36 | 147,512 |
| 2023-11-27 | 14,380.00 | 14,390.00 | 14,180.00 | 14,250.00 | 12,845.41 | 127,736 |
| 2023-11-24 | 14,820.00 | 14,900.00 | 14,300.00 | 14,370.00 | 12,953.58 | 365,870 |
| 2023-11-23 | 15,150.00 | 15,300.00 | 14,930.00 | 14,930.00 | 13,458.38 | 282,785 |
| 2023-11-22 | 15,380.00 | 15,450.00 | 15,250.00 | 15,370.00 | 13,855.01 | 137,658 |
| 2023-11-21 | 15,550.00 | 15,690.00 | 15,380.00 | 15,500.00 | 13,972.20 | 184,103 |
| 2023-11-20 | 15,590.00 | 15,730.00 | 15,470.00 | 15,550.00 | 14,017.27 | 168,069 |
| 2023-11-17 | 15,330.00 | 15,580.00 | 15,250.00 | 15,510.00 | 13,981.21 | 212,409 |
| 2023-11-16 | 15,300.00 | 15,490.00 | 15,170.00 | 15,300.00 | 13,791.91 | 226,031 |
| 2023-11-15 | 16,290.00 | 16,290.00 | 15,210.00 | 15,240.00 | 13,737.82 | 688,966 |
| 2023-11-14 | 15,770.00 | 16,150.00 | 15,690.00 | 16,120.00 | 14,531.08 | 186,371 |
| 2023-11-13 | 15,900.00 | 16,110.00 | 15,610.00 | 15,710.00 | 14,161.50 | 202,805 |
| 2023-11-10 | 15,280.00 | 15,920.00 | 15,120.00 | 15,900.00 | 14,332.77 | 226,028 |
| 2023-11-09 | 15,420.00 | 15,580.00 | 15,250.00 | 15,410.00 | 13,891.07 | 215,828 |
| 2023-11-08 | 15,870.00 | 15,870.00 | 15,120.00 | 15,220.00 | 13,719.80 | 230,471 |
| 2023-11-07 | 15,990.00 | 15,990.00 | 15,530.00 | 15,740.00 | 14,188.54 | 197,705 |
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.