KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 15,300.00 | 15,770.00 | 15,260.00 | 15,770.00 | 14,215.58 | 388,605 |
| 2023-11-03 | 14,990.00 | 15,050.00 | 14,450.00 | 15,010.00 | 13,530.50 | 219,283 |
| 2023-11-02 | 14,490.00 | 15,120.00 | 14,490.00 | 15,000.00 | 13,521.48 | 259,951 |
| 2023-11-01 | 14,450.00 | 14,740.00 | 14,280.00 | 14,310.00 | 12,899.49 | 122,731 |
| 2023-10-31 | 14,960.00 | 15,230.00 | 14,290.00 | 14,410.00 | 12,989.64 | 230,451 |
| 2023-10-30 | 14,710.00 | 15,090.00 | 14,710.00 | 14,870.00 | 13,404.29 | 86,722 |
| 2023-10-27 | 14,990.00 | 15,210.00 | 14,770.00 | 14,840.00 | 13,377.25 | 162,306 |
| 2023-10-26 | 14,800.00 | 15,060.00 | 14,720.00 | 14,740.00 | 13,287.11 | 151,755 |
| 2023-10-25 | 15,280.00 | 15,400.00 | 15,080.00 | 15,110.00 | 13,620.64 | 164,932 |
| 2023-10-24 | 14,810.00 | 15,380.00 | 14,780.00 | 15,280.00 | 13,773.88 | 203,735 |
| 2023-10-23 | 14,520.00 | 15,040.00 | 14,510.00 | 14,760.00 | 13,305.14 | 141,042 |
| 2023-10-20 | 14,580.00 | 15,140.00 | 14,580.00 | 14,710.00 | 13,260.07 | 167,687 |
| 2023-10-19 | 14,820.00 | 15,110.00 | 14,740.00 | 14,860.00 | 13,395.28 | 112,999 |
| 2023-10-18 | 15,380.00 | 15,500.00 | 15,060.00 | 15,110.00 | 13,620.64 | 170,218 |
| 2023-10-17 | 15,000.00 | 15,630.00 | 14,970.00 | 15,360.00 | 13,846.00 | 296,970 |
| 2023-10-16 | 14,750.00 | 15,110.00 | 14,590.00 | 14,770.00 | 13,314.15 | 126,935 |
| 2023-10-13 | 14,940.00 | 15,070.00 | 14,840.00 | 14,880.00 | 13,413.31 | 94,279 |
| 2023-10-12 | 14,750.00 | 15,150.00 | 14,690.00 | 14,970.00 | 13,494.44 | 169,801 |
| 2023-10-11 | 14,350.00 | 14,700.00 | 14,310.00 | 14,510.00 | 13,079.78 | 127,939 |
| 2023-10-10 | 14,160.00 | 14,640.00 | 14,070.00 | 14,100.00 | 12,710.19 | 174,800 |
| 2023-10-06 | 13,880.00 | 14,290.00 | 13,880.00 | 14,140.00 | 12,746.25 | 86,784 |
| 2023-10-05 | 14,600.00 | 14,630.00 | 14,010.00 | 14,010.00 | 12,629.06 | 157,019 |
| 2023-10-04 | 14,410.00 | 14,880.00 | 14,310.00 | 14,420.00 | 12,998.65 | 131,401 |
| 2023-09-27 | 14,150.00 | 14,660.00 | 14,000.00 | 14,550.00 | 13,115.84 | 130,171 |
| 2023-09-26 | 14,840.00 | 14,840.00 | 14,110.00 | 14,290.00 | 12,881.46 | 200,099 |
| 2023-09-25 | 14,800.00 | 14,860.00 | 14,560.00 | 14,700.00 | 13,251.05 | 88,076 |
| 2023-09-22 | 14,620.00 | 14,750.00 | 14,490.00 | 14,700.00 | 13,251.05 | 97,931 |
| 2023-09-21 | 15,160.00 | 15,200.00 | 14,600.00 | 14,650.00 | 13,205.98 | 215,867 |
| 2023-09-20 | 15,090.00 | 15,460.00 | 15,090.00 | 15,270.00 | 13,764.87 | 206,776 |
| 2023-09-19 | 15,100.00 | 15,220.00 | 15,010.00 | 15,080.00 | 13,593.60 | 105,816 |
| 2023-09-18 | 15,030.00 | 15,170.00 | 14,940.00 | 14,980.00 | 13,503.45 | 97,692 |
| 2023-09-15 | 15,280.00 | 15,330.00 | 15,080.00 | 15,080.00 | 13,593.60 | 124,070 |
| 2023-09-14 | 14,890.00 | 15,380.00 | 14,890.00 | 15,280.00 | 13,773.88 | 219,275 |
| 2023-09-13 | 14,910.00 | 15,070.00 | 14,710.00 | 14,790.00 | 13,332.18 | 160,954 |
| 2023-09-12 | 15,000.00 | 15,270.00 | 14,910.00 | 14,910.00 | 13,440.35 | 141,170 |
| 2023-09-11 | 14,930.00 | 15,130.00 | 14,840.00 | 15,000.00 | 13,521.48 | 167,230 |
| 2023-09-08 | 15,160.00 | 15,230.00 | 14,800.00 | 14,900.00 | 13,431.34 | 201,393 |
| 2023-09-07 | 15,130.00 | 15,320.00 | 14,950.00 | 15,060.00 | 13,575.57 | 156,823 |
| 2023-09-06 | 15,310.00 | 15,450.00 | 15,120.00 | 15,150.00 | 13,656.70 | 195,140 |
| 2023-09-05 | 15,380.00 | 15,650.00 | 15,190.00 | 15,250.00 | 13,746.84 | 180,299 |
| 2023-09-04 | 15,710.00 | 15,730.00 | 15,300.00 | 15,330.00 | 13,818.95 | 205,834 |
| 2023-09-01 | 15,110.00 | 15,720.00 | 15,040.00 | 15,540.00 | 14,008.25 | 575,416 |
| 2023-08-31 | 15,160.00 | 15,210.00 | 14,950.00 | 15,040.00 | 13,557.54 | 209,100 |
| 2023-08-30 | 14,750.00 | 15,200.00 | 14,750.00 | 15,160.00 | 13,665.71 | 298,528 |
| 2023-08-29 | 14,530.00 | 14,720.00 | 14,470.00 | 14,650.00 | 13,205.98 | 243,795 |
| 2023-08-28 | 14,820.00 | 14,820.00 | 14,440.00 | 14,460.00 | 13,034.71 | 328,339 |
| 2023-08-25 | 14,880.00 | 14,910.00 | 14,560.00 | 14,710.00 | 13,260.07 | 286,004 |
| 2023-08-24 | 15,100.00 | 15,300.00 | 14,800.00 | 14,910.00 | 13,440.35 | 217,752 |
| 2023-08-23 | 14,920.00 | 15,170.00 | 14,800.00 | 14,930.00 | 13,458.38 | 122,981 |
| 2023-08-22 | 15,370.00 | 15,380.00 | 14,760.00 | 14,930.00 | 13,458.38 | 311,358 |
| 2023-08-21 | 15,100.00 | 15,770.00 | 15,100.00 | 15,320.00 | 13,809.94 | 283,984 |
| 2023-08-18 | 14,810.00 | 15,310.00 | 14,560.00 | 14,870.00 | 13,404.29 | 279,180 |
| 2023-08-17 | 14,800.00 | 15,080.00 | 14,630.00 | 15,000.00 | 13,521.48 | 332,820 |
| 2023-08-16 | 15,940.00 | 15,940.00 | 14,950.00 | 15,000.00 | 13,521.48 | 551,013 |
| 2023-08-14 | 17,600.00 | 17,600.00 | 15,920.00 | 15,950.00 | 14,377.84 | 931,968 |
| 2023-08-11 | 17,490.00 | 17,810.00 | 17,300.00 | 17,620.00 | 15,883.23 | 307,641 |
| 2023-08-10 | 17,770.00 | 17,770.00 | 17,140.00 | 17,390.00 | 15,675.90 | 393,754 |
| 2023-08-09 | 17,900.00 | 18,280.00 | 17,750.00 | 17,880.00 | 16,117.61 | 371,987 |
| 2023-08-08 | 18,660.00 | 18,750.00 | 17,900.00 | 18,110.00 | 16,324.93 | 393,322 |
| 2023-08-07 | 19,080.00 | 19,080.00 | 18,420.00 | 18,460.00 | 16,640.44 | 300,417 |
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.