KHVATEC Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	19,790.00	19,790.00	19,050.00	19,080.00	17,199.32	306,096
2023-08-03	19,830.00	19,840.00	19,210.00	19,610.00	17,677.08	392,858
2023-08-02	20,650.00	21,350.00	19,500.00	19,810.00	17,857.37	1,002,064
2023-08-01	19,050.00	20,500.00	18,900.00	20,500.00	18,479.36	1,325,926
2023-07-31	18,630.00	18,810.00	17,900.00	18,760.00	16,910.87	531,364
2023-07-28	19,050.00	19,280.00	18,210.00	18,480.00	16,658.46	336,871
2023-07-27	18,400.00	19,110.00	18,380.00	18,980.00	17,109.18	429,568
2023-07-26	18,810.00	18,830.00	17,710.00	17,970.00	16,198.73	531,399
2023-07-25	18,700.00	19,290.00	18,600.00	18,780.00	16,928.89	215,581
2023-07-24	18,950.00	19,040.00	18,630.00	18,690.00	16,847.77	292,335
2023-07-21	19,370.00	19,450.00	18,900.00	18,940.00	17,073.12	273,313
2023-07-20	19,020.00	19,570.00	19,000.00	19,500.00	17,577.93	228,773
2023-07-19	19,880.00	20,050.00	19,160.00	19,300.00	17,397.64	358,599
2023-07-18	19,920.00	20,300.00	19,800.00	19,860.00	17,902.44	274,037
2023-07-17	19,900.00	20,150.00	19,520.00	19,910.00	17,947.51	202,613
2023-07-14	19,910.00	20,150.00	19,660.00	19,820.00	17,866.38	339,253
2023-07-13	20,050.00	20,200.00	19,610.00	19,620.00	17,686.10	239,069
2023-07-12	19,540.00	20,150.00	19,380.00	19,910.00	17,947.51	284,001
2023-07-11	19,520.00	19,700.00	19,090.00	19,620.00	17,686.10	363,764
2023-07-10	21,100.00	21,100.00	19,290.00	19,420.00	17,505.81	734,387
2023-07-07	20,750.00	21,150.00	20,250.00	21,100.00	19,020.22	342,141
2023-07-06	21,100.00	21,650.00	20,850.00	20,900.00	18,839.93	296,720
2023-07-05	21,150.00	21,750.00	21,050.00	21,150.00	19,065.29	299,668
2023-07-04	21,400.00	21,500.00	20,550.00	21,200.00	19,110.36	414,397
2023-07-03	21,550.00	21,850.00	21,400.00	21,550.00	19,425.86	208,883
2023-06-30	21,250.00	21,700.00	20,700.00	21,500.00	19,380.79	233,375
2023-06-29	21,100.00	21,950.00	21,100.00	21,400.00	19,290.65	420,728
2023-06-28	21,400.00	21,550.00	20,950.00	21,000.00	18,930.07	263,204
2023-06-27	20,550.00	21,600.00	20,400.00	21,450.00	19,335.72	552,149
2023-06-26	20,400.00	20,550.00	20,000.00	20,500.00	18,479.36	192,223
2023-06-23	21,500.00	21,500.00	20,300.00	20,500.00	18,479.36	492,322
2023-06-22	20,750.00	21,950.00	20,750.00	21,450.00	19,335.72	547,107
2023-06-21	21,700.00	22,300.00	20,850.00	21,050.00	18,975.14	1,188,803
2023-06-20	20,800.00	21,150.00	20,450.00	21,050.00	18,975.14	256,459
2023-06-19	21,100.00	21,300.00	20,500.00	20,800.00	18,749.79	240,872
2023-06-16	21,100.00	21,150.00	20,600.00	21,150.00	19,065.29	233,174
2023-06-15	20,250.00	21,100.00	20,250.00	21,100.00	19,020.22	301,208
2023-06-14	21,350.00	21,400.00	20,250.00	20,600.00	18,569.50	610,733
2023-06-13	21,500.00	21,700.00	21,250.00	21,300.00	19,200.50	232,303
2023-06-12	21,650.00	21,850.00	21,250.00	21,500.00	19,380.79	281,806
2023-06-09	21,500.00	21,550.00	21,150.00	21,450.00	19,335.72	242,073
2023-06-08	21,000.00	21,450.00	20,850.00	21,450.00	19,335.72	291,121
2023-06-07	21,300.00	21,500.00	20,900.00	21,150.00	19,065.29	291,273
2023-06-05	21,600.00	21,600.00	21,150.00	21,450.00	19,335.72	171,592
2023-06-02	21,650.00	21,850.00	21,100.00	21,550.00	19,425.86	435,490
2023-06-01	20,900.00	21,800.00	20,650.00	21,600.00	19,470.93	646,369
2023-05-31	21,200.00	21,700.00	20,550.00	20,800.00	18,749.79	909,907
2023-05-30	20,950.00	21,400.00	20,450.00	20,650.00	18,614.57	564,644
2023-05-26	20,400.00	20,750.00	20,300.00	20,500.00	18,479.36	525,254
2023-05-25	20,050.00	20,800.00	20,000.00	20,150.00	18,163.86	431,328
2023-05-24	20,050.00	20,700.00	19,940.00	20,300.00	18,299.07	408,325
2023-05-23	20,300.00	20,600.00	20,000.00	20,350.00	18,344.14	320,758
2023-05-22	20,450.00	20,950.00	20,250.00	20,450.00	18,434.29	603,501
2023-05-19	20,700.00	20,850.00	20,000.00	20,200.00	18,208.93	568,670
2023-05-18	20,600.00	20,750.00	20,050.00	20,500.00	18,479.36	581,018
2023-05-17	20,500.00	20,850.00	19,850.00	20,550.00	18,524.43	1,094,919
2023-05-16	17,970.00	20,600.00	17,860.00	20,500.00	18,479.36	2,508,422
2023-05-15	18,050.00	18,150.00	17,080.00	17,660.00	15,919.29	541,172
2023-05-12	18,100.00	18,460.00	17,720.00	18,290.00	16,487.19	277,430
2023-05-11	18,110.00	18,430.00	17,950.00	18,000.00	16,225.78	184,975

← NewerPage 14 of 21 · 1,230 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.