KHVATEC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	18,540.00	18,540.00	17,720.00	17,940.00	16,171.69	374,619
2023-05-09	19,330.00	19,330.00	18,440.00	18,550.00	16,721.56	371,032
2023-05-08	19,150.00	19,430.00	18,850.00	19,240.00	17,343.55	376,673
2023-05-04	18,910.00	19,070.00	18,420.00	18,800.00	16,946.92	216,248
2023-05-03	18,630.00	19,280.00	18,430.00	18,850.00	16,991.99	258,659
2023-05-02	18,840.00	18,860.00	18,240.00	18,630.00	16,793.68	241,138
2023-04-28	18,200.00	19,100.00	18,200.00	18,820.00	16,964.95	578,636
2023-04-27	18,060.00	18,370.00	17,490.00	18,070.00	16,288.88	182,422
2023-04-26	18,190.00	18,350.00	17,770.00	17,900.00	16,135.63	186,449
2023-04-25	18,430.00	18,760.00	18,000.00	18,290.00	16,487.19	214,010
2023-04-24	18,670.00	18,670.00	18,150.00	18,460.00	16,640.44	219,925
2023-04-21	19,240.00	19,420.00	18,660.00	18,670.00	16,829.74	273,312
2023-04-20	20,100.00	20,100.00	19,030.00	19,230.00	17,334.54	665,676
2023-04-19	19,130.00	20,200.00	19,050.00	19,910.00	17,947.51	1,006,942
2023-04-18	18,740.00	19,140.00	18,470.00	18,850.00	16,991.99	241,323
2023-04-17	18,900.00	19,010.00	18,500.00	18,670.00	16,829.74	238,203
2023-04-14	19,470.00	19,480.00	18,800.00	19,020.00	17,145.24	352,871
2023-04-13	18,620.00	19,300.00	18,190.00	19,300.00	17,397.64	400,681
2023-04-12	18,700.00	19,120.00	18,480.00	18,650.00	16,811.71	380,083
2023-04-11	18,700.00	19,100.00	18,450.00	18,550.00	16,721.56	272,438
2023-04-10	18,550.00	18,660.00	18,160.00	18,550.00	16,721.56	282,284
2023-04-07	18,160.00	18,700.00	18,150.00	18,500.00	16,676.49	270,677
2023-04-06	18,330.00	18,440.00	17,960.00	18,160.00	16,370.01	213,660
2023-04-05	18,150.00	18,540.00	18,000.00	18,330.00	16,523.25	209,316
2023-04-04	18,910.00	18,980.00	18,010.00	18,130.00	16,342.96	413,725
2023-04-03	18,530.00	19,190.00	18,360.00	19,070.00	17,190.31	302,059
2023-03-31	19,340.00	19,340.00	18,630.00	18,660.00	16,820.72	438,550
2023-03-30	18,740.00	19,350.00	18,610.00	19,240.00	17,343.55	520,000
2023-03-29	18,730.00	18,900.00	18,310.00	18,730.00	16,883.82	296,446
2023-03-28	18,490.00	18,900.00	18,370.00	18,760.00	16,910.87	345,854
2023-03-27	19,000.00	19,000.00	18,200.00	18,720.00	16,874.81	427,560
2023-03-24	18,870.00	18,950.00	18,450.00	18,730.00	16,883.82	374,405
2023-03-23	18,890.00	19,430.00	18,700.00	18,720.00	16,874.81	674,493
2023-03-22	17,690.00	19,140.00	17,690.00	18,830.00	16,973.97	1,441,453
2023-03-21	17,490.00	17,500.00	17,110.00	17,330.00	15,621.82	268,162
2023-03-20	17,650.00	17,820.00	17,050.00	17,540.00	15,811.12	356,997
2023-03-17	16,910.00	17,800.00	16,640.00	17,540.00	15,811.12	893,157
2023-03-16	15,760.00	16,570.00	15,400.00	16,530.00	14,900.67	394,229
2023-03-15	15,550.00	16,030.00	15,260.00	15,860.00	14,296.71	282,437
2023-03-14	15,930.00	15,940.00	14,890.00	15,000.00	13,521.48	492,306
2023-03-13	16,000.00	16,380.00	15,620.00	15,990.00	14,413.90	365,129
2023-03-10	16,550.00	16,560.00	16,030.00	16,080.00	14,495.03	369,059
2023-03-09	16,300.00	17,090.00	16,060.00	16,780.00	15,126.03	1,562,553
2023-03-08	15,800.00	16,100.00	15,610.00	15,680.00	14,134.45	292,764
2023-03-07	15,020.00	16,110.00	14,850.00	15,950.00	14,377.84	940,976
2023-03-06	15,010.00	15,040.00	14,700.00	14,960.00	13,485.42	172,976
2023-03-03	14,370.00	15,080.00	14,200.00	14,880.00	13,413.31	538,523
2023-03-02	14,570.00	14,570.00	14,100.00	14,110.00	12,719.21	244,544
2023-02-28	14,520.00	14,860.00	14,500.00	14,570.00	13,133.87	155,658
2023-02-27	14,500.00	14,660.00	14,280.00	14,520.00	13,088.79	137,256
2023-02-24	14,980.00	15,230.00	14,660.00	14,690.00	13,242.04	306,898
2023-02-23	14,590.00	14,870.00	14,550.00	14,820.00	13,359.22	96,470
2023-02-22	14,840.00	14,840.00	14,410.00	14,580.00	13,142.88	208,073
2023-02-21	15,080.00	15,120.00	14,660.00	14,910.00	13,440.35	211,796
2023-02-20	14,910.00	15,200.00	14,500.00	15,120.00	13,629.65	159,785
2023-02-17	14,830.00	15,090.00	14,760.00	14,850.00	13,386.27	158,012
2023-02-16	14,650.00	15,300.00	14,560.00	15,200.00	13,701.77	264,606
2023-02-15	14,960.00	15,400.00	14,400.00	14,410.00	12,989.64	191,602
2023-02-14	14,630.00	15,100.00	14,630.00	15,100.00	13,611.62	134,669
2023-02-13	14,910.00	14,910.00	14,540.00	14,630.00	13,187.95	151,366

← NewerPage 15 of 21 · 1,223 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.