KHVATEC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	15,270.00	15,270.00	14,870.00	14,920.00	13,449.37	165,710
2023-02-09	15,370.00	15,390.00	15,130.00	15,280.00	13,773.88	97,619
2023-02-08	15,470.00	15,580.00	15,380.00	15,420.00	13,900.08	114,023
2023-02-07	15,120.00	15,490.00	15,060.00	15,490.00	13,963.18	135,028
2023-02-06	15,350.00	15,380.00	15,110.00	15,150.00	13,656.70	98,872
2023-02-03	15,500.00	15,500.00	15,260.00	15,380.00	13,864.03	121,208
2023-02-02	15,800.00	15,800.00	15,380.00	15,450.00	13,927.13	327,781
2023-02-01	14,710.00	15,730.00	14,710.00	15,640.00	14,098.40	644,017
2023-01-31	15,000.00	15,010.00	14,650.00	14,700.00	13,251.05	135,112
2023-01-30	15,030.00	15,140.00	14,800.00	14,860.00	13,395.28	205,026
2023-01-27	14,800.00	14,880.00	14,660.00	14,730.00	13,278.09	172,923
2023-01-26	14,650.00	14,860.00	14,650.00	14,760.00	13,305.14	102,224
2023-01-25	14,900.00	15,080.00	14,600.00	14,770.00	13,314.15	187,581
2023-01-20	15,400.00	15,400.00	14,450.00	14,800.00	13,341.19	430,792
2023-01-19	14,950.00	15,500.00	14,900.00	15,450.00	13,927.13	306,352
2023-01-18	14,400.00	15,100.00	14,400.00	15,000.00	13,521.48	175,229
2023-01-17	14,650.00	14,800.00	14,400.00	14,500.00	13,070.76	78,023
2023-01-16	14,600.00	14,850.00	14,500.00	14,650.00	13,205.98	108,497
2023-01-13	15,100.00	15,100.00	14,450.00	14,600.00	13,160.91	166,905
2023-01-12	14,850.00	15,000.00	14,550.00	15,000.00	13,521.48	126,780
2023-01-11	14,550.00	14,900.00	14,550.00	14,750.00	13,296.12	92,273
2023-01-10	14,600.00	14,900.00	14,400.00	14,450.00	13,025.69	111,240
2023-01-09	14,600.00	15,150.00	14,550.00	14,700.00	13,251.05	190,010
2023-01-06	13,550.00	14,450.00	13,500.00	14,450.00	13,025.69	316,501
2023-01-05	13,850.00	13,900.00	13,400.00	13,450.00	12,124.26	153,339
2023-01-04	13,300.00	14,050.00	13,250.00	13,850.00	12,484.83	104,587
2023-01-03	13,400.00	13,650.00	13,000.00	13,500.00	12,169.33	125,187
2023-01-02	13,750.00	14,100.00	13,300.00	13,400.00	12,079.19	130,113
2022-12-29	13,750.00	14,000.00	13,350.00	13,900.00	12,529.91	207,964
2022-12-28	14,500.00	14,500.00	13,850.00	13,900.00	12,529.91	245,668
2022-12-27	14,500.00	14,850.00	14,400.00	14,650.00	12,935.55	150,087
2022-12-26	14,050.00	14,650.00	14,000.00	14,500.00	12,803.10	154,125
2022-12-23	14,400.00	14,400.00	13,900.00	14,200.00	12,538.21	195,528
2022-12-22	14,600.00	14,800.00	14,500.00	14,650.00	12,935.55	150,704
2022-12-21	14,950.00	15,000.00	14,350.00	14,450.00	12,758.96	235,070
2022-12-20	15,300.00	15,550.00	14,700.00	14,800.00	13,068.00	378,379
2022-12-19	15,500.00	15,650.00	15,100.00	15,400.00	13,597.78	158,044
2022-12-16	14,800.00	15,800.00	14,700.00	15,500.00	13,686.08	389,677
2022-12-15	15,300.00	15,700.00	15,050.00	15,250.00	13,465.33	186,772
2022-12-14	15,250.00	15,650.00	15,200.00	15,450.00	13,641.93	211,799
2022-12-13	15,150.00	15,250.00	14,850.00	15,150.00	13,377.04	129,088
2022-12-12	14,750.00	15,500.00	14,750.00	15,000.00	13,244.59	198,316
2022-12-09	14,800.00	15,200.00	14,600.00	14,900.00	13,156.29	177,136
2022-12-08	15,000.00	15,100.00	14,600.00	14,650.00	12,935.55	214,272
2022-12-07	14,750.00	15,400.00	14,700.00	15,000.00	13,244.59	176,850
2022-12-06	14,900.00	15,150.00	14,550.00	14,900.00	13,156.29	185,095
2022-12-05	15,200.00	15,350.00	14,800.00	15,000.00	13,244.59	194,638
2022-12-02	15,150.00	15,500.00	15,100.00	15,200.00	13,421.18	175,830
2022-12-01	15,150.00	15,750.00	15,150.00	15,350.00	13,553.63	334,348
2022-11-30	15,050.00	15,200.00	14,650.00	14,900.00	13,156.29	466,968
2022-11-29	14,950.00	15,500.00	14,950.00	15,300.00	13,509.48	227,836
2022-11-28	16,350.00	16,400.00	15,100.00	15,150.00	13,377.04	469,809
2022-11-25	16,250.00	16,950.00	15,900.00	16,200.00	14,304.16	783,895
2022-11-24	14,500.00	16,250.00	14,200.00	16,100.00	14,215.86	1,905,567
2022-11-23	13,650.00	14,300.00	13,650.00	14,250.00	12,582.36	275,407
2022-11-22	13,650.00	13,900.00	13,400.00	13,500.00	11,920.13	209,350
2022-11-21	14,100.00	14,250.00	13,750.00	13,750.00	12,140.87	175,513
2022-11-18	13,800.00	14,450.00	13,800.00	14,000.00	12,361.62	320,574
2022-11-17	14,150.00	14,250.00	13,700.00	13,900.00	12,273.32	278,855
2022-11-16	14,050.00	14,750.00	13,500.00	14,400.00	12,714.81	541,253

← NewerPage 16 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.