KHVATEC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	13,750.00	14,250.00	13,650.00	14,050.00	12,405.77	338,217
2022-11-14	13,650.00	13,800.00	13,500.00	13,600.00	12,008.43	144,008
2022-11-11	14,200.00	14,200.00	13,500.00	13,550.00	11,964.28	364,543
2022-11-10	13,350.00	13,750.00	13,300.00	13,500.00	11,920.13	180,224
2022-11-09	14,050.00	14,100.00	13,500.00	13,550.00	11,964.28	408,217
2022-11-08	13,200.00	14,250.00	13,200.00	14,150.00	12,494.06	855,348
2022-11-07	13,100.00	13,950.00	13,000.00	13,150.00	11,611.09	758,286
2022-11-04	11,900.00	13,050.00	11,900.00	13,050.00	11,522.79	672,152
2022-11-03	11,850.00	12,200.00	11,700.00	12,100.00	10,683.97	309,297
2022-11-02	12,350.00	12,350.00	12,000.00	12,100.00	10,683.97	120,009
2022-11-01	12,200.00	12,500.00	12,100.00	12,350.00	10,904.71	148,490
2022-10-31	12,100.00	12,300.00	11,950.00	12,150.00	10,728.12	101,108
2022-10-28	12,050.00	12,150.00	11,850.00	11,900.00	10,507.38	127,323
2022-10-27	12,150.00	12,200.00	12,000.00	12,150.00	10,728.12	128,810
2022-10-26	12,150.00	12,300.00	12,050.00	12,100.00	10,683.97	116,898
2022-10-25	12,050.00	12,250.00	12,000.00	12,150.00	10,728.12	118,669
2022-10-24	11,950.00	12,300.00	11,950.00	12,050.00	10,639.82	118,648
2022-10-21	11,700.00	12,000.00	11,700.00	11,800.00	10,419.08	115,558
2022-10-20	12,000.00	12,150.00	11,700.00	11,800.00	10,419.08	165,448
2022-10-19	12,900.00	13,050.00	11,950.00	12,100.00	10,683.97	452,154
2022-10-18	12,300.00	12,600.00	12,200.00	12,450.00	10,993.01	266,415
2022-10-17	11,800.00	12,150.00	11,600.00	12,000.00	10,595.67	169,733
2022-10-14	11,950.00	12,400.00	11,900.00	12,200.00	10,772.27	187,546
2022-10-13	12,250.00	12,500.00	11,600.00	11,600.00	10,242.48	291,791
2022-10-12	12,400.00	12,650.00	12,250.00	12,350.00	10,904.71	222,350
2022-10-11	13,100.00	13,100.00	12,350.00	12,650.00	11,169.60	229,473
2022-10-07	13,350.00	13,750.00	13,250.00	13,500.00	11,920.13	132,528
2022-10-06	13,400.00	13,750.00	13,350.00	13,500.00	11,920.13	157,602
2022-10-05	13,700.00	13,850.00	13,100.00	13,300.00	11,743.54	170,521
2022-10-04	13,200.00	13,500.00	13,100.00	13,450.00	11,875.98	287,220
2022-09-30	12,750.00	13,100.00	12,500.00	12,850.00	11,346.20	415,102
2022-09-29	13,350.00	13,550.00	13,000.00	13,000.00	11,478.65	456,808
2022-09-28	13,900.00	13,950.00	13,050.00	13,100.00	11,566.94	473,971
2022-09-27	13,800.00	14,150.00	13,400.00	13,900.00	12,273.32	579,223
2022-09-26	14,550.00	15,000.00	13,850.00	13,950.00	12,317.47	546,428
2022-09-23	15,650.00	15,750.00	15,100.00	15,100.00	13,332.89	300,056
2022-09-22	15,750.00	15,900.00	15,300.00	15,900.00	14,039.27	354,082
2022-09-21	16,200.00	16,500.00	15,850.00	16,200.00	14,304.16	286,541
2022-09-20	16,450.00	16,800.00	16,350.00	16,550.00	14,613.20	177,181
2022-09-19	16,850.00	17,050.00	16,300.00	16,400.00	14,480.75	218,800
2022-09-16	17,150.00	17,200.00	16,750.00	16,950.00	14,966.39	265,091
2022-09-15	17,500.00	17,550.00	17,250.00	17,350.00	15,319.58	143,438
2022-09-14	17,450.00	17,600.00	17,200.00	17,400.00	15,363.72	346,061
2022-09-13	17,950.00	18,350.00	17,900.00	18,200.00	16,070.10	250,573
2022-09-08	17,850.00	18,050.00	17,350.00	17,400.00	15,363.72	266,047
2022-09-07	17,850.00	17,900.00	17,500.00	17,700.00	15,628.62	144,847
2022-09-06	17,850.00	18,250.00	17,850.00	18,050.00	15,937.66	150,521
2022-09-05	17,950.00	18,200.00	17,650.00	17,850.00	15,761.06	199,415
2022-09-02	18,550.00	18,850.00	17,950.00	18,050.00	15,937.66	226,717
2022-09-01	18,850.00	18,850.00	18,350.00	18,350.00	16,202.55	168,896
2022-08-31	18,900.00	19,250.00	18,700.00	19,050.00	16,820.63	131,205
2022-08-30	18,800.00	19,200.00	18,600.00	19,000.00	16,776.48	157,506
2022-08-29	18,500.00	18,800.00	18,300.00	18,550.00	16,379.14	183,100
2022-08-26	19,600.00	19,700.00	19,250.00	19,250.00	16,997.22	276,175
2022-08-25	19,500.00	19,500.00	18,900.00	19,250.00	16,997.22	203,999
2022-08-24	18,500.00	19,400.00	18,450.00	19,300.00	17,041.37	485,818
2022-08-23	17,900.00	18,300.00	17,800.00	18,100.00	15,981.81	182,966
2022-08-22	18,550.00	18,600.00	18,100.00	18,200.00	16,070.10	198,452
2022-08-19	18,900.00	19,450.00	18,700.00	18,750.00	16,555.74	223,254
2022-08-18	19,450.00	19,450.00	18,900.00	19,200.00	16,953.08	191,578

← NewerPage 17 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.