KHVATEC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	19,650.00	19,700.00	19,250.00	19,500.00	17,217.97	192,816
2022-08-16	19,500.00	19,750.00	19,400.00	19,400.00	17,129.67	248,936
2022-08-12	19,500.00	19,500.00	19,050.00	19,400.00	17,129.67	315,598
2022-08-11	20,600.00	20,700.00	19,300.00	19,350.00	17,085.52	910,105
2022-08-10	21,000.00	21,250.00	20,000.00	20,250.00	17,880.20	431,068
2022-08-09	20,450.00	21,100.00	19,850.00	21,100.00	18,630.72	376,603
2022-08-08	21,000.00	21,000.00	20,150.00	20,450.00	18,056.79	231,374
2022-08-05	20,650.00	20,950.00	20,500.00	20,750.00	18,321.68	116,354
2022-08-04	21,000.00	21,100.00	20,450.00	20,700.00	18,277.53	176,648
2022-08-03	20,900.00	21,150.00	20,600.00	20,900.00	18,454.13	203,313
2022-08-02	21,400.00	21,400.00	20,850.00	21,050.00	18,586.58	249,988
2022-08-01	21,350.00	21,550.00	21,150.00	21,400.00	18,895.62	166,295
2022-07-29	21,050.00	21,450.00	21,050.00	21,300.00	18,807.32	177,470
2022-07-28	21,400.00	21,400.00	20,900.00	21,000.00	18,542.43	162,002
2022-07-27	20,850.00	21,050.00	20,700.00	21,050.00	18,586.58	94,398
2022-07-26	20,800.00	21,000.00	20,700.00	20,850.00	18,409.98	120,969
2022-07-25	20,100.00	20,950.00	20,100.00	20,900.00	18,454.13	279,060
2022-07-22	20,200.00	20,600.00	20,000.00	20,100.00	17,747.75	148,448
2022-07-21	19,500.00	20,250.00	19,450.00	20,200.00	17,836.05	182,331
2022-07-20	19,550.00	19,600.00	19,200.00	19,500.00	17,217.97	111,871
2022-07-19	19,100.00	19,250.00	18,950.00	19,200.00	16,953.08	74,327
2022-07-18	18,950.00	19,350.00	18,700.00	19,300.00	17,041.37	198,149
2022-07-15	18,150.00	18,600.00	18,000.00	18,600.00	16,423.29	117,222
2022-07-14	18,100.00	18,450.00	17,900.00	18,150.00	16,025.95	134,082
2022-07-13	17,850.00	18,500.00	17,700.00	18,450.00	16,290.85	142,569
2022-07-12	18,450.00	18,500.00	17,850.00	17,900.00	15,805.21	121,517
2022-07-11	18,100.00	18,750.00	18,100.00	18,600.00	16,423.29	140,108
2022-07-08	18,250.00	18,400.00	18,000.00	18,200.00	16,070.10	90,258
2022-07-07	17,700.00	18,150.00	17,700.00	18,100.00	15,981.81	112,792
2022-07-06	18,000.00	18,150.00	17,450.00	17,450.00	15,407.87	172,129
2022-07-05	17,750.00	18,200.00	17,550.00	18,100.00	15,981.81	230,121
2022-07-04	18,100.00	18,250.00	17,150.00	17,550.00	15,496.17	204,841
2022-07-01	18,800.00	19,100.00	17,800.00	17,950.00	15,849.36	173,944
2022-06-30	19,050.00	19,150.00	18,600.00	18,600.00	16,423.29	163,293
2022-06-29	18,800.00	19,100.00	18,450.00	18,900.00	16,688.18	172,950
2022-06-28	19,250.00	19,550.00	18,850.00	19,050.00	16,820.63	114,908
2022-06-27	19,050.00	19,650.00	18,700.00	19,350.00	17,085.52	170,485
2022-06-24	17,650.00	18,750.00	17,650.00	18,700.00	16,511.59	279,631
2022-06-23	18,700.00	19,300.00	17,650.00	17,650.00	15,584.47	490,111
2022-06-22	20,100.00	20,150.00	18,850.00	18,850.00	16,644.04	280,542
2022-06-21	20,150.00	20,400.00	19,200.00	20,050.00	17,703.60	293,292
2022-06-20	21,000.00	21,100.00	19,800.00	19,950.00	17,615.31	306,150
2022-06-17	20,650.00	21,150.00	20,650.00	20,900.00	18,454.13	168,663
2022-06-16	21,850.00	22,150.00	21,200.00	21,300.00	18,807.32	243,745
2022-06-15	21,850.00	21,950.00	21,150.00	21,250.00	18,763.17	262,949
2022-06-14	20,200.00	21,850.00	20,200.00	21,850.00	19,292.95	391,882
2022-06-13	21,150.00	21,350.00	20,550.00	20,650.00	18,233.39	251,937
2022-06-10	21,600.00	21,800.00	21,500.00	21,750.00	19,204.66	75,718
2022-06-09	21,800.00	21,950.00	21,450.00	21,850.00	19,292.95	130,429
2022-06-08	22,150.00	22,200.00	21,700.00	21,750.00	19,204.66	155,875
2022-06-07	22,350.00	22,600.00	21,950.00	22,000.00	19,425.40	205,512
2022-06-03	22,750.00	22,750.00	22,250.00	22,550.00	19,911.03	157,060
2022-06-02	22,600.00	22,750.00	22,250.00	22,550.00	19,911.03	167,347
2022-05-31	22,500.00	22,650.00	21,950.00	22,600.00	19,955.18	307,083
2022-05-30	22,400.00	22,600.00	22,200.00	22,450.00	19,822.74	298,702
2022-05-27	21,900.00	22,550.00	21,850.00	22,300.00	19,690.29	580,329
2022-05-26	22,000.00	22,250.00	21,550.00	21,650.00	19,116.36	268,554
2022-05-25	21,400.00	22,150.00	21,250.00	21,850.00	19,292.95	426,090
2022-05-24	21,400.00	21,750.00	21,200.00	21,300.00	18,807.32	269,797
2022-05-23	21,500.00	21,800.00	21,100.00	21,650.00	19,116.36	208,229

← NewerPage 18 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.