KHVATEC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	21,600.00	21,700.00	21,300.00	21,500.00	18,983.91	246,364
2022-05-19	20,600.00	21,800.00	20,550.00	21,500.00	18,983.91	648,759
2022-05-18	21,100.00	21,300.00	20,900.00	21,150.00	18,674.87	368,140
2022-05-17	19,650.00	21,250.00	19,550.00	20,900.00	18,454.13	905,762
2022-05-16	18,900.00	19,600.00	18,900.00	19,400.00	17,129.67	201,738
2022-05-13	18,500.00	18,800.00	18,450.00	18,800.00	16,599.89	162,731
2022-05-12	19,200.00	19,200.00	18,400.00	18,450.00	16,290.85	275,339
2022-05-11	18,800.00	19,600.00	18,800.00	19,600.00	17,306.26	118,163
2022-05-10	19,100.00	19,150.00	18,500.00	19,050.00	16,820.63	236,147
2022-05-09	19,750.00	19,800.00	19,250.00	19,450.00	17,173.82	180,593
2022-05-06	19,800.00	20,000.00	19,700.00	19,850.00	17,527.01	128,422
2022-05-04	20,350.00	20,500.00	20,000.00	20,050.00	17,703.60	133,224
2022-05-03	20,100.00	20,400.00	20,050.00	20,250.00	17,880.20	124,899
2022-05-02	19,850.00	20,250.00	19,750.00	20,100.00	17,747.75	166,070
2022-04-29	19,500.00	20,300.00	19,400.00	20,300.00	17,924.35	243,356
2022-04-28	20,000.00	20,000.00	19,350.00	19,350.00	17,085.52	252,769
2022-04-27	19,650.00	19,800.00	19,600.00	19,800.00	17,482.86	196,909
2022-04-26	20,350.00	20,600.00	20,200.00	20,200.00	17,836.05	108,586
2022-04-25	20,650.00	20,850.00	20,250.00	20,250.00	17,880.20	208,269
2022-04-22	20,550.00	21,250.00	20,550.00	21,100.00	18,630.72	278,414
2022-04-21	21,000.00	21,100.00	20,800.00	20,950.00	18,498.28	220,968
2022-04-20	20,000.00	21,000.00	20,000.00	20,900.00	18,454.13	397,675
2022-04-19	19,850.00	20,200.00	19,850.00	20,150.00	17,791.90	160,483
2022-04-18	19,700.00	19,800.00	19,550.00	19,750.00	17,438.71	82,789
2022-04-15	19,900.00	19,900.00	19,700.00	19,800.00	17,482.86	100,872
2022-04-14	20,200.00	20,200.00	19,850.00	20,050.00	17,703.60	109,392
2022-04-13	19,450.00	20,150.00	19,450.00	20,150.00	17,791.90	233,882
2022-04-12	19,650.00	19,700.00	19,250.00	19,550.00	17,262.12	262,489
2022-04-11	19,900.00	20,050.00	19,750.00	19,800.00	17,482.86	174,306
2022-04-08	20,050.00	20,300.00	19,700.00	20,200.00	17,836.05	318,357
2022-04-07	19,500.00	19,900.00	19,400.00	19,650.00	17,350.41	317,147
2022-04-06	20,900.00	20,950.00	19,700.00	19,750.00	17,438.71	921,272
2022-04-05	20,950.00	21,500.00	20,900.00	21,150.00	18,674.87	223,612
2022-04-04	20,800.00	20,950.00	20,700.00	20,900.00	18,454.13	114,758
2022-04-01	21,000.00	21,000.00	20,650.00	20,800.00	18,365.83	154,617
2022-03-31	20,850.00	21,250.00	20,800.00	21,200.00	18,719.02	173,031
2022-03-30	21,500.00	21,500.00	20,900.00	20,900.00	18,454.13	166,686
2022-03-29	21,100.00	21,250.00	21,000.00	21,200.00	18,719.02	134,127
2022-03-28	20,850.00	21,150.00	20,600.00	20,900.00	18,454.13	232,088
2022-03-25	21,200.00	21,200.00	20,800.00	20,900.00	18,454.13	180,517
2022-03-24	20,800.00	21,050.00	20,600.00	21,000.00	18,542.43	200,965
2022-03-23	21,000.00	21,300.00	20,900.00	21,000.00	18,542.43	150,954
2022-03-22	20,700.00	21,000.00	20,650.00	20,900.00	18,454.13	121,821
2022-03-21	21,150.00	21,150.00	20,550.00	20,800.00	18,365.83	151,680
2022-03-18	20,600.00	21,050.00	20,600.00	21,000.00	18,542.43	254,661
2022-03-17	20,600.00	20,750.00	20,250.00	20,600.00	18,189.24	221,706
2022-03-16	20,250.00	20,300.00	19,850.00	20,200.00	17,836.05	164,055
2022-03-15	19,800.00	20,100.00	19,700.00	19,850.00	17,527.01	157,281
2022-03-14	20,450.00	20,550.00	19,900.00	20,050.00	17,703.60	241,631
2022-03-11	20,850.00	20,950.00	20,400.00	20,550.00	18,145.09	180,393
2022-03-10	20,700.00	21,300.00	20,700.00	21,000.00	18,542.43	226,821
2022-03-08	20,100.00	20,650.00	20,100.00	20,200.00	17,836.05	280,059
2022-03-07	21,250.00	21,350.00	20,700.00	20,750.00	18,321.68	304,543
2022-03-04	22,350.00	22,350.00	21,750.00	21,800.00	19,248.80	260,679
2022-03-03	22,250.00	22,700.00	22,200.00	22,300.00	19,690.29	329,410
2022-03-02	22,100.00	22,150.00	21,800.00	22,000.00	19,425.40	228,486
2022-02-28	21,600.00	21,950.00	21,400.00	21,800.00	19,248.80	197,424
2022-02-25	21,800.00	22,000.00	21,400.00	21,750.00	19,204.66	217,441
2022-02-24	21,650.00	22,100.00	21,300.00	21,300.00	18,807.32	348,988
2022-02-23	22,050.00	22,300.00	21,600.00	22,050.00	19,469.55	319,369

← NewerPage 19 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.