KHVATEC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9,980.00	10,110.00	9,650.00	9,790.00	9,745.42	312,992
2026-07-23	10,310.00	10,800.00	9,770.00	10,120.00	10,073.92	819,820
2026-07-22	10,010.00	11,410.00	9,970.00	10,010.00	9,964.42	2,101,534
2026-07-21	9,000.00	11,240.00	8,880.00	9,430.00	9,387.06	3,386,260
2026-07-20	9,460.00	9,480.00	8,900.00	9,080.00	9,038.65	132,656
2026-07-16	9,890.00	9,980.00	9,450.00	9,520.00	9,476.65	118,391
2026-07-15	9,630.00	10,010.00	9,550.00	9,920.00	9,874.83	120,248
2026-07-14	9,380.00	9,500.00	8,870.00	9,370.00	9,327.33	175,455
2026-07-13	10,200.00	10,440.00	9,360.00	9,380.00	9,337.29	147,556
2026-07-10	9,540.00	10,400.00	9,470.00	10,230.00	10,183.42	149,414
2026-07-09	9,600.00	9,910.00	9,410.00	9,470.00	9,426.88	146,446
2026-07-08	9,650.00	10,170.00	9,550.00	9,600.00	9,556.28	146,254
2026-07-07	10,090.00	10,390.00	9,760.00	9,960.00	9,914.64	167,691
2026-07-06	10,350.00	10,530.00	9,980.00	10,290.00	10,243.14	124,343
2026-07-03	10,650.00	10,680.00	9,910.00	10,420.00	10,372.55	161,620
2026-07-02	10,700.00	10,970.00	10,150.00	10,370.00	10,322.78	139,989
2026-07-01	11,040.00	11,350.00	10,630.00	11,000.00	10,949.91	150,335
2026-06-30	10,710.00	10,950.00	10,500.00	10,750.00	10,701.05	91,229
2026-06-29	9,630.00	10,730.00	9,630.00	10,710.00	10,661.23	183,083
2026-06-26	10,260.00	10,500.00	9,550.00	9,880.00	9,785.24	273,435
2026-06-25	10,590.00	10,935.00	10,120.00	10,350.00	10,250.73	182,161
2026-06-24	10,270.00	10,930.00	9,940.00	10,640.00	10,537.95	283,456
2026-06-23	10,830.00	11,090.00	10,200.00	10,360.00	10,260.63	199,884
2026-06-22	11,260.00	11,550.00	10,800.00	11,050.00	10,944.01	107,455
2026-06-19	11,740.00	12,100.00	11,080.00	11,450.00	11,340.18	242,474
2026-06-18	12,360.00	12,380.00	11,650.00	11,740.00	11,627.40	132,886
2026-06-17	12,690.00	12,690.00	12,120.00	12,410.00	12,290.97	232,360
2026-06-16	11,940.00	12,930.00	11,940.00	12,560.00	12,439.53	417,327
2026-06-15	11,520.00	12,040.00	11,430.00	11,740.00	11,627.40	336,840
2026-06-12	11,000.00	11,520.00	10,900.00	11,350.00	11,241.14	198,521
2026-06-11	10,290.00	10,760.00	10,160.00	10,760.00	10,656.80	141,376
2026-06-10	10,730.00	10,730.00	10,000.00	10,460.00	10,359.67	250,840
2026-06-09	10,190.00	10,830.00	10,190.00	10,750.00	10,646.89	142,178
2026-06-08	10,050.00	10,900.00	10,000.00	10,100.00	10,003.13	343,049
2026-06-05	11,420.00	11,480.00	10,690.00	10,940.00	10,835.07	203,499
2026-06-04	11,250.00	11,690.00	11,210.00	11,220.00	11,112.38	148,500
2026-06-02	11,640.00	11,700.00	11,110.00	11,490.00	11,379.79	217,538
2026-06-01	12,020.00	12,250.00	11,660.00	11,700.00	11,587.78	176,831
2026-05-29	12,360.00	12,430.00	11,810.00	11,960.00	11,845.29	158,321
2026-05-28	12,840.00	13,300.00	11,760.00	12,230.00	12,112.70	270,934
2026-05-27	13,430.00	13,580.00	12,770.00	12,830.00	12,706.94	226,183
2026-05-26	13,500.00	13,900.00	13,310.00	13,430.00	13,301.19	241,819
2026-05-22	12,520.00	13,820.00	12,400.00	13,380.00	13,251.67	423,009
2026-05-21	11,940.00	12,560.00	11,940.00	12,500.00	12,380.11	227,915
2026-05-20	11,830.00	12,010.00	11,370.00	11,570.00	11,459.03	262,869
2026-05-19	12,060.00	12,360.00	11,690.00	12,020.00	11,904.71	267,419
2026-05-18	12,520.00	12,520.00	11,680.00	12,190.00	12,073.08	270,118
2026-05-15	13,260.00	13,490.00	12,300.00	12,520.00	12,399.92	409,941
2026-05-14	13,520.00	13,690.00	13,020.00	13,340.00	13,212.05	310,728
2026-05-13	13,510.00	13,620.00	13,120.00	13,440.00	13,311.09	247,772
2026-05-12	14,040.00	14,580.00	13,220.00	13,530.00	13,400.23	824,254
2026-05-11	14,070.00	14,220.00	13,580.00	13,810.00	13,677.54	379,411
2026-05-08	13,840.00	14,520.00	13,840.00	14,030.00	13,895.43	583,951
2026-05-07	13,990.00	14,100.00	13,490.00	13,830.00	13,697.35	364,577
2026-05-06	14,140.00	14,180.00	13,860.00	13,950.00	13,816.20	310,351
2026-05-04	14,200.00	14,440.00	14,080.00	14,080.00	13,944.95	306,874
2026-04-30	14,450.00	14,700.00	13,970.00	14,030.00	13,895.43	338,476
2026-04-29	14,070.00	14,420.00	13,930.00	14,240.00	14,103.42	303,940
2026-04-28	14,450.00	14,580.00	14,050.00	14,070.00	13,935.05	347,724
2026-04-27	14,850.00	14,890.00	14,310.00	14,370.00	14,232.17	476,090

← NewerPage 2 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.