KHVATEC Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	20,900.00	22,300.00	20,900.00	21,550.00	19,028.06	407,849
2022-02-21	21,000.00	21,600.00	20,750.00	21,550.00	19,028.06	207,259
2022-02-18	20,300.00	21,500.00	20,250.00	21,200.00	18,719.02	204,833
2022-02-17	21,250.00	21,450.00	20,500.00	20,850.00	18,409.98	289,404
2022-02-16	20,600.00	21,350.00	20,450.00	21,350.00	18,851.47	340,755
2022-02-15	20,500.00	20,950.00	19,950.00	20,050.00	17,703.60	384,216
2022-02-14	21,100.00	21,250.00	20,500.00	20,600.00	18,189.24	337,809
2022-02-11	22,050.00	22,250.00	21,650.00	21,700.00	19,160.51	258,769
2022-02-10	22,800.00	23,100.00	22,200.00	22,500.00	19,866.89	283,935
2022-02-09	21,850.00	22,450.00	21,750.00	22,450.00	19,822.74	210,631
2022-02-08	22,150.00	22,250.00	21,350.00	21,650.00	19,116.36	255,461
2022-02-07	22,650.00	22,650.00	21,950.00	22,150.00	19,557.85	274,958
2022-02-04	22,150.00	22,800.00	22,150.00	22,800.00	20,131.78	209,888
2022-02-03	22,850.00	22,950.00	22,400.00	22,450.00	19,822.74	311,821
2022-01-28	21,350.00	22,350.00	20,850.00	22,350.00	19,734.44	337,728
2022-01-27	22,400.00	22,500.00	21,150.00	21,300.00	18,807.32	436,009
2022-01-26	22,300.00	22,650.00	22,000.00	22,150.00	19,557.85	250,681
2022-01-25	23,050.00	23,250.00	22,150.00	22,300.00	19,690.29	487,832
2022-01-24	23,700.00	23,950.00	23,000.00	23,050.00	20,352.52	444,745
2022-01-21	24,550.00	24,750.00	23,900.00	24,150.00	21,323.79	383,652
2022-01-20	24,350.00	24,950.00	24,100.00	24,950.00	22,030.17	280,719
2022-01-19	24,200.00	24,650.00	24,050.00	24,250.00	21,412.09	321,415
2022-01-18	24,200.00	25,200.00	24,150.00	24,550.00	21,676.98	682,576
2022-01-17	24,750.00	24,800.00	23,950.00	24,050.00	21,235.49	311,598
2022-01-14	23,950.00	24,600.00	23,900.00	24,500.00	21,632.83	384,550
2022-01-13	24,500.00	24,800.00	24,100.00	24,200.00	21,367.94	336,028
2022-01-12	25,100.00	25,300.00	24,350.00	24,500.00	21,632.83	501,339
2022-01-11	24,800.00	24,850.00	24,100.00	24,500.00	21,632.83	303,342
2022-01-10	25,500.00	25,500.00	24,350.00	24,700.00	21,809.43	479,956
2022-01-07	24,800.00	25,600.00	24,800.00	25,550.00	22,559.95	493,301
2022-01-06	24,850.00	25,650.00	24,550.00	24,600.00	21,721.13	546,552
2022-01-05	25,850.00	26,100.00	25,200.00	25,350.00	22,383.36	732,404
2022-01-04	26,850.00	26,900.00	25,750.00	26,250.00	23,178.03	833,463
2022-01-03	27,150.00	27,350.00	26,550.00	26,750.00	23,619.52	621,682
2021-12-30	25,850.00	27,000.00	25,350.00	26,700.00	23,575.37	1,476,639
2021-12-29	25,650.00	25,850.00	25,000.00	25,650.00	22,648.25	723,798
2021-12-28	24,700.00	25,750.00	24,650.00	25,500.00	22,250.91	1,296,341
2021-12-27	24,550.00	25,350.00	24,200.00	24,450.00	21,334.70	1,025,415
2021-12-24	24,350.00	24,500.00	23,750.00	24,000.00	20,942.03	521,282
2021-12-23	23,000.00	23,950.00	22,900.00	23,950.00	20,898.41	612,632
2021-12-22	23,000.00	23,300.00	22,550.00	22,800.00	19,894.93	314,301
2021-12-21	22,400.00	22,850.00	22,000.00	22,750.00	19,851.30	371,104
2021-12-20	23,300.00	23,300.00	22,200.00	22,400.00	19,545.90	503,124
2021-12-17	23,100.00	23,800.00	23,100.00	23,250.00	20,287.60	267,663
2021-12-16	24,050.00	24,050.00	23,050.00	23,550.00	20,549.37	338,760
2021-12-15	23,900.00	24,050.00	23,500.00	23,700.00	20,680.26	247,488
2021-12-14	24,050.00	24,400.00	23,650.00	24,050.00	20,985.66	283,421
2021-12-13	24,200.00	25,100.00	24,200.00	24,300.00	21,203.81	419,710
2021-12-10	24,650.00	24,750.00	24,150.00	24,150.00	21,072.92	371,547
2021-12-09	24,600.00	24,850.00	24,250.00	24,750.00	21,596.47	340,501
2021-12-08	25,300.00	25,350.00	24,500.00	24,550.00	21,421.96	647,116
2021-12-07	24,200.00	25,150.00	24,000.00	25,100.00	21,901.88	888,824
2021-12-06	23,450.00	24,000.00	23,200.00	23,800.00	20,767.52	300,864
2021-12-03	23,550.00	24,050.00	23,350.00	23,500.00	20,505.74	434,419
2021-12-02	22,700.00	23,750.00	22,500.00	23,300.00	20,331.23	432,619
2021-12-01	22,700.00	23,200.00	21,950.00	23,050.00	20,113.08	336,441
2021-11-30	23,450.00	24,000.00	22,400.00	22,550.00	19,676.79	522,529
2021-11-29	22,850.00	23,650.00	22,650.00	23,150.00	20,200.34	528,532
2021-11-26	24,800.00	25,050.00	23,850.00	23,950.00	20,898.41	581,853
2021-11-25	25,550.00	26,300.00	24,800.00	24,800.00	21,640.10	819,419

← NewerPage 20 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.