KHVATEC Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	25,050.00	25,750.00	24,900.00	25,200.00	21,989.14	429,256
2021-11-23	26,000.00	26,100.00	24,900.00	25,200.00	21,989.14	569,932
2021-11-22	26,150.00	26,300.00	25,400.00	25,800.00	22,512.69	776,060
2021-11-19	25,500.00	26,150.00	25,300.00	25,900.00	22,599.95	838,467
2021-11-18	25,500.00	26,000.00	25,050.00	25,150.00	21,945.51	784,142
2021-11-17	24,900.00	25,500.00	24,250.00	25,250.00	22,032.77	1,190,209
2021-11-16	24,450.00	25,200.00	24,100.00	24,450.00	21,334.70	1,493,745
2021-11-15	23,500.00	24,850.00	22,950.00	24,300.00	21,203.81	1,468,928
2021-11-12	21,550.00	22,900.00	21,350.00	22,900.00	19,982.19	793,544
2021-11-11	20,750.00	21,550.00	20,700.00	21,450.00	18,716.94	349,675
2021-11-10	22,350.00	22,450.00	21,000.00	21,200.00	18,498.80	759,567
2021-11-09	22,350.00	22,750.00	22,300.00	22,550.00	19,676.79	246,506
2021-11-08	23,600.00	23,650.00	22,200.00	22,700.00	19,807.67	672,139
2021-11-05	23,100.00	23,750.00	23,050.00	23,600.00	20,593.00	424,322
2021-11-04	23,300.00	23,350.00	22,700.00	22,950.00	20,025.82	295,442
2021-11-03	23,650.00	23,650.00	22,950.00	23,100.00	20,156.71	306,008
2021-11-02	23,500.00	23,900.00	23,350.00	23,500.00	20,505.74	393,852
2021-11-01	24,300.00	24,350.00	23,400.00	23,500.00	20,505.74	390,643
2021-10-29	24,050.00	24,800.00	23,900.00	24,100.00	21,029.29	863,432
2021-10-28	24,100.00	24,250.00	23,700.00	23,750.00	20,723.89	482,955
2021-10-27	23,700.00	24,150.00	23,400.00	24,150.00	21,072.92	756,655
2021-10-26	22,850.00	23,500.00	22,850.00	23,300.00	20,331.23	317,422
2021-10-25	23,200.00	23,200.00	22,300.00	22,750.00	19,851.30	445,802

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.