KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,200.00 | 14,590.00 | 14,080.00 | 14,480.00 | 14,341.12 | 359,250 |
| 2026-04-23 | 14,260.00 | 14,480.00 | 13,960.00 | 14,170.00 | 14,034.09 | 419,104 |
| 2026-04-22 | 14,170.00 | 14,180.00 | 13,880.00 | 14,120.00 | 13,984.57 | 264,153 |
| 2026-04-21 | 14,160.00 | 14,220.00 | 13,910.00 | 14,170.00 | 14,034.09 | 255,268 |
| 2026-04-20 | 14,220.00 | 14,250.00 | 13,990.00 | 14,010.00 | 13,875.62 | 201,889 |
| 2026-04-17 | 14,470.00 | 14,490.00 | 14,110.00 | 14,230.00 | 14,093.51 | 298,966 |
| 2026-04-16 | 14,150.00 | 14,650.00 | 13,990.00 | 14,340.00 | 14,202.46 | 671,304 |
| 2026-04-15 | 14,280.00 | 14,280.00 | 13,940.00 | 14,140.00 | 14,004.38 | 458,826 |
| 2026-04-14 | 13,640.00 | 14,170.00 | 13,580.00 | 14,010.00 | 13,875.62 | 365,241 |
| 2026-04-13 | 13,210.00 | 13,480.00 | 13,180.00 | 13,360.00 | 13,231.86 | 167,990 |
| 2026-04-10 | 13,520.00 | 13,750.00 | 13,480.00 | 13,560.00 | 13,429.94 | 194,530 |
| 2026-04-09 | 13,700.00 | 13,700.00 | 13,310.00 | 13,380.00 | 13,251.67 | 165,938 |
| 2026-04-08 | 13,250.00 | 13,740.00 | 13,250.00 | 13,690.00 | 13,558.69 | 192,354 |
| 2026-04-07 | 13,150.00 | 13,220.00 | 12,750.00 | 12,870.00 | 12,746.56 | 136,246 |
| 2026-04-06 | 13,160.00 | 13,300.00 | 12,830.00 | 12,940.00 | 12,815.89 | 140,000 |
| 2026-04-03 | 13,160.00 | 13,370.00 | 12,980.00 | 13,100.00 | 12,974.35 | 113,754 |
| 2026-04-02 | 13,980.00 | 14,090.00 | 12,710.00 | 12,850.00 | 12,726.75 | 287,209 |
| 2026-04-01 | 12,960.00 | 13,780.00 | 12,960.00 | 13,660.00 | 13,528.98 | 402,118 |
| 2026-03-31 | 12,950.00 | 13,040.00 | 12,540.00 | 12,560.00 | 12,439.53 | 211,446 |
| 2026-03-30 | 13,160.00 | 13,280.00 | 12,900.00 | 12,960.00 | 12,835.70 | 235,728 |
| 2026-03-27 | 13,560.00 | 13,850.00 | 13,320.00 | 13,720.00 | 13,588.41 | 236,193 |
| 2026-03-26 | 14,680.00 | 14,680.00 | 13,780.00 | 13,830.00 | 13,697.35 | 274,899 |
| 2026-03-25 | 14,250.00 | 14,790.00 | 14,250.00 | 14,540.00 | 14,400.54 | 217,336 |
| 2026-03-24 | 14,460.00 | 14,530.00 | 13,900.00 | 14,200.00 | 14,063.80 | 249,098 |
| 2026-03-23 | 14,650.00 | 14,650.00 | 13,950.00 | 13,990.00 | 13,855.82 | 268,468 |
| 2026-03-20 | 14,780.00 | 15,150.00 | 14,650.00 | 14,940.00 | 14,796.70 | 345,283 |
| 2026-03-19 | 14,690.00 | 15,000.00 | 14,550.00 | 14,780.00 | 14,638.24 | 182,392 |
| 2026-03-18 | 15,380.00 | 15,380.00 | 14,990.00 | 15,060.00 | 14,915.55 | 278,802 |
| 2026-03-17 | 15,260.00 | 15,360.00 | 15,050.00 | 15,170.00 | 15,024.50 | 223,611 |
| 2026-03-16 | 15,170.00 | 15,170.00 | 14,630.00 | 14,860.00 | 14,717.47 | 219,162 |
| 2026-03-13 | 15,050.00 | 15,370.00 | 14,680.00 | 15,170.00 | 15,024.50 | 375,495 |
| 2026-03-12 | 15,100.00 | 16,200.00 | 15,010.00 | 15,470.00 | 15,321.62 | 585,779 |
| 2026-03-11 | 15,440.00 | 15,800.00 | 14,850.00 | 15,120.00 | 14,974.98 | 376,815 |
| 2026-03-10 | 14,620.00 | 15,340.00 | 14,510.00 | 15,090.00 | 14,945.27 | 459,229 |
| 2026-03-09 | 14,220.00 | 14,490.00 | 13,550.00 | 13,880.00 | 13,746.87 | 615,597 |
| 2026-03-06 | 15,150.00 | 15,820.00 | 14,690.00 | 15,310.00 | 15,163.16 | 406,752 |
| 2026-03-05 | 14,800.00 | 15,730.00 | 14,610.00 | 15,300.00 | 15,153.25 | 594,332 |
| 2026-03-04 | 15,610.00 | 16,090.00 | 13,600.00 | 13,600.00 | 13,469.56 | 973,975 |
| 2026-03-03 | 17,050.00 | 17,960.00 | 16,440.00 | 16,440.00 | 16,282.32 | 1,002,328 |
| 2026-02-27 | 17,870.00 | 18,160.00 | 17,200.00 | 17,620.00 | 17,451.00 | 845,381 |
| 2026-02-26 | 18,180.00 | 19,400.00 | 17,480.00 | 18,000.00 | 17,827.35 | 3,347,878 |
| 2026-02-25 | 16,450.00 | 18,650.00 | 16,200.00 | 17,710.00 | 17,540.14 | 4,147,360 |
| 2026-02-24 | 16,030.00 | 16,340.00 | 15,630.00 | 16,300.00 | 16,143.66 | 550,641 |
| 2026-02-23 | 16,420.00 | 16,910.00 | 15,810.00 | 16,060.00 | 15,905.96 | 846,031 |
| 2026-02-20 | 17,170.00 | 17,350.00 | 16,380.00 | 16,420.00 | 16,262.51 | 704,666 |
| 2026-02-19 | 16,720.00 | 17,560.00 | 16,580.00 | 17,120.00 | 16,955.79 | 680,506 |
| 2026-02-13 | 16,570.00 | 17,000.00 | 16,410.00 | 16,660.00 | 16,500.21 | 315,903 |
| 2026-02-12 | 17,060.00 | 17,100.00 | 16,610.00 | 16,760.00 | 16,599.25 | 293,408 |
| 2026-02-11 | 17,370.00 | 17,420.00 | 16,930.00 | 16,970.00 | 16,807.23 | 216,187 |
| 2026-02-10 | 18,090.00 | 18,150.00 | 17,320.00 | 17,520.00 | 17,351.96 | 663,741 |
| 2026-02-09 | 17,100.00 | 17,750.00 | 16,800.00 | 17,430.00 | 17,262.82 | 465,944 |
| 2026-02-06 | 16,250.00 | 16,750.00 | 15,600.00 | 16,580.00 | 16,420.97 | 533,665 |
| 2026-02-05 | 17,700.00 | 17,710.00 | 16,760.00 | 16,910.00 | 16,747.81 | 585,926 |
| 2026-02-04 | 18,360.00 | 18,360.00 | 17,840.00 | 18,020.00 | 17,847.16 | 572,251 |
| 2026-02-03 | 18,650.00 | 18,920.00 | 17,670.00 | 18,590.00 | 18,411.70 | 1,134,723 |
| 2026-02-02 | 18,460.00 | 19,170.00 | 18,080.00 | 18,100.00 | 17,926.40 | 1,280,786 |
| 2026-01-30 | 18,200.00 | 19,960.00 | 17,520.00 | 19,120.00 | 18,936.61 | 5,639,994 |
| 2026-01-29 | 14,690.00 | 17,800.00 | 14,060.00 | 16,610.00 | 16,450.69 | 9,282,334 |
| 2026-01-28 | 14,660.00 | 14,780.00 | 14,440.00 | 14,500.00 | 14,360.92 | 419,912 |
| 2026-01-27 | 14,790.00 | 14,920.00 | 14,450.00 | 14,510.00 | 14,370.83 | 421,524 |
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.