KHVATEC Co.Ltd historical data

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

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

← NewerPage 3 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.