KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 14,350.00 | 15,300.00 | 14,200.00 | 15,100.00 | 14,955.17 | 1,239,725 |
| 2026-01-23 | 14,000.00 | 14,880.00 | 13,770.00 | 14,200.00 | 14,063.80 | 571,817 |
| 2026-01-22 | 14,800.00 | 14,900.00 | 13,910.00 | 13,980.00 | 13,845.91 | 501,973 |
| 2026-01-21 | 13,920.00 | 14,440.00 | 13,860.00 | 14,210.00 | 14,073.71 | 505,160 |
| 2026-01-20 | 15,270.00 | 15,480.00 | 14,280.00 | 14,590.00 | 14,450.06 | 1,098,900 |
| 2026-01-19 | 13,500.00 | 14,700.00 | 13,450.00 | 14,400.00 | 14,261.88 | 1,408,233 |
| 2026-01-16 | 14,310.00 | 14,440.00 | 13,510.00 | 13,550.00 | 13,420.04 | 778,720 |
| 2026-01-15 | 14,570.00 | 14,570.00 | 13,700.00 | 14,280.00 | 14,143.03 | 1,159,267 |
| 2026-01-14 | 14,530.00 | 14,740.00 | 14,010.00 | 14,140.00 | 14,004.38 | 1,053,040 |
| 2026-01-13 | 16,310.00 | 16,540.00 | 14,460.00 | 14,930.00 | 14,786.80 | 4,067,946 |
| 2026-01-12 | 12,940.00 | 14,140.00 | 12,440.00 | 14,140.00 | 14,004.38 | 2,788,214 |
| 2026-01-09 | 11,030.00 | 11,030.00 | 10,220.00 | 10,880.00 | 10,775.65 | 117,843 |
| 2026-01-08 | 11,060.00 | 11,060.00 | 10,630.00 | 10,780.00 | 10,676.60 | 146,865 |
| 2026-01-07 | 11,150.00 | 11,240.00 | 10,860.00 | 11,000.00 | 10,894.49 | 92,498 |
| 2026-01-06 | 11,200.00 | 11,240.00 | 11,020.00 | 11,130.00 | 11,023.25 | 78,685 |
| 2026-01-05 | 11,430.00 | 11,590.00 | 11,100.00 | 11,140.00 | 11,033.15 | 124,217 |
| 2026-01-02 | 11,180.00 | 11,430.00 | 11,100.00 | 11,390.00 | 11,280.75 | 80,893 |
| 2025-12-30 | 11,400.00 | 11,400.00 | 11,170.00 | 11,180.00 | 11,072.77 | 50,232 |
| 2025-12-29 | 11,450.00 | 11,450.00 | 11,130.00 | 11,200.00 | 11,092.58 | 103,507 |
| 2025-12-26 | 11,330.00 | 11,590.00 | 11,320.00 | 11,450.00 | 11,062.86 | 74,382 |
| 2025-12-24 | 11,410.00 | 11,510.00 | 11,300.00 | 11,310.00 | 10,927.60 | 56,844 |
| 2025-12-23 | 11,650.00 | 11,650.00 | 11,330.00 | 11,400.00 | 11,014.55 | 65,813 |
| 2025-12-22 | 11,360.00 | 11,840.00 | 11,360.00 | 11,650.00 | 11,256.10 | 61,831 |
| 2025-12-19 | 11,440.00 | 11,700.00 | 11,220.00 | 11,350.00 | 10,966.24 | 120,842 |
| 2025-12-18 | 11,180.00 | 11,600.00 | 11,050.00 | 11,280.00 | 10,898.61 | 92,573 |
| 2025-12-17 | 11,180.00 | 11,330.00 | 11,160.00 | 11,330.00 | 10,946.92 | 38,899 |
| 2025-12-16 | 11,570.00 | 11,570.00 | 11,130.00 | 11,140.00 | 10,763.35 | 124,217 |
| 2025-12-15 | 11,620.00 | 11,750.00 | 11,480.00 | 11,570.00 | 11,178.81 | 65,189 |
| 2025-12-12 | 11,590.00 | 11,750.00 | 11,520.00 | 11,750.00 | 11,352.72 | 95,676 |
| 2025-12-11 | 11,620.00 | 11,950.00 | 11,560.00 | 11,590.00 | 11,198.13 | 73,762 |
| 2025-12-10 | 11,610.00 | 11,990.00 | 11,610.00 | 11,620.00 | 11,227.12 | 141,419 |
| 2025-12-09 | 11,530.00 | 11,740.00 | 11,530.00 | 11,620.00 | 11,227.12 | 71,585 |
| 2025-12-08 | 11,740.00 | 11,750.00 | 11,460.00 | 11,690.00 | 11,294.75 | 108,704 |
| 2025-12-05 | 11,830.00 | 11,900.00 | 11,590.00 | 11,740.00 | 11,343.06 | 104,807 |
| 2025-12-04 | 12,000.00 | 12,000.00 | 11,720.00 | 11,760.00 | 11,362.38 | 108,873 |
| 2025-12-03 | 11,800.00 | 12,000.00 | 11,630.00 | 11,940.00 | 11,536.30 | 229,614 |
| 2025-12-02 | 11,430.00 | 11,820.00 | 11,420.00 | 11,570.00 | 11,178.81 | 82,601 |
| 2025-12-01 | 11,780.00 | 11,890.00 | 11,430.00 | 11,490.00 | 11,101.51 | 109,410 |
| 2025-11-28 | 11,470.00 | 11,710.00 | 11,280.00 | 11,660.00 | 11,265.76 | 129,190 |
| 2025-11-27 | 11,260.00 | 11,490.00 | 11,190.00 | 11,360.00 | 10,975.91 | 100,056 |
| 2025-11-26 | 10,990.00 | 11,290.00 | 10,950.00 | 11,260.00 | 10,879.29 | 96,499 |
| 2025-11-25 | 10,910.00 | 11,270.00 | 10,890.00 | 10,990.00 | 10,618.42 | 97,974 |
| 2025-11-24 | 11,000.00 | 11,090.00 | 10,860.00 | 10,900.00 | 10,531.46 | 65,690 |
| 2025-11-21 | 11,100.00 | 11,200.00 | 10,800.00 | 10,960.00 | 10,589.43 | 146,241 |
| 2025-11-20 | 11,250.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,062.86 | 88,879 |
| 2025-11-19 | 11,350.00 | 11,600.00 | 10,930.00 | 11,230.00 | 10,850.30 | 164,248 |
| 2025-11-18 | 12,070.00 | 12,120.00 | 11,340.00 | 11,350.00 | 10,966.24 | 254,626 |
| 2025-11-17 | 12,300.00 | 12,360.00 | 11,960.00 | 12,100.00 | 11,690.89 | 177,700 |
| 2025-11-14 | 12,270.00 | 12,440.00 | 12,080.00 | 12,190.00 | 11,777.84 | 191,997 |
| 2025-11-13 | 12,610.00 | 12,780.00 | 12,410.00 | 12,570.00 | 12,145.00 | 140,652 |
| 2025-11-12 | 12,420.00 | 12,680.00 | 12,180.00 | 12,600.00 | 12,173.98 | 129,507 |
| 2025-11-11 | 12,610.00 | 12,930.00 | 12,200.00 | 12,420.00 | 12,000.07 | 153,056 |
| 2025-11-10 | 12,280.00 | 12,590.00 | 12,000.00 | 12,540.00 | 12,116.01 | 98,018 |
| 2025-11-07 | 12,700.00 | 12,700.00 | 11,930.00 | 12,110.00 | 11,700.55 | 278,194 |
| 2025-11-06 | 12,980.00 | 13,210.00 | 12,510.00 | 12,820.00 | 12,386.54 | 222,214 |
| 2025-11-05 | 13,280.00 | 13,280.00 | 12,160.00 | 12,730.00 | 12,299.59 | 434,994 |
| 2025-11-04 | 13,500.00 | 13,750.00 | 13,250.00 | 13,350.00 | 12,898.62 | 786,970 |
| 2025-11-03 | 12,580.00 | 13,440.00 | 12,580.00 | 13,110.00 | 12,666.74 | 523,966 |
| 2025-10-31 | 12,370.00 | 12,640.00 | 12,310.00 | 12,550.00 | 12,125.67 | 133,734 |
| 2025-10-30 | 12,710.00 | 12,850.00 | 12,310.00 | 12,360.00 | 11,942.10 | 192,284 |
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.