KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 12,800.00 | 12,800.00 | 12,580.00 | 12,680.00 | 12,251.28 | 182,889 |
| 2025-10-28 | 12,760.00 | 12,940.00 | 12,600.00 | 12,730.00 | 12,299.59 | 133,523 |
| 2025-10-27 | 12,570.00 | 12,790.00 | 12,460.00 | 12,750.00 | 12,318.91 | 159,243 |
| 2025-10-24 | 12,700.00 | 12,870.00 | 12,510.00 | 12,570.00 | 12,145.00 | 157,221 |
| 2025-10-23 | 12,890.00 | 12,890.00 | 12,640.00 | 12,680.00 | 12,251.28 | 84,820 |
| 2025-10-22 | 12,900.00 | 12,940.00 | 12,560.00 | 12,930.00 | 12,492.82 | 129,890 |
| 2025-10-21 | 13,100.00 | 13,330.00 | 12,830.00 | 12,900.00 | 12,463.84 | 217,395 |
| 2025-10-20 | 13,150.00 | 13,240.00 | 12,680.00 | 12,950.00 | 12,512.15 | 173,125 |
| 2025-10-17 | 13,510.00 | 13,550.00 | 13,010.00 | 13,050.00 | 12,608.77 | 313,246 |
| 2025-10-16 | 12,810.00 | 13,740.00 | 12,810.00 | 13,640.00 | 13,178.82 | 688,453 |
| 2025-10-15 | 12,610.00 | 13,000.00 | 12,560.00 | 13,000.00 | 12,560.46 | 249,245 |
| 2025-10-14 | 12,600.00 | 12,900.00 | 12,210.00 | 12,330.00 | 11,913.11 | 177,144 |
| 2025-10-13 | 12,540.00 | 12,660.00 | 12,330.00 | 12,570.00 | 12,145.00 | 162,527 |
| 2025-10-10 | 12,460.00 | 13,170.00 | 12,460.00 | 12,720.00 | 12,289.92 | 303,581 |
| 2025-10-02 | 12,300.00 | 12,580.00 | 12,300.00 | 12,430.00 | 12,009.73 | 128,702 |
| 2025-10-01 | 12,410.00 | 12,500.00 | 12,050.00 | 12,250.00 | 11,835.82 | 184,386 |
| 2025-09-30 | 12,080.00 | 12,370.00 | 12,030.00 | 12,180.00 | 11,768.18 | 84,176 |
| 2025-09-29 | 11,880.00 | 12,500.00 | 11,880.00 | 12,170.00 | 11,758.52 | 109,749 |
| 2025-09-26 | 12,260.00 | 12,320.00 | 11,700.00 | 11,880.00 | 11,478.33 | 193,898 |
| 2025-09-25 | 12,440.00 | 12,570.00 | 12,260.00 | 12,260.00 | 11,845.48 | 155,758 |
| 2025-09-24 | 12,620.00 | 12,770.00 | 12,370.00 | 12,570.00 | 12,145.00 | 180,765 |
| 2025-09-23 | 13,400.00 | 13,410.00 | 12,560.00 | 12,610.00 | 12,183.64 | 433,246 |
| 2025-09-22 | 13,240.00 | 13,600.00 | 13,180.00 | 13,350.00 | 12,898.62 | 342,833 |
| 2025-09-19 | 13,240.00 | 13,410.00 | 13,030.00 | 13,150.00 | 12,705.39 | 238,568 |
| 2025-09-18 | 13,160.00 | 13,260.00 | 13,050.00 | 13,150.00 | 12,705.39 | 154,648 |
| 2025-09-17 | 13,430.00 | 13,440.00 | 13,050.00 | 13,130.00 | 12,686.06 | 158,429 |
| 2025-09-16 | 13,320.00 | 13,450.00 | 13,240.00 | 13,430.00 | 12,975.92 | 283,268 |
| 2025-09-15 | 13,280.00 | 13,470.00 | 13,200.00 | 13,230.00 | 12,782.68 | 224,151 |
| 2025-09-12 | 13,400.00 | 13,450.00 | 13,220.00 | 13,290.00 | 12,840.65 | 244,317 |
| 2025-09-11 | 13,370.00 | 13,430.00 | 13,150.00 | 13,350.00 | 12,898.62 | 188,869 |
| 2025-09-10 | 13,400.00 | 13,400.00 | 13,070.00 | 13,370.00 | 12,917.95 | 347,806 |
| 2025-09-09 | 13,400.00 | 13,430.00 | 13,110.00 | 13,370.00 | 12,917.95 | 346,275 |
| 2025-09-08 | 13,320.00 | 13,400.00 | 13,150.00 | 13,310.00 | 12,859.98 | 257,852 |
| 2025-09-05 | 13,520.00 | 13,520.00 | 13,110.00 | 13,320.00 | 12,869.64 | 324,669 |
| 2025-09-04 | 13,700.00 | 13,710.00 | 13,320.00 | 13,540.00 | 13,082.20 | 624,806 |
| 2025-09-03 | 12,640.00 | 13,750.00 | 12,640.00 | 13,550.00 | 13,091.86 | 2,033,922 |
| 2025-09-02 | 12,820.00 | 13,150.00 | 12,590.00 | 12,610.00 | 12,183.64 | 571,869 |
| 2025-09-01 | 12,520.00 | 12,750.00 | 12,320.00 | 12,350.00 | 11,932.43 | 371,562 |
| 2025-08-29 | 13,260.00 | 13,280.00 | 12,700.00 | 12,730.00 | 12,299.59 | 339,943 |
| 2025-08-28 | 13,030.00 | 13,050.00 | 12,770.00 | 12,900.00 | 12,463.84 | 336,564 |
| 2025-08-27 | 12,660.00 | 13,250.00 | 12,620.00 | 13,120.00 | 12,676.40 | 1,241,649 |
| 2025-08-26 | 12,500.00 | 13,590.00 | 12,300.00 | 12,570.00 | 12,145.00 | 2,381,195 |
| 2025-08-25 | 11,650.00 | 12,100.00 | 11,630.00 | 11,900.00 | 11,497.65 | 199,927 |
| 2025-08-22 | 11,500.00 | 11,730.00 | 11,480.00 | 11,520.00 | 11,130.50 | 98,487 |
| 2025-08-21 | 11,470.00 | 11,740.00 | 11,460.00 | 11,520.00 | 11,130.50 | 99,533 |
| 2025-08-20 | 11,490.00 | 11,630.00 | 11,260.00 | 11,400.00 | 11,014.55 | 125,994 |
| 2025-08-19 | 11,700.00 | 11,750.00 | 11,430.00 | 11,540.00 | 11,149.82 | 112,545 |
| 2025-08-18 | 11,700.00 | 11,990.00 | 11,590.00 | 11,700.00 | 11,304.41 | 172,577 |
| 2025-08-14 | 12,000.00 | 12,040.00 | 11,540.00 | 11,710.00 | 11,314.07 | 143,927 |
| 2025-08-13 | 11,790.00 | 12,190.00 | 11,680.00 | 11,950.00 | 11,545.96 | 207,958 |
| 2025-08-12 | 11,900.00 | 11,990.00 | 11,700.00 | 11,750.00 | 11,352.72 | 106,513 |
| 2025-08-11 | 11,930.00 | 12,210.00 | 11,860.00 | 11,900.00 | 11,497.65 | 129,463 |
| 2025-08-08 | 11,770.00 | 11,990.00 | 11,730.00 | 11,850.00 | 11,449.34 | 116,741 |
| 2025-08-07 | 12,230.00 | 12,230.00 | 11,690.00 | 11,770.00 | 11,372.04 | 147,105 |
| 2025-08-06 | 11,920.00 | 12,040.00 | 11,830.00 | 12,000.00 | 11,594.27 | 88,070 |
| 2025-08-05 | 11,780.00 | 12,150.00 | 11,780.00 | 11,920.00 | 11,516.97 | 200,202 |
| 2025-08-04 | 11,450.00 | 11,820.00 | 11,450.00 | 11,580.00 | 11,188.47 | 171,890 |
| 2025-08-01 | 12,220.00 | 12,220.00 | 11,380.00 | 11,590.00 | 11,198.13 | 442,517 |
| 2025-07-31 | 12,340.00 | 12,400.00 | 12,060.00 | 12,230.00 | 11,816.49 | 212,915 |
| 2025-07-30 | 12,240.00 | 12,500.00 | 12,190.00 | 12,340.00 | 11,922.77 | 218,359 |
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.