KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 12,160.00 | 12,300.00 | 11,910.00 | 12,240.00 | 11,826.15 | 178,085 |
| 2025-07-28 | 12,240.00 | 12,550.00 | 12,110.00 | 12,250.00 | 11,835.82 | 254,451 |
| 2025-07-25 | 12,100.00 | 12,260.00 | 12,050.00 | 12,160.00 | 11,748.86 | 249,360 |
| 2025-07-24 | 12,510.00 | 12,700.00 | 12,170.00 | 12,200.00 | 11,787.51 | 430,487 |
| 2025-07-23 | 12,930.00 | 13,050.00 | 12,350.00 | 12,510.00 | 12,087.02 | 421,593 |
| 2025-07-22 | 13,190.00 | 13,830.00 | 12,680.00 | 12,760.00 | 12,328.57 | 1,732,060 |
| 2025-07-21 | 13,130.00 | 14,250.00 | 12,580.00 | 13,130.00 | 12,686.06 | 3,860,655 |
| 2025-07-18 | 12,770.00 | 13,100.00 | 12,750.00 | 12,820.00 | 12,386.54 | 543,485 |
| 2025-07-17 | 12,720.00 | 12,960.00 | 12,490.00 | 12,840.00 | 12,405.87 | 589,931 |
| 2025-07-16 | 13,020.00 | 13,300.00 | 12,330.00 | 12,710.00 | 12,280.26 | 2,464,829 |
| 2025-07-15 | 11,930.00 | 14,190.00 | 11,780.00 | 13,020.00 | 12,579.78 | 7,601,680 |
| 2025-07-14 | 11,690.00 | 12,140.00 | 11,620.00 | 11,920.00 | 11,516.97 | 410,573 |
| 2025-07-11 | 11,350.00 | 11,950.00 | 11,300.00 | 11,640.00 | 11,246.44 | 722,921 |
| 2025-07-10 | 10,960.00 | 11,250.00 | 10,860.00 | 11,220.00 | 10,840.64 | 415,853 |
| 2025-07-09 | 10,760.00 | 10,770.00 | 10,590.00 | 10,770.00 | 10,405.86 | 86,511 |
| 2025-07-08 | 10,510.00 | 10,880.00 | 10,450.00 | 10,640.00 | 10,280.25 | 94,527 |
| 2025-07-07 | 10,600.00 | 10,630.00 | 10,470.00 | 10,500.00 | 10,144.98 | 44,396 |
| 2025-07-04 | 10,710.00 | 10,850.00 | 10,540.00 | 10,600.00 | 10,241.60 | 66,592 |
| 2025-07-03 | 10,670.00 | 10,790.00 | 10,560.00 | 10,710.00 | 10,347.88 | 84,384 |
| 2025-07-02 | 10,660.00 | 10,660.00 | 10,430.00 | 10,600.00 | 10,241.60 | 48,716 |
| 2025-07-01 | 10,500.00 | 10,780.00 | 10,470.00 | 10,660.00 | 10,299.57 | 80,628 |
| 2025-06-30 | 10,560.00 | 10,630.00 | 10,480.00 | 10,500.00 | 10,144.98 | 36,368 |
| 2025-06-27 | 10,850.00 | 10,850.00 | 10,490.00 | 10,530.00 | 10,173.97 | 73,813 |
| 2025-06-26 | 10,880.00 | 10,900.00 | 10,660.00 | 10,780.00 | 10,367.21 | 67,028 |
| 2025-06-25 | 10,730.00 | 10,860.00 | 10,500.00 | 10,750.00 | 10,338.36 | 59,471 |
| 2025-06-24 | 10,810.00 | 10,820.00 | 10,680.00 | 10,750.00 | 10,338.36 | 65,334 |
| 2025-06-23 | 10,680.00 | 10,720.00 | 10,360.00 | 10,700.00 | 10,290.27 | 86,080 |
| 2025-06-20 | 10,800.00 | 10,900.00 | 10,580.00 | 10,710.00 | 10,299.89 | 100,953 |
| 2025-06-19 | 10,700.00 | 10,730.00 | 10,500.00 | 10,630.00 | 10,222.95 | 86,392 |
| 2025-06-18 | 10,270.00 | 10,590.00 | 10,260.00 | 10,480.00 | 10,078.70 | 109,740 |
| 2025-06-17 | 10,150.00 | 10,300.00 | 10,040.00 | 10,200.00 | 9,809.42 | 59,911 |
| 2025-06-16 | 9,960.00 | 10,160.00 | 9,950.00 | 10,150.00 | 9,761.33 | 54,791 |
| 2025-06-13 | 10,240.00 | 10,270.00 | 9,960.00 | 10,120.00 | 9,732.48 | 123,898 |
| 2025-06-12 | 10,350.00 | 10,350.00 | 10,190.00 | 10,250.00 | 9,857.50 | 37,804 |
| 2025-06-11 | 10,220.00 | 10,400.00 | 10,220.00 | 10,260.00 | 9,867.12 | 64,287 |
| 2025-06-10 | 10,240.00 | 10,370.00 | 10,170.00 | 10,170.00 | 9,780.57 | 56,533 |
| 2025-06-09 | 10,190.00 | 10,305.00 | 10,160.00 | 10,190.00 | 9,799.80 | 62,599 |
| 2025-06-05 | 10,200.00 | 10,300.00 | 10,080.00 | 10,110.00 | 9,722.86 | 62,342 |
| 2025-06-04 | 10,140.00 | 10,330.00 | 10,130.00 | 10,180.00 | 9,790.18 | 45,324 |
| 2025-06-02 | 10,310.00 | 10,310.00 | 10,070.00 | 10,140.00 | 9,751.71 | 49,535 |
| 2025-05-30 | 10,230.00 | 10,410.00 | 10,040.00 | 10,290.00 | 9,895.97 | 76,895 |
| 2025-05-29 | 10,200.00 | 10,320.00 | 10,050.00 | 10,290.00 | 9,895.97 | 90,391 |
| 2025-05-28 | 9,800.00 | 10,250.00 | 9,750.00 | 10,160.00 | 9,770.95 | 273,824 |
| 2025-05-27 | 9,280.00 | 9,560.00 | 9,280.00 | 9,560.00 | 9,193.92 | 31,679 |
| 2025-05-26 | 9,330.00 | 9,420.00 | 9,290.00 | 9,350.00 | 8,991.97 | 41,676 |
| 2025-05-23 | 9,350.00 | 9,520.00 | 9,320.00 | 9,420.00 | 9,059.29 | 46,179 |
| 2025-05-22 | 9,500.00 | 9,560.00 | 9,390.00 | 9,430.00 | 9,068.90 | 23,678 |
| 2025-05-21 | 9,440.00 | 9,600.00 | 9,440.00 | 9,600.00 | 9,232.39 | 30,177 |
| 2025-05-20 | 9,680.00 | 9,680.00 | 9,410.00 | 9,440.00 | 9,078.52 | 34,701 |
| 2025-05-19 | 9,580.00 | 9,590.00 | 9,370.00 | 9,500.00 | 9,136.22 | 39,904 |
| 2025-05-16 | 9,800.00 | 9,800.00 | 9,490.00 | 9,580.00 | 9,213.16 | 44,659 |
| 2025-05-15 | 9,760.00 | 9,870.00 | 9,700.00 | 9,700.00 | 9,328.56 | 38,180 |
| 2025-05-14 | 9,780.00 | 9,890.00 | 9,710.00 | 9,870.00 | 9,492.05 | 78,224 |
| 2025-05-13 | 9,610.00 | 9,760.00 | 9,540.00 | 9,760.00 | 9,386.27 | 68,361 |
| 2025-05-12 | 9,400.00 | 9,610.00 | 9,400.00 | 9,610.00 | 9,242.01 | 46,110 |
| 2025-05-09 | 9,480.00 | 9,480.00 | 9,330.00 | 9,400.00 | 9,040.05 | 24,716 |
| 2025-05-08 | 9,300.00 | 9,500.00 | 9,300.00 | 9,450.00 | 9,088.14 | 45,754 |
| 2025-05-07 | 9,380.00 | 9,380.00 | 9,220.00 | 9,340.00 | 8,982.35 | 26,004 |
| 2025-05-02 | 9,180.00 | 9,420.00 | 9,180.00 | 9,300.00 | 8,943.88 | 23,259 |
| 2025-04-30 | 9,470.00 | 9,470.00 | 9,160.00 | 9,200.00 | 8,847.71 | 30,288 |
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.