KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 9,410.00 | 9,500.00 | 9,390.00 | 9,400.00 | 9,040.05 | 17,954 |
| 2025-04-28 | 9,540.00 | 9,580.00 | 9,410.00 | 9,420.00 | 9,059.29 | 36,546 |
| 2025-04-25 | 9,400.00 | 9,500.00 | 9,360.00 | 9,500.00 | 9,136.22 | 35,672 |
| 2025-04-24 | 9,350.00 | 9,440.00 | 9,310.00 | 9,350.00 | 8,991.97 | 22,140 |
| 2025-04-23 | 9,310.00 | 9,390.00 | 9,220.00 | 9,390.00 | 9,030.43 | 43,693 |
| 2025-04-22 | 9,170.00 | 9,290.00 | 9,170.00 | 9,220.00 | 8,866.94 | 20,261 |
| 2025-04-21 | 9,220.00 | 9,340.00 | 9,100.00 | 9,280.00 | 8,924.65 | 29,441 |
| 2025-04-18 | 9,350.00 | 9,350.00 | 9,150.00 | 9,220.00 | 8,866.94 | 21,125 |
| 2025-04-17 | 9,080.00 | 9,330.00 | 9,020.00 | 9,260.00 | 8,905.41 | 49,560 |
| 2025-04-16 | 9,270.00 | 9,350.00 | 9,070.00 | 9,080.00 | 8,732.30 | 36,867 |
| 2025-04-15 | 9,250.00 | 9,290.00 | 9,080.00 | 9,270.00 | 8,915.03 | 57,868 |
| 2025-04-14 | 8,940.00 | 9,350.00 | 8,820.00 | 9,270.00 | 8,915.03 | 202,998 |
| 2025-04-11 | 8,230.00 | 8,630.00 | 8,230.00 | 8,520.00 | 8,193.75 | 68,059 |
| 2025-04-10 | 8,310.00 | 8,450.00 | 8,220.00 | 8,410.00 | 8,087.96 | 61,677 |
| 2025-04-09 | 8,090.00 | 8,200.00 | 7,870.00 | 7,870.00 | 7,568.64 | 70,437 |
| 2025-04-08 | 8,590.00 | 8,590.00 | 8,160.00 | 8,160.00 | 7,847.53 | 80,967 |
| 2025-04-07 | 8,700.00 | 8,700.00 | 8,260.00 | 8,370.00 | 8,049.49 | 126,503 |
| 2025-04-04 | 8,580.00 | 8,850.00 | 8,580.00 | 8,840.00 | 8,501.50 | 67,925 |
| 2025-04-03 | 8,560.00 | 8,800.00 | 8,470.00 | 8,760.00 | 8,424.56 | 66,016 |
| 2025-04-02 | 8,720.00 | 8,760.00 | 8,550.00 | 8,710.00 | 8,376.47 | 52,230 |
| 2025-04-01 | 8,460.00 | 8,720.00 | 8,450.00 | 8,640.00 | 8,309.15 | 67,276 |
| 2025-03-31 | 8,680.00 | 8,730.00 | 8,440.00 | 8,460.00 | 8,136.05 | 74,511 |
| 2025-03-28 | 9,090.00 | 9,090.00 | 8,730.00 | 8,730.00 | 8,395.71 | 114,556 |
| 2025-03-27 | 9,090.00 | 9,200.00 | 8,980.00 | 9,000.00 | 8,655.37 | 72,386 |
| 2025-03-26 | 9,200.00 | 9,680.00 | 9,110.00 | 9,160.00 | 8,809.24 | 289,543 |
| 2025-03-25 | 9,240.00 | 9,380.00 | 8,960.00 | 9,000.00 | 8,655.37 | 120,847 |
| 2025-03-24 | 9,370.00 | 9,430.00 | 9,170.00 | 9,220.00 | 8,866.94 | 101,373 |
| 2025-03-21 | 9,500.00 | 9,580.00 | 9,360.00 | 9,370.00 | 9,011.20 | 61,616 |
| 2025-03-20 | 9,640.00 | 9,710.00 | 9,500.00 | 9,500.00 | 9,136.22 | 60,447 |
| 2025-03-19 | 9,550.00 | 9,750.00 | 9,530.00 | 9,630.00 | 9,261.24 | 99,867 |
| 2025-03-18 | 9,570.00 | 9,670.00 | 9,540.00 | 9,550.00 | 9,184.31 | 61,274 |
| 2025-03-17 | 9,450.00 | 9,700.00 | 9,450.00 | 9,500.00 | 9,136.22 | 65,204 |
| 2025-03-14 | 9,330.00 | 9,550.00 | 9,330.00 | 9,430.00 | 9,068.90 | 59,647 |
| 2025-03-13 | 9,520.00 | 9,520.00 | 9,310.00 | 9,390.00 | 9,030.43 | 45,182 |
| 2025-03-12 | 9,200.00 | 9,500.00 | 9,200.00 | 9,450.00 | 9,088.14 | 58,461 |
| 2025-03-11 | 9,020.00 | 9,360.00 | 8,950.00 | 9,210.00 | 8,857.33 | 88,620 |
| 2025-03-10 | 9,170.00 | 9,410.00 | 9,170.00 | 9,280.00 | 8,924.65 | 57,985 |
| 2025-03-07 | 9,440.00 | 9,580.00 | 9,330.00 | 9,330.00 | 8,972.73 | 82,429 |
| 2025-03-06 | 9,630.00 | 9,630.00 | 9,460.00 | 9,490.00 | 9,126.61 | 57,011 |
| 2025-03-05 | 9,370.00 | 9,650.00 | 9,360.00 | 9,550.00 | 9,184.31 | 98,099 |
| 2025-03-04 | 9,350.00 | 9,510.00 | 9,230.00 | 9,370.00 | 9,011.20 | 89,577 |
| 2025-02-28 | 9,820.00 | 9,870.00 | 9,400.00 | 9,430.00 | 9,068.90 | 247,863 |
| 2025-02-27 | 10,250.00 | 10,250.00 | 9,900.00 | 9,920.00 | 9,540.14 | 98,091 |
| 2025-02-26 | 9,730.00 | 10,270.00 | 9,680.00 | 10,190.00 | 9,799.80 | 212,214 |
| 2025-02-25 | 9,900.00 | 9,970.00 | 9,720.00 | 9,730.00 | 9,357.41 | 93,412 |
| 2025-02-24 | 9,660.00 | 9,880.00 | 9,610.00 | 9,870.00 | 9,492.05 | 90,464 |
| 2025-02-21 | 9,910.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,588.22 | 84,227 |
| 2025-02-20 | 10,120.00 | 10,170.00 | 9,880.00 | 9,920.00 | 9,540.14 | 251,271 |
| 2025-02-19 | 10,360.00 | 10,370.00 | 10,050.00 | 10,120.00 | 9,732.48 | 271,580 |
| 2025-02-18 | 10,340.00 | 10,520.00 | 10,300.00 | 10,360.00 | 9,963.29 | 238,925 |
| 2025-02-17 | 10,500.00 | 10,510.00 | 10,240.00 | 10,360.00 | 9,963.29 | 228,839 |
| 2025-02-14 | 10,180.00 | 10,490.00 | 10,160.00 | 10,350.00 | 9,953.67 | 421,325 |
| 2025-02-13 | 10,080.00 | 10,220.00 | 9,930.00 | 10,140.00 | 9,751.71 | 260,396 |
| 2025-02-12 | 10,400.00 | 10,400.00 | 10,040.00 | 10,080.00 | 9,694.01 | 332,870 |
| 2025-02-11 | 10,450.00 | 10,750.00 | 10,200.00 | 10,250.00 | 9,857.50 | 1,042,606 |
| 2025-02-10 | 10,160.00 | 10,390.00 | 10,010.00 | 10,300.00 | 9,905.59 | 694,766 |
| 2025-02-07 | 10,000.00 | 10,330.00 | 9,890.00 | 10,160.00 | 9,770.95 | 797,850 |
| 2025-02-06 | 9,990.00 | 10,030.00 | 9,660.00 | 10,020.00 | 9,636.31 | 634,572 |
| 2025-02-05 | 9,770.00 | 10,120.00 | 9,770.00 | 9,940.00 | 9,559.37 | 778,721 |
| 2025-02-04 | 9,700.00 | 10,360.00 | 9,620.00 | 9,740.00 | 9,367.03 | 2,387,461 |
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.