KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 9,800.00 | 9,920.00 | 9,330.00 | 9,570.00 | 9,203.54 | 830,296 |
| 2025-01-31 | 9,120.00 | 10,720.00 | 9,020.00 | 10,020.00 | 9,636.31 | 6,693,276 |
| 2025-01-24 | 9,120.00 | 9,390.00 | 9,030.00 | 9,170.00 | 8,818.86 | 191,461 |
| 2025-01-23 | 9,400.00 | 9,430.00 | 9,120.00 | 9,120.00 | 8,770.77 | 228,200 |
| 2025-01-22 | 9,630.00 | 9,630.00 | 9,280.00 | 9,340.00 | 8,982.35 | 330,622 |
| 2025-01-21 | 9,590.00 | 9,800.00 | 9,370.00 | 9,510.00 | 9,145.84 | 629,377 |
| 2025-01-20 | 9,450.00 | 10,080.00 | 9,270.00 | 9,480.00 | 9,116.99 | 2,141,377 |
| 2025-01-17 | 9,360.00 | 9,600.00 | 9,220.00 | 9,510.00 | 9,145.84 | 649,406 |
| 2025-01-16 | 9,270.00 | 9,450.00 | 9,140.00 | 9,360.00 | 9,001.58 | 795,674 |
| 2025-01-15 | 9,280.00 | 9,530.00 | 9,040.00 | 9,140.00 | 8,790.01 | 1,392,506 |
| 2025-01-14 | 8,130.00 | 10,300.00 | 8,070.00 | 9,270.00 | 8,915.03 | 8,047,237 |
| 2025-01-13 | 8,250.00 | 8,330.00 | 7,990.00 | 8,050.00 | 7,741.75 | 98,533 |
| 2025-01-10 | 8,400.00 | 8,420.00 | 8,220.00 | 8,330.00 | 8,011.02 | 64,092 |
| 2025-01-09 | 8,470.00 | 8,490.00 | 8,300.00 | 8,360.00 | 8,039.88 | 53,243 |
| 2025-01-08 | 8,300.00 | 8,470.00 | 8,210.00 | 8,470.00 | 8,145.66 | 65,695 |
| 2025-01-07 | 8,510.00 | 8,570.00 | 8,300.00 | 8,320.00 | 8,001.41 | 52,969 |
| 2025-01-06 | 8,440.00 | 8,540.00 | 8,240.00 | 8,510.00 | 8,184.13 | 43,112 |
| 2025-01-03 | 8,060.00 | 8,400.00 | 8,060.00 | 8,330.00 | 8,011.02 | 75,097 |
| 2025-01-02 | 8,070.00 | 8,150.00 | 8,040.00 | 8,120.00 | 7,809.07 | 41,519 |
| 2024-12-30 | 8,110.00 | 8,170.00 | 7,990.00 | 8,140.00 | 7,828.30 | 61,717 |
| 2024-12-27 | 8,410.00 | 8,460.00 | 8,100.00 | 8,110.00 | 7,799.45 | 106,898 |
| 2024-12-26 | 8,680.00 | 8,680.00 | 8,400.00 | 8,470.00 | 7,876.39 | 70,395 |
| 2024-12-24 | 8,490.00 | 8,700.00 | 8,430.00 | 8,540.00 | 7,941.48 | 86,416 |
| 2024-12-23 | 8,080.00 | 8,880.00 | 8,080.00 | 8,520.00 | 7,922.88 | 277,863 |
| 2024-12-20 | 8,370.00 | 8,370.00 | 8,070.00 | 8,070.00 | 7,504.42 | 51,230 |
| 2024-12-19 | 8,300.00 | 8,390.00 | 8,230.00 | 8,270.00 | 7,690.40 | 59,116 |
| 2024-12-18 | 8,250.00 | 8,510.00 | 8,220.00 | 8,500.00 | 7,904.28 | 89,437 |
| 2024-12-17 | 8,200.00 | 8,290.00 | 8,160.00 | 8,250.00 | 7,671.80 | 57,831 |
| 2024-12-16 | 8,120.00 | 8,320.00 | 8,120.00 | 8,250.00 | 7,671.80 | 81,624 |
| 2024-12-13 | 7,820.00 | 8,100.00 | 7,770.00 | 8,070.00 | 7,504.42 | 151,535 |
| 2024-12-12 | 8,040.00 | 8,150.00 | 7,600.00 | 7,810.00 | 7,262.64 | 748,899 |
| 2024-12-11 | 7,710.00 | 8,120.00 | 7,710.00 | 8,040.00 | 7,476.52 | 71,441 |
| 2024-12-10 | 7,550.00 | 7,880.00 | 7,550.00 | 7,830.00 | 7,281.24 | 56,915 |
| 2024-12-09 | 8,080.00 | 8,090.00 | 7,550.00 | 7,550.00 | 7,020.86 | 132,785 |
| 2024-12-06 | 8,050.00 | 8,170.00 | 7,800.00 | 8,100.00 | 7,532.32 | 100,982 |
| 2024-12-05 | 8,290.00 | 8,310.00 | 8,050.00 | 8,070.00 | 7,504.42 | 113,376 |
| 2024-12-04 | 8,400.00 | 8,490.00 | 8,250.00 | 8,320.00 | 7,736.90 | 79,713 |
| 2024-12-03 | 8,450.00 | 8,620.00 | 8,290.00 | 8,560.00 | 7,960.08 | 51,110 |
| 2024-12-02 | 8,410.00 | 8,450.00 | 8,130.00 | 8,370.00 | 7,783.39 | 92,271 |
| 2024-11-29 | 8,480.00 | 8,680.00 | 8,160.00 | 8,250.00 | 7,671.80 | 102,682 |
| 2024-11-28 | 8,660.00 | 8,660.00 | 8,500.00 | 8,500.00 | 7,904.28 | 49,619 |
| 2024-11-27 | 8,850.00 | 8,890.00 | 8,580.00 | 8,660.00 | 8,053.07 | 51,386 |
| 2024-11-26 | 8,730.00 | 8,850.00 | 8,710.00 | 8,850.00 | 8,229.75 | 40,945 |
| 2024-11-25 | 8,580.00 | 8,840.00 | 8,560.00 | 8,800.00 | 8,183.26 | 58,774 |
| 2024-11-22 | 8,670.00 | 8,730.00 | 8,530.00 | 8,550.00 | 7,950.78 | 39,775 |
| 2024-11-21 | 8,580.00 | 8,650.00 | 8,440.00 | 8,560.00 | 7,960.08 | 37,770 |
| 2024-11-20 | 8,430.00 | 8,540.00 | 8,410.00 | 8,490.00 | 7,894.98 | 30,882 |
| 2024-11-19 | 8,550.00 | 8,650.00 | 8,430.00 | 8,490.00 | 7,894.98 | 57,273 |
| 2024-11-18 | 8,500.00 | 8,780.00 | 8,450.00 | 8,560.00 | 7,960.08 | 39,786 |
| 2024-11-15 | 8,160.00 | 8,540.00 | 8,110.00 | 8,500.00 | 7,904.28 | 82,811 |
| 2024-11-14 | 8,400.00 | 8,580.00 | 8,240.00 | 8,240.00 | 7,662.50 | 85,339 |
| 2024-11-13 | 8,230.00 | 8,550.00 | 8,230.00 | 8,430.00 | 7,839.19 | 80,772 |
| 2024-11-12 | 8,790.00 | 8,870.00 | 8,480.00 | 8,480.00 | 7,885.68 | 95,361 |
| 2024-11-11 | 9,160.00 | 9,230.00 | 8,780.00 | 8,790.00 | 8,173.96 | 60,980 |
| 2024-11-08 | 9,270.00 | 9,270.00 | 9,100.00 | 9,170.00 | 8,527.33 | 45,912 |
| 2024-11-07 | 9,100.00 | 9,270.00 | 9,000.00 | 9,120.00 | 8,480.83 | 48,936 |
| 2024-11-06 | 9,330.00 | 9,400.00 | 9,140.00 | 9,160.00 | 8,518.03 | 70,889 |
| 2024-11-05 | 9,160.00 | 9,350.00 | 9,160.00 | 9,250.00 | 8,601.72 | 58,388 |
| 2024-11-04 | 9,190.00 | 9,330.00 | 9,080.00 | 9,270.00 | 8,620.32 | 73,561 |
| 2024-11-01 | 9,250.00 | 9,250.00 | 9,100.00 | 9,140.00 | 8,499.43 | 35,773 |
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.