KHVATEC Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9,080.00 | 9,270.00 | 8,900.00 | 9,270.00 | 8,620.32 | 117,378 |
| 2024-10-30 | 9,060.00 | 9,100.00 | 8,920.00 | 9,100.00 | 8,462.23 | 64,444 |
| 2024-10-29 | 8,880.00 | 9,050.00 | 8,790.00 | 9,050.00 | 8,415.74 | 67,480 |
| 2024-10-28 | 8,740.00 | 8,980.00 | 8,740.00 | 8,970.00 | 8,341.34 | 64,757 |
| 2024-10-25 | 8,860.00 | 8,860.00 | 8,640.00 | 8,780.00 | 8,164.66 | 97,610 |
| 2024-10-24 | 8,960.00 | 9,100.00 | 8,770.00 | 8,810.00 | 8,192.56 | 111,234 |
| 2024-10-23 | 9,000.00 | 9,130.00 | 8,770.00 | 9,120.00 | 8,480.83 | 102,535 |
| 2024-10-22 | 9,190.00 | 9,260.00 | 8,850.00 | 8,920.00 | 8,294.85 | 104,744 |
| 2024-10-21 | 8,960.00 | 9,220.00 | 8,910.00 | 9,160.00 | 8,518.03 | 92,631 |
| 2024-10-18 | 9,290.00 | 9,310.00 | 8,900.00 | 9,000.00 | 8,369.24 | 189,111 |
| 2024-10-17 | 9,510.00 | 9,520.00 | 9,240.00 | 9,270.00 | 8,620.32 | 130,228 |
| 2024-10-16 | 9,570.00 | 9,640.00 | 9,440.00 | 9,470.00 | 8,806.30 | 53,478 |
| 2024-10-15 | 9,530.00 | 9,700.00 | 9,480.00 | 9,640.00 | 8,964.39 | 58,037 |
| 2024-10-14 | 9,720.00 | 9,720.00 | 9,470.00 | 9,590.00 | 8,917.89 | 72,168 |
| 2024-10-11 | 9,750.00 | 9,780.00 | 9,600.00 | 9,640.00 | 8,964.39 | 91,158 |
| 2024-10-10 | 9,850.00 | 9,910.00 | 9,690.00 | 9,690.00 | 9,010.88 | 67,353 |
| 2024-10-08 | 9,950.00 | 10,010.00 | 9,830.00 | 9,830.00 | 9,141.07 | 65,731 |
| 2024-10-07 | 9,910.00 | 9,990.00 | 9,760.00 | 9,970.00 | 9,271.26 | 49,268 |
| 2024-10-04 | 10,000.00 | 10,050.00 | 9,820.00 | 9,910.00 | 9,215.46 | 89,205 |
| 2024-10-02 | 9,940.00 | 10,090.00 | 9,810.00 | 9,990.00 | 9,289.86 | 66,923 |
| 2024-09-30 | 10,410.00 | 10,410.00 | 10,000.00 | 10,050.00 | 9,345.65 | 68,421 |
| 2024-09-27 | 10,420.00 | 10,450.00 | 10,270.00 | 10,340.00 | 9,615.33 | 52,178 |
| 2024-09-26 | 10,290.00 | 10,440.00 | 10,220.00 | 10,420.00 | 9,689.72 | 86,985 |
| 2024-09-25 | 10,380.00 | 10,390.00 | 10,230.00 | 10,260.00 | 9,540.93 | 48,525 |
| 2024-09-24 | 10,340.00 | 10,400.00 | 10,140.00 | 10,300.00 | 9,578.13 | 43,082 |
| 2024-09-23 | 10,170.00 | 10,320.00 | 10,110.00 | 10,310.00 | 9,587.43 | 36,262 |
| 2024-09-20 | 10,490.00 | 10,620.00 | 10,150.00 | 10,150.00 | 9,438.64 | 55,365 |
| 2024-09-19 | 10,390.00 | 10,400.00 | 10,230.00 | 10,400.00 | 9,671.12 | 41,301 |
| 2024-09-13 | 10,340.00 | 10,510.00 | 10,200.00 | 10,300.00 | 9,578.13 | 43,633 |
| 2024-09-12 | 10,000.00 | 10,540.00 | 10,000.00 | 10,430.00 | 9,699.02 | 108,955 |
| 2024-09-11 | 10,170.00 | 10,190.00 | 9,940.00 | 9,940.00 | 9,243.36 | 56,749 |
| 2024-09-10 | 10,160.00 | 10,270.00 | 9,960.00 | 10,130.00 | 9,420.05 | 66,031 |
| 2024-09-09 | 9,750.00 | 10,290.00 | 9,520.00 | 10,270.00 | 9,550.23 | 140,232 |
| 2024-09-06 | 9,940.00 | 10,070.00 | 9,800.00 | 9,900.00 | 9,206.16 | 106,625 |
| 2024-09-05 | 10,090.00 | 10,240.00 | 9,940.00 | 9,970.00 | 9,271.26 | 103,692 |
| 2024-09-04 | 10,450.00 | 10,450.00 | 10,030.00 | 10,030.00 | 9,327.05 | 166,945 |
| 2024-09-03 | 10,890.00 | 10,890.00 | 10,650.00 | 10,660.00 | 9,912.90 | 63,624 |
| 2024-09-02 | 10,910.00 | 10,910.00 | 10,690.00 | 10,830.00 | 10,070.99 | 70,636 |
| 2024-08-30 | 10,840.00 | 10,990.00 | 10,750.00 | 10,910.00 | 10,145.38 | 57,925 |
| 2024-08-29 | 10,740.00 | 10,860.00 | 10,620.00 | 10,760.00 | 10,005.89 | 75,388 |
| 2024-08-28 | 10,780.00 | 10,940.00 | 10,650.00 | 10,840.00 | 10,080.29 | 113,461 |
| 2024-08-27 | 10,740.00 | 10,850.00 | 10,490.00 | 10,840.00 | 10,080.29 | 69,845 |
| 2024-08-26 | 11,030.00 | 11,260.00 | 10,670.00 | 10,840.00 | 10,080.29 | 105,847 |
| 2024-08-23 | 11,240.00 | 11,340.00 | 11,000.00 | 11,110.00 | 10,331.36 | 65,781 |
| 2024-08-22 | 11,610.00 | 11,610.00 | 11,180.00 | 11,280.00 | 10,489.45 | 72,939 |
| 2024-08-21 | 11,430.00 | 11,560.00 | 11,350.00 | 11,490.00 | 10,684.73 | 41,308 |
| 2024-08-20 | 11,250.00 | 11,610.00 | 11,240.00 | 11,560.00 | 10,749.82 | 74,547 |
| 2024-08-19 | 11,340.00 | 11,500.00 | 11,180.00 | 11,240.00 | 10,452.25 | 43,209 |
| 2024-08-16 | 11,600.00 | 11,650.00 | 11,230.00 | 11,340.00 | 10,545.24 | 71,571 |
| 2024-08-14 | 11,360.00 | 11,530.00 | 11,140.00 | 11,450.00 | 10,647.53 | 79,150 |
| 2024-08-13 | 11,110.00 | 11,340.00 | 11,110.00 | 11,250.00 | 10,461.55 | 54,144 |
| 2024-08-12 | 10,720.00 | 11,310.00 | 10,720.00 | 11,300.00 | 10,508.05 | 139,499 |
| 2024-08-09 | 10,690.00 | 10,850.00 | 10,620.00 | 10,650.00 | 9,903.60 | 64,629 |
| 2024-08-08 | 10,350.00 | 10,650.00 | 10,330.00 | 10,600.00 | 9,857.11 | 65,564 |
| 2024-08-07 | 10,200.00 | 10,750.00 | 10,180.00 | 10,650.00 | 9,903.60 | 102,202 |
| 2024-08-06 | 9,660.00 | 10,480.00 | 9,660.00 | 10,260.00 | 9,540.93 | 262,762 |
| 2024-08-05 | 10,830.00 | 10,950.00 | 9,500.00 | 9,660.00 | 8,982.98 | 446,414 |
| 2024-08-02 | 11,890.00 | 11,890.00 | 11,210.00 | 11,290.00 | 10,498.75 | 168,938 |
| 2024-08-01 | 11,950.00 | 12,060.00 | 11,900.00 | 11,920.00 | 11,084.59 | 39,446 |
| 2024-07-31 | 11,680.00 | 11,840.00 | 11,460.00 | 11,840.00 | 11,010.20 | 111,138 |
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.