KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,820
-80 (-0.62%)
Aug 29, 2025, 12:40 PM KST

KHVATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202513,030.0013,050.0012,770.0012,900.0012,900.00-1.68%336,564
Aug 27, 202512,660.0013,250.0012,620.0013,120.0013,120.004.38%1,245,960
Aug 26, 202512,500.0013,590.0012,300.0012,570.0012,570.005.63%2,390,654
Aug 25, 202511,650.0012,100.0011,630.0011,900.0011,900.003.30%199,927
Aug 22, 202511,500.0011,730.0011,480.0011,520.0011,520.00-98,487
Aug 21, 202511,470.0011,740.0011,460.0011,520.0011,520.001.05%99,533
Aug 20, 202511,490.0011,630.0011,260.0011,400.0011,400.00-1.21%128,164
Aug 19, 202511,700.0011,750.0011,430.0011,540.0011,540.00-1.37%115,455
Aug 18, 202511,700.0011,990.0011,590.0011,700.0011,700.00-0.09%172,577
Aug 14, 202512,000.0012,040.0011,540.0011,710.0011,710.00-2.01%143,927
Aug 13, 202511,790.0012,190.0011,680.0011,950.0011,950.001.70%207,958
Aug 12, 202511,900.0011,990.0011,700.0011,750.0011,750.00-1.26%106,513
Aug 11, 202511,930.0012,210.0011,860.0011,900.0011,900.000.42%129,463
Aug 8, 202511,770.0011,990.0011,730.0011,850.0011,850.000.68%116,741
Aug 7, 202512,230.0012,230.0011,690.0011,770.0011,770.00-1.92%147,105
Aug 6, 202511,920.0012,040.0011,830.0012,000.0012,000.000.67%88,070
Aug 5, 202511,780.0012,150.0011,780.0011,920.0011,920.002.94%200,202
Aug 4, 202511,450.0011,820.0011,450.0011,580.0011,580.00-0.09%171,890
Aug 1, 202512,220.0012,220.0011,380.0011,590.0011,590.00-5.23%442,517
Jul 31, 202512,340.0012,400.0012,060.0012,230.0012,230.00-0.89%212,915
Jul 30, 202512,240.0012,500.0012,190.0012,340.0012,340.000.82%218,359
Jul 29, 202512,160.0012,300.0011,910.0012,240.0012,240.00-0.08%178,085
Jul 28, 202512,240.0012,550.0012,110.0012,250.0012,250.000.74%254,451
Jul 25, 202512,100.0012,260.0012,050.0012,160.0012,160.00-0.33%249,360
Jul 24, 202512,510.0012,700.0012,170.0012,200.0012,200.00-2.48%430,487
Jul 23, 202512,930.0013,050.0012,350.0012,510.0012,510.00-1.96%421,593
Jul 22, 202513,190.0013,830.0012,680.0012,760.0012,760.00-2.82%1,732,060
Jul 21, 202513,130.0014,250.0012,580.0013,130.0013,130.002.42%3,860,655
Jul 18, 202512,770.0013,100.0012,750.0012,820.0012,820.00-0.16%543,485
Jul 17, 202512,720.0012,960.0012,490.0012,840.0012,840.001.02%589,931
Jul 16, 202513,020.0013,300.0012,330.0012,710.0012,710.00-2.38%2,464,829
Jul 15, 202511,930.0014,190.0011,780.0013,020.0013,020.009.23%7,601,680
Jul 14, 202511,690.0012,140.0011,620.0011,920.0011,920.002.41%410,573
Jul 11, 202511,350.0011,950.0011,300.0011,640.0011,640.003.74%722,921
Jul 10, 202510,960.0011,250.0010,860.0011,220.0011,220.004.18%415,853
Jul 9, 202510,760.0010,770.0010,590.0010,770.0010,770.001.22%86,511
Jul 8, 202510,510.0010,880.0010,450.0010,640.0010,640.001.33%94,527
Jul 7, 202510,600.0010,630.0010,470.0010,500.0010,500.00-0.94%44,396
Jul 4, 202510,710.0010,850.0010,540.0010,600.0010,600.00-1.03%66,592
Jul 3, 202510,670.0010,790.0010,560.0010,710.0010,710.001.04%84,384
Jul 2, 202510,660.0010,660.0010,430.0010,600.0010,600.00-0.56%48,716
Jul 1, 202510,500.0010,780.0010,470.0010,660.0010,660.001.52%80,628
Jun 30, 202510,560.0010,630.0010,480.0010,500.0010,500.00-0.28%36,368
Jun 27, 202510,850.0010,850.0010,490.0010,530.0010,530.00-2.32%73,813
Jun 26, 202510,880.0010,900.0010,660.0010,780.0010,730.000.28%67,028
Jun 25, 202510,730.0010,860.0010,500.0010,750.0010,700.14-59,471
Jun 24, 202510,810.0010,820.0010,680.0010,750.0010,700.140.47%65,334
Jun 23, 202510,680.0010,720.0010,360.0010,700.0010,650.37-0.09%86,080
Jun 20, 202510,800.0010,900.0010,580.0010,710.0010,660.320.75%100,953
Jun 19, 202510,700.0010,730.0010,500.0010,630.0010,580.701.43%86,392