KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 11,850
+80 (0.68%)
Aug 8, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12,230.00 | 12,230.00 | 11,690.00 | 11,770.00 | 11,770.00 | -1.92% | 145,379 |
| Aug 6, 2025 | 11,920.00 | 12,040.00 | 11,830.00 | 12,000.00 | 12,000.00 | 0.67% | 88,070 |
| Aug 5, 2025 | 11,780.00 | 12,150.00 | 11,780.00 | 11,920.00 | 11,920.00 | 2.94% | 200,202 |
| Aug 4, 2025 | 11,450.00 | 11,820.00 | 11,450.00 | 11,580.00 | 11,580.00 | -0.09% | 171,890 |
| Aug 1, 2025 | 12,220.00 | 12,220.00 | 11,380.00 | 11,590.00 | 11,590.00 | -5.23% | 442,517 |
| Jul 31, 2025 | 12,340.00 | 12,400.00 | 12,060.00 | 12,230.00 | 12,230.00 | -0.89% | 212,915 |
| Jul 30, 2025 | 12,240.00 | 12,500.00 | 12,190.00 | 12,340.00 | 12,340.00 | 0.82% | 218,359 |
| Jul 29, 2025 | 12,160.00 | 12,300.00 | 11,910.00 | 12,240.00 | 12,240.00 | -0.08% | 178,085 |
| Jul 28, 2025 | 12,240.00 | 12,550.00 | 12,110.00 | 12,250.00 | 12,250.00 | 0.74% | 254,451 |
| Jul 25, 2025 | 12,100.00 | 12,260.00 | 12,050.00 | 12,160.00 | 12,160.00 | -0.33% | 249,360 |
| Jul 24, 2025 | 12,510.00 | 12,700.00 | 12,170.00 | 12,200.00 | 12,200.00 | -2.48% | 430,487 |
| Jul 23, 2025 | 12,930.00 | 13,050.00 | 12,350.00 | 12,510.00 | 12,510.00 | -1.96% | 421,593 |
| Jul 22, 2025 | 13,190.00 | 13,830.00 | 12,680.00 | 12,760.00 | 12,760.00 | -2.82% | 1,732,060 |
| Jul 21, 2025 | 13,130.00 | 14,250.00 | 12,580.00 | 13,130.00 | 13,130.00 | 2.42% | 3,860,655 |
| Jul 18, 2025 | 12,770.00 | 13,100.00 | 12,750.00 | 12,820.00 | 12,820.00 | -0.16% | 543,485 |
| Jul 17, 2025 | 12,720.00 | 12,960.00 | 12,490.00 | 12,840.00 | 12,840.00 | 1.02% | 589,931 |
| Jul 16, 2025 | 13,020.00 | 13,300.00 | 12,330.00 | 12,710.00 | 12,710.00 | -2.38% | 2,464,829 |
| Jul 15, 2025 | 11,930.00 | 14,190.00 | 11,780.00 | 13,020.00 | 13,020.00 | 9.23% | 7,601,680 |
| Jul 14, 2025 | 11,690.00 | 12,140.00 | 11,620.00 | 11,920.00 | 11,920.00 | 2.41% | 410,573 |
| Jul 11, 2025 | 11,350.00 | 11,950.00 | 11,300.00 | 11,640.00 | 11,640.00 | 3.74% | 722,921 |
| Jul 10, 2025 | 10,960.00 | 11,250.00 | 10,860.00 | 11,220.00 | 11,220.00 | 4.18% | 415,853 |
| Jul 9, 2025 | 10,760.00 | 10,770.00 | 10,590.00 | 10,770.00 | 10,770.00 | 1.22% | 86,511 |
| Jul 8, 2025 | 10,510.00 | 10,880.00 | 10,450.00 | 10,640.00 | 10,640.00 | 1.33% | 94,527 |
| Jul 7, 2025 | 10,600.00 | 10,630.00 | 10,470.00 | 10,500.00 | 10,500.00 | -0.94% | 44,396 |
| Jul 4, 2025 | 10,710.00 | 10,850.00 | 10,540.00 | 10,600.00 | 10,600.00 | -1.03% | 66,592 |
| Jul 3, 2025 | 10,670.00 | 10,790.00 | 10,560.00 | 10,710.00 | 10,710.00 | 1.04% | 84,384 |
| Jul 2, 2025 | 10,660.00 | 10,660.00 | 10,430.00 | 10,600.00 | 10,600.00 | -0.56% | 48,716 |
| Jul 1, 2025 | 10,500.00 | 10,780.00 | 10,470.00 | 10,660.00 | 10,660.00 | 1.52% | 80,628 |
| Jun 30, 2025 | 10,560.00 | 10,630.00 | 10,480.00 | 10,500.00 | 10,500.00 | -0.28% | 36,368 |
| Jun 27, 2025 | 10,850.00 | 10,850.00 | 10,490.00 | 10,530.00 | 10,530.00 | -2.32% | 73,813 |
| Jun 26, 2025 | 10,880.00 | 10,900.00 | 10,660.00 | 10,780.00 | 10,730.00 | 0.28% | 67,028 |
| Jun 25, 2025 | 10,730.00 | 10,860.00 | 10,500.00 | 10,750.00 | 10,700.14 | - | 59,471 |
| Jun 24, 2025 | 10,810.00 | 10,820.00 | 10,680.00 | 10,750.00 | 10,700.14 | 0.47% | 65,334 |
| Jun 23, 2025 | 10,680.00 | 10,720.00 | 10,360.00 | 10,700.00 | 10,650.37 | -0.09% | 86,080 |
| Jun 20, 2025 | 10,800.00 | 10,900.00 | 10,580.00 | 10,710.00 | 10,660.32 | 0.75% | 100,953 |
| Jun 19, 2025 | 10,700.00 | 10,730.00 | 10,500.00 | 10,630.00 | 10,580.70 | 1.43% | 86,392 |
| Jun 18, 2025 | 10,270.00 | 10,590.00 | 10,260.00 | 10,480.00 | 10,431.39 | 2.75% | 109,740 |
| Jun 17, 2025 | 10,150.00 | 10,300.00 | 10,040.00 | 10,200.00 | 10,152.69 | 0.49% | 59,911 |
| Jun 16, 2025 | 9,960.00 | 10,160.00 | 9,950.00 | 10,150.00 | 10,102.92 | 0.30% | 54,791 |
| Jun 13, 2025 | 10,240.00 | 10,270.00 | 9,960.00 | 10,120.00 | 10,073.06 | -1.27% | 123,898 |
| Jun 12, 2025 | 10,350.00 | 10,350.00 | 10,190.00 | 10,250.00 | 10,202.46 | -0.10% | 37,804 |
| Jun 11, 2025 | 10,220.00 | 10,400.00 | 10,220.00 | 10,260.00 | 10,212.41 | 0.88% | 64,287 |
| Jun 10, 2025 | 10,240.00 | 10,370.00 | 10,170.00 | 10,170.00 | 10,122.83 | -0.20% | 56,533 |
| Jun 9, 2025 | 10,190.00 | 10,305.00 | 10,160.00 | 10,190.00 | 10,142.74 | 0.79% | 62,599 |
| Jun 5, 2025 | 10,200.00 | 10,300.00 | 10,080.00 | 10,110.00 | 10,063.11 | -0.69% | 62,342 |
| Jun 4, 2025 | 10,140.00 | 10,330.00 | 10,130.00 | 10,180.00 | 10,132.78 | 0.39% | 45,324 |
| Jun 2, 2025 | 10,310.00 | 10,310.00 | 10,070.00 | 10,140.00 | 10,092.97 | -1.46% | 49,535 |
| May 30, 2025 | 10,230.00 | 10,410.00 | 10,040.00 | 10,290.00 | 10,242.27 | - | 76,895 |
| May 29, 2025 | 10,200.00 | 10,320.00 | 10,050.00 | 10,290.00 | 10,242.27 | 1.28% | 90,391 |
| May 28, 2025 | 9,800.00 | 10,250.00 | 9,750.00 | 10,160.00 | 10,112.88 | 6.28% | 273,824 |