KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 16,580
-330 (-1.95%)
At close: Feb 6, 2026
KHVATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 16,250.00 | 16,750.00 | 15,600.00 | 16,580.00 | 16,580.00 | -1.95% | 533,661 |
| Feb 5, 2026 | 17,700.00 | 17,710.00 | 16,760.00 | 16,910.00 | 16,910.00 | -6.16% | 585,926 |
| Feb 4, 2026 | 18,360.00 | 18,360.00 | 17,840.00 | 18,020.00 | 18,020.00 | -3.07% | 572,251 |
| Feb 3, 2026 | 18,650.00 | 18,920.00 | 17,670.00 | 18,590.00 | 18,590.00 | 2.71% | 1,134,723 |
| Feb 2, 2026 | 18,460.00 | 19,170.00 | 18,080.00 | 18,100.00 | 18,100.00 | -5.33% | 1,280,786 |
| Jan 30, 2026 | 18,200.00 | 19,960.00 | 17,520.00 | 19,120.00 | 19,120.00 | 15.11% | 5,638,981 |
| Jan 29, 2026 | 14,690.00 | 17,800.00 | 14,060.00 | 16,610.00 | 16,610.00 | 14.55% | 9,282,334 |
| Jan 28, 2026 | 14,660.00 | 14,780.00 | 14,440.00 | 14,500.00 | 14,500.00 | -0.07% | 419,912 |
| Jan 27, 2026 | 14,790.00 | 14,920.00 | 14,450.00 | 14,510.00 | 14,510.00 | -3.91% | 421,524 |
| Jan 26, 2026 | 14,350.00 | 15,300.00 | 14,200.00 | 15,100.00 | 15,100.00 | 6.34% | 1,239,725 |
| Jan 23, 2026 | 14,000.00 | 14,880.00 | 13,770.00 | 14,200.00 | 14,200.00 | 1.57% | 571,817 |
| Jan 22, 2026 | 14,800.00 | 14,900.00 | 13,910.00 | 13,980.00 | 13,980.00 | -1.62% | 501,973 |
| Jan 21, 2026 | 13,920.00 | 14,440.00 | 13,860.00 | 14,210.00 | 14,210.00 | -2.60% | 505,160 |
| Jan 20, 2026 | 15,270.00 | 15,480.00 | 14,280.00 | 14,590.00 | 14,590.00 | 1.32% | 1,098,899 |
| Jan 19, 2026 | 13,500.00 | 14,700.00 | 13,450.00 | 14,400.00 | 14,400.00 | 6.27% | 1,407,983 |
| Jan 16, 2026 | 14,310.00 | 14,440.00 | 13,510.00 | 13,550.00 | 13,550.00 | -5.11% | 778,720 |
| Jan 15, 2026 | 14,570.00 | 14,570.00 | 13,700.00 | 14,280.00 | 14,280.00 | 0.99% | 1,159,267 |
| Jan 14, 2026 | 14,530.00 | 14,740.00 | 14,010.00 | 14,140.00 | 14,140.00 | -5.29% | 1,053,029 |
| Jan 13, 2026 | 16,310.00 | 16,540.00 | 14,460.00 | 14,930.00 | 14,930.00 | 5.59% | 4,067,946 |
| Jan 12, 2026 | 12,940.00 | 14,140.00 | 12,440.00 | 14,140.00 | 14,140.00 | 29.96% | 2,788,214 |
| Jan 9, 2026 | 11,030.00 | 11,030.00 | 10,220.00 | 10,880.00 | 10,880.00 | 0.93% | 117,843 |
| Jan 8, 2026 | 11,060.00 | 11,060.00 | 10,630.00 | 10,780.00 | 10,780.00 | -2.00% | 146,865 |
| Jan 7, 2026 | 11,150.00 | 11,240.00 | 10,860.00 | 11,000.00 | 11,000.00 | -1.17% | 92,498 |
| Jan 6, 2026 | 11,200.00 | 11,240.00 | 11,020.00 | 11,130.00 | 11,130.00 | -0.09% | 78,684 |
| Jan 5, 2026 | 11,430.00 | 11,590.00 | 11,100.00 | 11,140.00 | 11,140.00 | -2.19% | 124,217 |
| Jan 2, 2026 | 11,180.00 | 11,430.00 | 11,100.00 | 11,390.00 | 11,390.00 | 1.88% | 80,893 |
| Dec 30, 2025 | 11,400.00 | 11,400.00 | 11,170.00 | 11,180.00 | 11,180.00 | -0.18% | 50,134 |
| Dec 29, 2025 | 11,450.00 | 11,450.00 | 11,130.00 | 11,200.00 | 11,200.00 | -2.18% | 103,507 |
| Dec 26, 2025 | 11,330.00 | 11,590.00 | 11,320.00 | 11,450.00 | 11,170.00 | 1.24% | 74,382 |
| Dec 24, 2025 | 11,410.00 | 11,510.00 | 11,300.00 | 11,310.00 | 11,033.42 | -0.79% | 56,844 |
| Dec 23, 2025 | 11,650.00 | 11,650.00 | 11,330.00 | 11,400.00 | 11,121.22 | -2.15% | 65,813 |
| Dec 22, 2025 | 11,360.00 | 11,840.00 | 11,360.00 | 11,650.00 | 11,365.11 | 2.64% | 61,831 |
| Dec 19, 2025 | 11,440.00 | 11,700.00 | 11,220.00 | 11,350.00 | 11,072.45 | 0.62% | 120,842 |
| Dec 18, 2025 | 11,180.00 | 11,600.00 | 11,050.00 | 11,280.00 | 11,004.16 | -0.44% | 92,573 |
| Dec 17, 2025 | 11,180.00 | 11,330.00 | 11,160.00 | 11,330.00 | 11,052.93 | 1.71% | 38,899 |
| Dec 16, 2025 | 11,570.00 | 11,570.00 | 11,130.00 | 11,140.00 | 10,867.58 | -3.72% | 124,217 |
| Dec 15, 2025 | 11,620.00 | 11,750.00 | 11,480.00 | 11,570.00 | 11,287.07 | -1.53% | 65,189 |
| Dec 12, 2025 | 11,590.00 | 11,750.00 | 11,520.00 | 11,750.00 | 11,462.66 | 1.38% | 95,676 |
| Dec 11, 2025 | 11,620.00 | 11,950.00 | 11,560.00 | 11,590.00 | 11,306.58 | -0.26% | 73,762 |
| Dec 10, 2025 | 11,610.00 | 11,990.00 | 11,610.00 | 11,620.00 | 11,335.84 | - | 141,419 |
| Dec 9, 2025 | 11,530.00 | 11,740.00 | 11,530.00 | 11,620.00 | 11,335.84 | -0.60% | 71,585 |
| Dec 8, 2025 | 11,740.00 | 11,750.00 | 11,460.00 | 11,690.00 | 11,404.13 | -0.43% | 108,704 |
| Dec 5, 2025 | 11,830.00 | 11,900.00 | 11,590.00 | 11,740.00 | 11,452.91 | -0.17% | 104,807 |
| Dec 4, 2025 | 12,000.00 | 12,000.00 | 11,720.00 | 11,760.00 | 11,472.42 | -1.51% | 108,873 |
| Dec 3, 2025 | 11,800.00 | 12,000.00 | 11,630.00 | 11,940.00 | 11,648.02 | 3.20% | 229,614 |
| Dec 2, 2025 | 11,430.00 | 11,820.00 | 11,420.00 | 11,570.00 | 11,287.07 | 0.70% | 82,601 |
| Dec 1, 2025 | 11,780.00 | 11,890.00 | 11,430.00 | 11,490.00 | 11,209.02 | -1.46% | 109,410 |
| Nov 28, 2025 | 11,470.00 | 11,710.00 | 11,280.00 | 11,660.00 | 11,374.86 | 2.64% | 129,190 |
| Nov 27, 2025 | 11,260.00 | 11,490.00 | 11,190.00 | 11,360.00 | 11,082.20 | 0.89% | 100,056 |
| Nov 26, 2025 | 10,990.00 | 11,290.00 | 10,950.00 | 11,260.00 | 10,984.65 | 2.46% | 96,499 |