KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 13,560
+180 (1.35%)
Apr 10, 2026, 3:30 PM KST
KHVATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 13,520.00 | 13,750.00 | 13,480.00 | 13,560.00 | 13,560.00 | 1.35% | 193,171 |
| Apr 9, 2026 | 13,700.00 | 13,700.00 | 13,310.00 | 13,380.00 | 13,380.00 | -2.26% | 165,005 |
| Apr 8, 2026 | 13,250.00 | 13,740.00 | 13,250.00 | 13,690.00 | 13,690.00 | 6.37% | 189,288 |
| Apr 7, 2026 | 13,150.00 | 13,220.00 | 12,750.00 | 12,870.00 | 12,870.00 | -0.54% | 136,246 |
| Apr 6, 2026 | 13,160.00 | 13,300.00 | 12,830.00 | 12,940.00 | 12,940.00 | -1.22% | 140,000 |
| Apr 3, 2026 | 13,160.00 | 13,370.00 | 12,980.00 | 13,100.00 | 13,100.00 | 1.95% | 111,596 |
| Apr 2, 2026 | 13,980.00 | 14,090.00 | 12,710.00 | 12,850.00 | 12,850.00 | -5.93% | 286,714 |
| Apr 1, 2026 | 12,960.00 | 13,780.00 | 12,960.00 | 13,660.00 | 13,660.00 | 8.76% | 400,472 |
| Mar 31, 2026 | 12,950.00 | 13,040.00 | 12,540.00 | 12,560.00 | 12,560.00 | -3.09% | 208,784 |
| Mar 30, 2026 | 13,160.00 | 13,280.00 | 12,900.00 | 12,960.00 | 12,960.00 | -5.54% | 235,728 |
| Mar 27, 2026 | 13,560.00 | 13,850.00 | 13,320.00 | 13,720.00 | 13,720.00 | -0.80% | 232,986 |
| Mar 26, 2026 | 14,680.00 | 14,680.00 | 13,780.00 | 13,830.00 | 13,830.00 | -4.88% | 272,643 |
| Mar 25, 2026 | 14,250.00 | 14,790.00 | 14,250.00 | 14,540.00 | 14,540.00 | 2.39% | 216,486 |
| Mar 24, 2026 | 14,460.00 | 14,530.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.50% | 247,963 |
| Mar 23, 2026 | 14,650.00 | 14,650.00 | 13,950.00 | 13,990.00 | 13,990.00 | -6.36% | 268,468 |
| Mar 20, 2026 | 14,780.00 | 15,150.00 | 14,650.00 | 14,940.00 | 14,940.00 | 1.08% | 344,082 |
| Mar 19, 2026 | 14,690.00 | 15,000.00 | 14,550.00 | 14,780.00 | 14,780.00 | -1.86% | 179,072 |
| Mar 18, 2026 | 15,380.00 | 15,380.00 | 14,990.00 | 15,060.00 | 15,060.00 | -0.73% | 277,457 |
| Mar 17, 2026 | 15,260.00 | 15,360.00 | 15,050.00 | 15,170.00 | 15,170.00 | 2.09% | 221,488 |
| Mar 16, 2026 | 15,170.00 | 15,170.00 | 14,630.00 | 14,860.00 | 14,860.00 | -2.04% | 219,162 |
| Mar 13, 2026 | 15,050.00 | 15,370.00 | 14,680.00 | 15,170.00 | 15,170.00 | -1.94% | 371,344 |
| Mar 12, 2026 | 15,100.00 | 16,200.00 | 15,010.00 | 15,470.00 | 15,470.00 | 2.31% | 583,374 |
| Mar 11, 2026 | 15,440.00 | 15,800.00 | 14,850.00 | 15,120.00 | 15,120.00 | 0.20% | 376,815 |
| Mar 10, 2026 | 14,620.00 | 15,340.00 | 14,510.00 | 15,090.00 | 15,090.00 | 8.72% | 456,959 |
| Mar 9, 2026 | 14,220.00 | 14,490.00 | 13,550.00 | 13,880.00 | 13,880.00 | -9.34% | 615,597 |
| Mar 6, 2026 | 15,150.00 | 15,820.00 | 14,690.00 | 15,310.00 | 15,310.00 | 0.07% | 400,155 |
| Mar 5, 2026 | 14,800.00 | 15,730.00 | 14,610.00 | 15,300.00 | 15,300.00 | 12.50% | 591,005 |
| Mar 4, 2026 | 15,610.00 | 16,090.00 | 13,600.00 | 13,600.00 | 13,600.00 | -17.27% | 972,774 |
| Mar 3, 2026 | 17,050.00 | 17,960.00 | 16,440.00 | 16,440.00 | 16,440.00 | -6.70% | 986,189 |
| Feb 27, 2026 | 17,870.00 | 18,160.00 | 17,200.00 | 17,620.00 | 17,620.00 | -2.11% | 836,896 |
| Feb 26, 2026 | 18,180.00 | 19,400.00 | 17,480.00 | 18,000.00 | 18,000.00 | 1.64% | 3,347,878 |
| Feb 25, 2026 | 16,450.00 | 18,650.00 | 16,200.00 | 17,710.00 | 17,710.00 | 8.65% | 4,126,659 |
| Feb 24, 2026 | 16,030.00 | 16,340.00 | 15,630.00 | 16,300.00 | 16,300.00 | 1.49% | 550,641 |
| Feb 23, 2026 | 16,420.00 | 16,910.00 | 15,810.00 | 16,060.00 | 16,060.00 | -2.19% | 846,031 |
| Feb 20, 2026 | 17,170.00 | 17,350.00 | 16,380.00 | 16,420.00 | 16,420.00 | -4.09% | 695,676 |
| Feb 19, 2026 | 16,720.00 | 17,560.00 | 16,580.00 | 17,120.00 | 17,120.00 | 2.76% | 680,506 |
| Feb 13, 2026 | 16,570.00 | 17,000.00 | 16,410.00 | 16,660.00 | 16,660.00 | -0.60% | 312,250 |
| Feb 12, 2026 | 17,060.00 | 17,100.00 | 16,610.00 | 16,760.00 | 16,760.00 | -1.24% | 289,630 |
| Feb 11, 2026 | 17,370.00 | 17,420.00 | 16,930.00 | 16,970.00 | 16,970.00 | -3.14% | 216,187 |
| Feb 10, 2026 | 18,090.00 | 18,150.00 | 17,320.00 | 17,520.00 | 17,520.00 | 0.52% | 663,741 |
| Feb 9, 2026 | 17,100.00 | 17,750.00 | 16,800.00 | 17,430.00 | 17,430.00 | 5.13% | 465,944 |
| 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 |