KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 11,410
-220 (-1.89%)
Oct 8, 2026, 3:30 PM KST
KHVATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,610.00 | 11,670.00 | 11,310.00 | 11,410.00 | 11,410.00 | -1.89% | 55,028 |
| Oct 7, 2026 | 11,690.00 | 11,730.00 | 11,330.00 | 11,630.00 | 11,630.00 | -0.51% | 61,073 |
| Oct 6, 2026 | 11,560.00 | 11,700.00 | 11,460.00 | 11,690.00 | 11,690.00 | 0.86% | 72,083 |
| Oct 2, 2026 | 11,290.00 | 11,790.00 | 11,160.00 | 11,590.00 | 11,590.00 | 4.41% | 195,091 |
| Oct 1, 2026 | 10,970.00 | 11,100.00 | 10,890.00 | 11,100.00 | 11,100.00 | 1.28% | 57,141 |
| Sep 30, 2026 | 11,170.00 | 11,250.00 | 10,920.00 | 10,960.00 | 10,960.00 | -0.27% | 57,817 |
| Sep 29, 2026 | 10,890.00 | 11,050.00 | 10,800.00 | 10,990.00 | 10,990.00 | 0.09% | 50,343 |
| Sep 28, 2026 | 11,020.00 | 11,140.00 | 10,950.00 | 10,980.00 | 10,980.00 | 0.27% | 44,362 |
| Sep 23, 2026 | 11,090.00 | 11,090.00 | 10,930.00 | 10,950.00 | 10,950.00 | -0.54% | 62,645 |
| Sep 22, 2026 | 11,000.00 | 11,490.00 | 10,870.00 | 11,010.00 | 11,010.00 | 0.09% | 232,801 |
| Sep 21, 2026 | 11,030.00 | 11,090.00 | 10,820.00 | 11,000.00 | 11,000.00 | 0.36% | 64,086 |
| Sep 18, 2026 | 11,010.00 | 11,050.00 | 10,920.00 | 10,960.00 | 10,960.00 | - | 73,331 |
| Sep 17, 2026 | 10,860.00 | 11,060.00 | 10,830.00 | 10,960.00 | 10,960.00 | 0.37% | 74,662 |
| Sep 16, 2026 | 10,750.00 | 10,940.00 | 10,690.00 | 10,920.00 | 10,920.00 | 0.74% | 86,886 |
| Sep 15, 2026 | 10,700.00 | 10,980.00 | 10,600.00 | 10,840.00 | 10,840.00 | 1.31% | 89,107 |
| Sep 14, 2026 | 10,650.00 | 10,990.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.74% | 65,585 |
| Sep 11, 2026 | 10,700.00 | 10,840.00 | 10,620.00 | 10,780.00 | 10,780.00 | -1.37% | 61,241 |
| Sep 10, 2026 | 11,000.00 | 11,000.00 | 10,680.00 | 10,930.00 | 10,930.00 | 0.18% | 67,005 |
| Sep 9, 2026 | 10,800.00 | 10,990.00 | 10,800.00 | 10,910.00 | 10,910.00 | -0.73% | 85,349 |
| Sep 8, 2026 | 11,050.00 | 11,060.00 | 10,770.00 | 10,990.00 | 10,990.00 | -0.63% | 114,216 |
| Sep 7, 2026 | 11,090.00 | 11,100.00 | 10,750.00 | 11,060.00 | 11,060.00 | 1.56% | 128,898 |
| Sep 4, 2026 | 10,650.00 | 10,990.00 | 10,450.00 | 10,890.00 | 10,890.00 | 4.61% | 165,125 |
| Sep 3, 2026 | 10,770.00 | 11,160.00 | 10,290.00 | 10,410.00 | 10,410.00 | -1.23% | 281,257 |
| Sep 2, 2026 | 11,000.00 | 11,110.00 | 10,540.00 | 10,540.00 | 10,540.00 | -5.13% | 112,558 |
| Sep 1, 2026 | 10,890.00 | 11,240.00 | 10,540.00 | 11,110.00 | 11,110.00 | 4.52% | 222,692 |
| Aug 31, 2026 | 10,320.00 | 10,730.00 | 10,140.00 | 10,630.00 | 10,630.00 | 0.28% | 58,573 |
| Aug 28, 2026 | 10,630.00 | 10,770.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.28% | 73,515 |
| Aug 27, 2026 | 10,420.00 | 10,670.00 | 10,260.00 | 10,630.00 | 10,630.00 | 2.02% | 99,083 |
| Aug 26, 2026 | 10,420.00 | 10,590.00 | 10,180.00 | 10,420.00 | 10,420.00 | - | 65,243 |
| Aug 25, 2026 | 10,050.00 | 10,440.00 | 9,700.00 | 10,420.00 | 10,420.00 | 3.68% | 117,008 |
| Aug 24, 2026 | 10,050.00 | 10,300.00 | 9,900.00 | 10,050.00 | 10,050.00 | 0.40% | 68,579 |
| Aug 21, 2026 | 10,380.00 | 10,380.00 | 9,900.00 | 10,010.00 | 10,010.00 | -4.12% | 107,954 |
| Aug 20, 2026 | 10,760.00 | 10,830.00 | 10,300.00 | 10,440.00 | 10,440.00 | -0.10% | 167,115 |
| Aug 19, 2026 | 10,710.00 | 11,020.00 | 10,410.00 | 10,450.00 | 10,450.00 | -4.39% | 157,455 |
| Aug 18, 2026 | 12,080.00 | 12,080.00 | 10,770.00 | 10,930.00 | 10,930.00 | -8.46% | 367,626 |
| Aug 14, 2026 | 11,790.00 | 11,950.00 | 11,530.00 | 11,940.00 | 11,940.00 | 1.44% | 134,055 |
| Aug 13, 2026 | 11,800.00 | 12,000.00 | 11,670.00 | 11,770.00 | 11,770.00 | -0.59% | 149,265 |
| Aug 12, 2026 | 11,630.00 | 11,920.00 | 11,440.00 | 11,840.00 | 11,840.00 | 2.16% | 177,746 |
| Aug 11, 2026 | 11,490.00 | 11,600.00 | 11,110.00 | 11,590.00 | 11,590.00 | 2.57% | 220,457 |
| Aug 10, 2026 | 10,980.00 | 11,320.00 | 10,650.00 | 11,300.00 | 11,300.00 | 6.60% | 197,639 |
| Aug 7, 2026 | 10,780.00 | 10,850.00 | 10,290.00 | 10,600.00 | 10,600.00 | -0.75% | 117,622 |
| Aug 6, 2026 | 10,800.00 | 10,940.00 | 10,410.00 | 10,680.00 | 10,680.00 | -0.65% | 126,747 |
| Aug 5, 2026 | 10,890.00 | 11,000.00 | 10,630.00 | 10,750.00 | 10,750.00 | -1.01% | 162,536 |
| Aug 4, 2026 | 10,310.00 | 10,860.00 | 10,310.00 | 10,860.00 | 10,860.00 | 5.85% | 353,901 |
| Aug 3, 2026 | 9,720.00 | 10,440.00 | 9,620.00 | 10,260.00 | 10,260.00 | 5.66% | 312,209 |
| Jul 31, 2026 | 9,000.00 | 9,720.00 | 8,970.00 | 9,710.00 | 9,710.00 | 11.87% | 265,288 |
| Jul 30, 2026 | 8,250.00 | 9,150.00 | 8,250.00 | 8,680.00 | 8,680.00 | -2.03% | 250,455 |
| Jul 29, 2026 | 9,600.00 | 9,840.00 | 8,560.00 | 8,860.00 | 8,860.00 | -6.14% | 477,438 |
| Jul 28, 2026 | 10,000.00 | 10,160.00 | 9,240.00 | 9,440.00 | 9,440.00 | -8.79% | 392,064 |
| Jul 27, 2026 | 9,960.00 | 10,450.00 | 9,900.00 | 10,350.00 | 10,350.00 | 5.72% | 409,350 |