KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 10,790
-550 (-4.85%)
Oct 30, 2026, 3:30 PM KST
KHVATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,100.00 | 11,600.00 | 10,670.00 | 10,790.00 | 10,790.00 | -4.85% | 279,333 |
| Oct 29, 2026 | 11,940.00 | 11,940.00 | 11,110.00 | 11,340.00 | 11,340.00 | -5.18% | 173,114 |
| Oct 28, 2026 | 11,700.00 | 12,080.00 | 11,460.00 | 11,960.00 | 11,960.00 | 4.55% | 353,470 |
| Oct 27, 2026 | 10,830.00 | 11,940.00 | 10,830.00 | 11,440.00 | 11,440.00 | 7.12% | 419,023 |
| Oct 26, 2026 | 10,900.00 | 11,180.00 | 10,640.00 | 10,680.00 | 10,680.00 | -4.04% | 70,016 |
| Oct 23, 2026 | 11,100.00 | 11,450.00 | 10,790.00 | 11,130.00 | 11,130.00 | -3.05% | 74,676 |
| Oct 22, 2026 | 11,790.00 | 11,870.00 | 11,300.00 | 11,480.00 | 11,480.00 | -1.80% | 74,831 |
| Oct 21, 2026 | 11,270.00 | 11,850.00 | 11,220.00 | 11,690.00 | 11,690.00 | 3.63% | 173,445 |
| Oct 20, 2026 | 11,350.00 | 11,540.00 | 11,000.00 | 11,280.00 | 11,280.00 | 0.71% | 80,171 |
| Oct 19, 2026 | 10,400.00 | 11,230.00 | 10,360.00 | 11,200.00 | 11,200.00 | 3.99% | 126,086 |
| Oct 16, 2026 | 10,000.00 | 11,050.00 | 10,000.00 | 10,770.00 | 10,770.00 | 8.24% | 183,464 |
| Oct 15, 2026 | 10,310.00 | 10,590.00 | 9,720.00 | 9,950.00 | 9,950.00 | -7.53% | 183,431 |
| Oct 14, 2026 | 10,520.00 | 10,880.00 | 10,520.00 | 10,760.00 | 10,760.00 | 1.22% | 78,763 |
| Oct 13, 2026 | 10,620.00 | 10,800.00 | 10,210.00 | 10,630.00 | 10,630.00 | -1.57% | 90,387 |
| Oct 12, 2026 | 11,520.00 | 11,520.00 | 10,790.00 | 10,800.00 | 10,800.00 | -5.35% | 95,623 |
| Oct 8, 2026 | 11,610.00 | 11,690.00 | 11,310.00 | 11,410.00 | 11,410.00 | -1.89% | 54,622 |
| 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% | 198,329 |
| Oct 1, 2026 | 10,970.00 | 11,100.00 | 10,890.00 | 11,100.00 | 11,100.00 | 1.28% | 65,885 |
| 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 | 0.55% | 51,504 |
| Sep 28, 2026 | 11,020.00 | 11,140.00 | 10,950.00 | 10,980.00 | 10,930.00 | 0.27% | 44,362 |
| Sep 23, 2026 | 11,090.00 | 11,090.00 | 10,930.00 | 10,950.00 | 10,900.14 | -0.54% | 63,786 |
| Sep 22, 2026 | 11,000.00 | 11,490.00 | 10,870.00 | 11,010.00 | 10,959.86 | 0.09% | 243,068 |
| Sep 21, 2026 | 11,030.00 | 11,090.00 | 10,820.00 | 11,000.00 | 10,949.91 | 0.36% | 65,381 |
| Sep 18, 2026 | 11,010.00 | 11,050.00 | 10,920.00 | 10,960.00 | 10,910.09 | - | 75,829 |
| Sep 17, 2026 | 10,860.00 | 11,060.00 | 10,830.00 | 10,960.00 | 10,910.09 | 0.37% | 78,407 |
| Sep 16, 2026 | 10,750.00 | 10,940.00 | 10,690.00 | 10,920.00 | 10,870.27 | 0.74% | 86,886 |
| Sep 15, 2026 | 10,700.00 | 10,980.00 | 10,600.00 | 10,840.00 | 10,790.64 | 1.31% | 89,107 |
| Sep 14, 2026 | 10,650.00 | 10,990.00 | 10,500.00 | 10,700.00 | 10,651.28 | -0.74% | 68,826 |
| Sep 11, 2026 | 10,700.00 | 10,840.00 | 10,620.00 | 10,780.00 | 10,730.91 | -1.37% | 61,241 |
| Sep 10, 2026 | 11,000.00 | 11,000.00 | 10,680.00 | 10,930.00 | 10,880.23 | 0.18% | 67,005 |
| Sep 9, 2026 | 10,800.00 | 10,990.00 | 10,800.00 | 10,910.00 | 10,860.32 | -0.73% | 85,470 |
| Sep 8, 2026 | 11,050.00 | 11,060.00 | 10,770.00 | 10,990.00 | 10,939.95 | -0.63% | 114,216 |
| Sep 7, 2026 | 11,090.00 | 11,100.00 | 10,750.00 | 11,060.00 | 11,009.64 | 1.56% | 129,555 |
| Sep 4, 2026 | 10,650.00 | 10,990.00 | 10,450.00 | 10,890.00 | 10,840.41 | 4.61% | 165,125 |
| Sep 3, 2026 | 10,770.00 | 11,160.00 | 10,290.00 | 10,410.00 | 10,362.60 | -1.23% | 281,257 |
| Sep 2, 2026 | 11,000.00 | 11,110.00 | 10,540.00 | 10,540.00 | 10,492.00 | -5.13% | 113,982 |
| Sep 1, 2026 | 10,890.00 | 11,240.00 | 10,540.00 | 11,110.00 | 11,059.41 | 4.52% | 222,692 |
| Aug 31, 2026 | 10,320.00 | 10,730.00 | 10,140.00 | 10,630.00 | 10,581.59 | 0.28% | 58,573 |
| Aug 28, 2026 | 10,630.00 | 10,770.00 | 10,400.00 | 10,600.00 | 10,551.73 | -0.28% | 73,515 |
| Aug 27, 2026 | 10,420.00 | 10,670.00 | 10,260.00 | 10,630.00 | 10,581.59 | 2.02% | 99,506 |
| Aug 26, 2026 | 10,420.00 | 10,590.00 | 10,180.00 | 10,420.00 | 10,372.55 | - | 65,248 |
| Aug 25, 2026 | 10,050.00 | 10,440.00 | 9,700.00 | 10,420.00 | 10,372.55 | 3.68% | 117,008 |
| Aug 24, 2026 | 10,050.00 | 10,300.00 | 9,900.00 | 10,050.00 | 10,004.23 | 0.40% | 69,194 |
| Aug 21, 2026 | 10,380.00 | 10,380.00 | 9,900.00 | 10,010.00 | 9,964.42 | -4.12% | 108,512 |
| Aug 20, 2026 | 10,760.00 | 10,830.00 | 10,300.00 | 10,440.00 | 10,392.46 | -0.10% | 167,863 |
| Aug 19, 2026 | 10,710.00 | 11,020.00 | 10,410.00 | 10,450.00 | 10,402.41 | -4.39% | 159,023 |
| Aug 18, 2026 | 12,080.00 | 12,080.00 | 10,770.00 | 10,930.00 | 10,880.23 | -8.46% | 370,282 |