KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 9,420.00
+340.00 (3.74%)
Jul 21, 2026, 12:40 PM KST
KHVATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9,890.00 | 9,980.00 | 9,450.00 | 9,520.00 | 9,520.00 | -4.03% | 118,346 |
| Jul 15, 2026 | 9,630.00 | 10,010.00 | 9,550.00 | 9,920.00 | 9,920.00 | 5.87% | 120,218 |
| Jul 14, 2026 | 9,380.00 | 9,500.00 | 8,870.00 | 9,370.00 | 9,370.00 | -0.11% | 166,541 |
| Jul 13, 2026 | 10,200.00 | 10,440.00 | 9,360.00 | 9,380.00 | 9,380.00 | -8.31% | 146,901 |
| Jul 10, 2026 | 9,540.00 | 10,400.00 | 9,470.00 | 10,230.00 | 10,230.00 | 8.03% | 148,562 |
| Jul 9, 2026 | 9,600.00 | 9,910.00 | 9,410.00 | 9,470.00 | 9,470.00 | -1.35% | 145,811 |
| Jul 8, 2026 | 9,650.00 | 10,170.00 | 9,550.00 | 9,600.00 | 9,600.00 | -3.61% | 145,729 |
| Jul 7, 2026 | 10,090.00 | 10,390.00 | 9,760.00 | 9,960.00 | 9,960.00 | -3.21% | 159,640 |
| Jul 6, 2026 | 10,350.00 | 10,530.00 | 9,980.00 | 10,290.00 | 10,290.00 | -1.25% | 124,343 |
| Jul 3, 2026 | 10,650.00 | 10,680.00 | 9,910.00 | 10,420.00 | 10,420.00 | 0.48% | 161,620 |
| Jul 2, 2026 | 10,700.00 | 10,970.00 | 10,150.00 | 10,370.00 | 10,370.00 | -5.73% | 139,777 |
| Jul 1, 2026 | 11,040.00 | 11,350.00 | 10,630.00 | 11,000.00 | 11,000.00 | 2.33% | 149,939 |
| Jun 30, 2026 | 10,710.00 | 10,950.00 | 10,500.00 | 10,750.00 | 10,750.00 | 0.37% | 90,519 |
| Jun 29, 2026 | 9,630.00 | 10,730.00 | 9,630.00 | 10,710.00 | 10,710.00 | 8.95% | 182,420 |
| Jun 26, 2026 | 10,260.00 | 10,500.00 | 9,550.00 | 9,880.00 | 9,830.00 | -4.54% | 273,435 |
| Jun 25, 2026 | 10,590.00 | 10,935.00 | 10,120.00 | 10,350.00 | 10,297.62 | -2.73% | 182,161 |
| Jun 24, 2026 | 10,270.00 | 10,930.00 | 9,940.00 | 10,640.00 | 10,586.15 | 2.70% | 283,456 |
| Jun 23, 2026 | 10,830.00 | 11,090.00 | 10,200.00 | 10,360.00 | 10,307.57 | -6.24% | 199,884 |
| Jun 22, 2026 | 11,260.00 | 11,550.00 | 10,800.00 | 11,050.00 | 10,994.08 | -3.49% | 107,455 |
| Jun 19, 2026 | 11,740.00 | 12,100.00 | 11,080.00 | 11,450.00 | 11,392.05 | -2.47% | 242,474 |
| Jun 18, 2026 | 12,360.00 | 12,380.00 | 11,650.00 | 11,740.00 | 11,680.59 | -5.40% | 132,886 |
| Jun 17, 2026 | 12,690.00 | 12,690.00 | 12,120.00 | 12,410.00 | 12,347.20 | -1.19% | 232,360 |
| Jun 16, 2026 | 11,940.00 | 12,930.00 | 11,940.00 | 12,560.00 | 12,496.44 | 6.98% | 417,327 |
| Jun 15, 2026 | 11,520.00 | 12,040.00 | 11,430.00 | 11,740.00 | 11,680.59 | 3.44% | 336,840 |
| Jun 12, 2026 | 11,000.00 | 11,520.00 | 10,900.00 | 11,350.00 | 11,292.56 | 5.48% | 198,521 |
| Jun 11, 2026 | 10,290.00 | 10,760.00 | 10,160.00 | 10,760.00 | 10,705.55 | 2.87% | 141,376 |
| Jun 10, 2026 | 10,730.00 | 10,730.00 | 10,000.00 | 10,460.00 | 10,407.06 | -2.70% | 250,840 |
| Jun 9, 2026 | 10,190.00 | 10,830.00 | 10,190.00 | 10,750.00 | 10,695.60 | 6.44% | 142,178 |
| Jun 8, 2026 | 10,050.00 | 10,900.00 | 10,000.00 | 10,100.00 | 10,048.89 | -7.68% | 343,049 |
| Jun 5, 2026 | 11,420.00 | 11,480.00 | 10,690.00 | 10,940.00 | 10,884.64 | -2.50% | 203,499 |
| Jun 4, 2026 | 11,250.00 | 11,690.00 | 11,210.00 | 11,220.00 | 11,163.22 | -2.35% | 148,500 |
| Jun 2, 2026 | 11,640.00 | 11,700.00 | 11,110.00 | 11,490.00 | 11,431.85 | -1.79% | 217,538 |
| Jun 1, 2026 | 12,020.00 | 12,250.00 | 11,660.00 | 11,700.00 | 11,640.79 | -2.17% | 176,831 |
| May 29, 2026 | 12,360.00 | 12,430.00 | 11,810.00 | 11,960.00 | 11,899.47 | -2.21% | 158,321 |
| May 28, 2026 | 12,840.00 | 13,300.00 | 11,760.00 | 12,230.00 | 12,168.11 | -4.68% | 270,934 |
| May 27, 2026 | 13,430.00 | 13,580.00 | 12,770.00 | 12,830.00 | 12,765.07 | -4.47% | 226,183 |
| May 26, 2026 | 13,500.00 | 13,900.00 | 13,310.00 | 13,430.00 | 13,362.03 | 0.37% | 241,819 |
| May 22, 2026 | 12,520.00 | 13,820.00 | 12,400.00 | 13,380.00 | 13,312.29 | 7.04% | 423,009 |
| May 21, 2026 | 11,940.00 | 12,560.00 | 11,940.00 | 12,500.00 | 12,436.74 | 8.04% | 227,915 |
| May 20, 2026 | 11,830.00 | 12,010.00 | 11,370.00 | 11,570.00 | 11,511.45 | -3.74% | 262,869 |
| May 19, 2026 | 12,060.00 | 12,360.00 | 11,690.00 | 12,020.00 | 11,959.17 | -1.39% | 267,419 |
| May 18, 2026 | 12,520.00 | 12,520.00 | 11,680.00 | 12,190.00 | 12,128.31 | -2.64% | 270,118 |
| May 15, 2026 | 13,260.00 | 13,490.00 | 12,300.00 | 12,520.00 | 12,456.64 | -6.15% | 409,941 |
| May 14, 2026 | 13,520.00 | 13,690.00 | 13,020.00 | 13,340.00 | 13,272.49 | -0.74% | 310,728 |
| May 13, 2026 | 13,510.00 | 13,620.00 | 13,120.00 | 13,440.00 | 13,371.98 | -0.67% | 247,772 |
| May 12, 2026 | 14,040.00 | 14,580.00 | 13,220.00 | 13,530.00 | 13,461.53 | -2.03% | 824,254 |
| May 11, 2026 | 14,070.00 | 14,220.00 | 13,580.00 | 13,810.00 | 13,740.11 | -1.57% | 379,411 |
| May 8, 2026 | 13,840.00 | 14,520.00 | 13,840.00 | 14,030.00 | 13,959.00 | 1.45% | 583,951 |
| May 7, 2026 | 13,990.00 | 14,100.00 | 13,490.00 | 13,830.00 | 13,760.01 | -0.86% | 364,577 |
| May 6, 2026 | 14,140.00 | 14,180.00 | 13,860.00 | 13,950.00 | 13,879.40 | -0.92% | 310,351 |