KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 12,230
-600 (-4.68%)
May 28, 2026, 3:30 PM KST
KHVATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 12,840.00 | 13,300.00 | 11,760.00 | 12,230.00 | 12,230.00 | -4.68% | 268,182 |
| May 27, 2026 | 13,430.00 | 13,580.00 | 12,770.00 | 12,830.00 | 12,830.00 | -4.47% | 225,096 |
| May 26, 2026 | 13,500.00 | 13,900.00 | 13,310.00 | 13,430.00 | 13,430.00 | 0.37% | 241,232 |
| May 22, 2026 | 12,520.00 | 13,820.00 | 12,400.00 | 13,380.00 | 13,380.00 | 7.04% | 423,009 |
| May 21, 2026 | 11,940.00 | 12,560.00 | 11,940.00 | 12,500.00 | 12,500.00 | 8.04% | 227,304 |
| May 20, 2026 | 11,830.00 | 12,010.00 | 11,370.00 | 11,570.00 | 11,570.00 | -3.74% | 260,338 |
| May 19, 2026 | 12,060.00 | 12,360.00 | 11,690.00 | 12,020.00 | 12,020.00 | -1.39% | 267,419 |
| May 18, 2026 | 12,520.00 | 12,520.00 | 11,680.00 | 12,190.00 | 12,190.00 | -2.64% | 270,118 |
| May 15, 2026 | 13,260.00 | 13,490.00 | 12,300.00 | 12,520.00 | 12,520.00 | -6.15% | 409,941 |
| May 14, 2026 | 13,520.00 | 13,690.00 | 13,020.00 | 13,340.00 | 13,340.00 | -0.74% | 310,728 |
| May 13, 2026 | 13,510.00 | 13,620.00 | 13,120.00 | 13,440.00 | 13,440.00 | -0.67% | 247,772 |
| May 12, 2026 | 14,040.00 | 14,580.00 | 13,220.00 | 13,530.00 | 13,530.00 | -2.03% | 824,254 |
| May 11, 2026 | 14,070.00 | 14,220.00 | 13,580.00 | 13,810.00 | 13,810.00 | -1.57% | 379,411 |
| May 8, 2026 | 13,840.00 | 14,520.00 | 13,840.00 | 14,030.00 | 14,030.00 | 1.45% | 583,951 |
| May 7, 2026 | 13,990.00 | 14,100.00 | 13,490.00 | 13,830.00 | 13,830.00 | -0.86% | 364,577 |
| May 6, 2026 | 14,140.00 | 14,180.00 | 13,860.00 | 13,950.00 | 13,950.00 | -0.92% | 310,351 |
| May 4, 2026 | 14,200.00 | 14,440.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.36% | 306,874 |
| Apr 30, 2026 | 14,450.00 | 14,700.00 | 13,970.00 | 14,030.00 | 14,030.00 | -1.47% | 338,476 |
| Apr 29, 2026 | 14,070.00 | 14,420.00 | 13,930.00 | 14,240.00 | 14,240.00 | 1.21% | 303,940 |
| Apr 28, 2026 | 14,450.00 | 14,580.00 | 14,050.00 | 14,070.00 | 14,070.00 | -2.09% | 347,724 |
| Apr 27, 2026 | 14,850.00 | 14,890.00 | 14,310.00 | 14,370.00 | 14,370.00 | -0.76% | 476,090 |
| Apr 24, 2026 | 14,200.00 | 14,590.00 | 14,080.00 | 14,480.00 | 14,480.00 | 2.19% | 359,250 |
| Apr 23, 2026 | 14,260.00 | 14,480.00 | 13,960.00 | 14,170.00 | 14,170.00 | 0.35% | 419,104 |
| Apr 22, 2026 | 14,170.00 | 14,180.00 | 13,880.00 | 14,120.00 | 14,120.00 | -0.35% | 264,153 |
| Apr 21, 2026 | 14,160.00 | 14,220.00 | 13,910.00 | 14,170.00 | 14,170.00 | 1.14% | 255,268 |
| Apr 20, 2026 | 14,220.00 | 14,250.00 | 13,990.00 | 14,010.00 | 14,010.00 | -1.55% | 201,889 |
| Apr 17, 2026 | 14,470.00 | 14,490.00 | 14,110.00 | 14,230.00 | 14,230.00 | -0.77% | 298,966 |
| Apr 16, 2026 | 14,150.00 | 14,650.00 | 13,990.00 | 14,340.00 | 14,340.00 | 1.41% | 671,304 |
| Apr 15, 2026 | 14,280.00 | 14,280.00 | 13,940.00 | 14,140.00 | 14,140.00 | 0.93% | 458,826 |
| Apr 14, 2026 | 13,640.00 | 14,170.00 | 13,580.00 | 14,010.00 | 14,010.00 | 4.87% | 365,241 |
| Apr 13, 2026 | 13,210.00 | 13,480.00 | 13,180.00 | 13,360.00 | 13,360.00 | -1.47% | 167,990 |
| Apr 10, 2026 | 13,520.00 | 13,750.00 | 13,480.00 | 13,560.00 | 13,560.00 | 1.35% | 194,530 |
| Apr 9, 2026 | 13,700.00 | 13,700.00 | 13,310.00 | 13,380.00 | 13,380.00 | -2.26% | 165,938 |
| Apr 8, 2026 | 13,250.00 | 13,740.00 | 13,250.00 | 13,690.00 | 13,690.00 | 6.37% | 192,354 |
| 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% | 113,754 |
| Apr 2, 2026 | 13,980.00 | 14,090.00 | 12,710.00 | 12,850.00 | 12,850.00 | -5.93% | 287,209 |
| Apr 1, 2026 | 12,960.00 | 13,780.00 | 12,960.00 | 13,660.00 | 13,660.00 | 8.76% | 402,118 |
| Mar 31, 2026 | 12,950.00 | 13,040.00 | 12,540.00 | 12,560.00 | 12,560.00 | -3.09% | 211,446 |
| 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% | 236,193 |
| Mar 26, 2026 | 14,680.00 | 14,680.00 | 13,780.00 | 13,830.00 | 13,830.00 | -4.88% | 274,899 |
| Mar 25, 2026 | 14,250.00 | 14,790.00 | 14,250.00 | 14,540.00 | 14,540.00 | 2.39% | 217,336 |
| Mar 24, 2026 | 14,460.00 | 14,530.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.50% | 249,098 |
| 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% | 345,283 |
| Mar 19, 2026 | 14,690.00 | 15,000.00 | 14,550.00 | 14,780.00 | 14,780.00 | -1.86% | 182,392 |
| Mar 18, 2026 | 15,380.00 | 15,380.00 | 14,990.00 | 15,060.00 | 15,060.00 | -0.73% | 278,802 |
| Mar 17, 2026 | 15,260.00 | 15,360.00 | 15,050.00 | 15,170.00 | 15,170.00 | 2.09% | 223,611 |