KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 14,030
-210 (-1.47%)
Apr 30, 2026, 3:30 PM KST
KHVATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14,450.00 | 14,700.00 | 13,970.00 | 14,030.00 | 14,030.00 | -1.47% | 336,581 |
| Apr 29, 2026 | 14,070.00 | 14,420.00 | 13,930.00 | 14,240.00 | 14,240.00 | 1.21% | 301,973 |
| Apr 28, 2026 | 14,450.00 | 14,580.00 | 14,050.00 | 14,070.00 | 14,070.00 | -2.09% | 345,431 |
| Apr 27, 2026 | 14,850.00 | 14,890.00 | 14,310.00 | 14,370.00 | 14,370.00 | -0.76% | 470,724 |
| Apr 24, 2026 | 14,200.00 | 14,590.00 | 14,080.00 | 14,480.00 | 14,480.00 | 2.19% | 355,404 |
| Apr 23, 2026 | 14,260.00 | 14,480.00 | 13,960.00 | 14,170.00 | 14,170.00 | 0.35% | 417,905 |
| Apr 22, 2026 | 14,170.00 | 14,180.00 | 13,880.00 | 14,120.00 | 14,120.00 | -0.35% | 262,247 |
| 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% | 199,787 |
| Apr 17, 2026 | 14,470.00 | 14,490.00 | 14,110.00 | 14,230.00 | 14,230.00 | -0.77% | 294,932 |
| 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% | 455,723 |
| Apr 14, 2026 | 13,640.00 | 14,170.00 | 13,580.00 | 14,010.00 | 14,010.00 | 4.87% | 364,538 |
| 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% | 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 |