KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 11,300
+700 (6.60%)
Aug 10, 2026, 3:30 PM KST
KHVATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9,980.00 | 10,110.00 | 9,650.00 | 9,790.00 | 9,790.00 | -3.26% | 308,659 |
| Jul 23, 2026 | 10,310.00 | 10,800.00 | 9,770.00 | 10,120.00 | 10,120.00 | 1.10% | 811,270 |
| Jul 22, 2026 | 10,010.00 | 11,410.00 | 9,970.00 | 10,010.00 | 10,010.00 | 6.15% | 2,090,750 |
| Jul 21, 2026 | 9,000.00 | 11,240.00 | 8,880.00 | 9,430.00 | 9,430.00 | 3.85% | 3,386,260 |
| Jul 20, 2026 | 9,460.00 | 9,480.00 | 8,900.00 | 9,080.00 | 9,080.00 | -4.62% | 132,656 |
| 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 |