KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 10,390
-210 (-1.98%)
Aug 31, 2026, 12:39 PM KST
KHVATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,630.00 | 10,770.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.28% | 73,515 |
| Aug 27, 2026 | 10,420.00 | 10,670.00 | 10,260.00 | 10,630.00 | 10,630.00 | 2.02% | 99,083 |
| Aug 26, 2026 | 10,420.00 | 10,590.00 | 10,180.00 | 10,420.00 | 10,420.00 | - | 65,243 |
| Aug 25, 2026 | 10,050.00 | 10,440.00 | 9,700.00 | 10,420.00 | 10,420.00 | 3.68% | 117,008 |
| Aug 24, 2026 | 10,050.00 | 10,300.00 | 9,900.00 | 10,050.00 | 10,050.00 | 0.40% | 68,579 |
| Aug 21, 2026 | 10,380.00 | 10,380.00 | 9,900.00 | 10,010.00 | 10,010.00 | -4.12% | 107,954 |
| Aug 20, 2026 | 10,760.00 | 10,830.00 | 10,300.00 | 10,440.00 | 10,440.00 | -0.10% | 167,115 |
| Aug 19, 2026 | 10,710.00 | 11,020.00 | 10,410.00 | 10,450.00 | 10,450.00 | -4.39% | 157,455 |
| Aug 18, 2026 | 12,080.00 | 12,080.00 | 10,770.00 | 10,930.00 | 10,930.00 | -8.46% | 367,626 |
| Aug 14, 2026 | 11,790.00 | 11,950.00 | 11,530.00 | 11,940.00 | 11,940.00 | 1.44% | 134,055 |
| Aug 13, 2026 | 11,800.00 | 12,000.00 | 11,670.00 | 11,770.00 | 11,770.00 | -0.59% | 149,265 |
| Aug 12, 2026 | 11,630.00 | 11,920.00 | 11,440.00 | 11,840.00 | 11,840.00 | 2.16% | 177,746 |
| Aug 11, 2026 | 11,490.00 | 11,600.00 | 11,110.00 | 11,590.00 | 11,590.00 | 2.57% | 220,457 |
| Aug 10, 2026 | 10,980.00 | 11,320.00 | 10,650.00 | 11,300.00 | 11,300.00 | 6.60% | 197,639 |
| 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 |