KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea · Delayed Price · Currency is KRW 10,710
+830 (8.40%)
Jun 29, 2026, 3:30 PM KST
KHVATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 14,200.00 | 14,440.00 | 14,080.00 | 14,080.00 | 14,008.74 | 0.36% | 306,874 |
| Apr 30, 2026 | 14,450.00 | 14,700.00 | 13,970.00 | 14,030.00 | 13,959.00 | -1.47% | 338,476 |
| Apr 29, 2026 | 14,070.00 | 14,420.00 | 13,930.00 | 14,240.00 | 14,167.94 | 1.21% | 303,940 |
| Apr 28, 2026 | 14,450.00 | 14,580.00 | 14,050.00 | 14,070.00 | 13,998.80 | -2.09% | 347,724 |
| Apr 27, 2026 | 14,850.00 | 14,890.00 | 14,310.00 | 14,370.00 | 14,297.28 | -0.76% | 476,090 |
| Apr 24, 2026 | 14,200.00 | 14,590.00 | 14,080.00 | 14,480.00 | 14,406.72 | 2.19% | 359,250 |
| Apr 23, 2026 | 14,260.00 | 14,480.00 | 13,960.00 | 14,170.00 | 14,098.29 | 0.35% | 419,104 |
| Apr 22, 2026 | 14,170.00 | 14,180.00 | 13,880.00 | 14,120.00 | 14,048.54 | -0.35% | 264,153 |
| Apr 21, 2026 | 14,160.00 | 14,220.00 | 13,910.00 | 14,170.00 | 14,098.29 | 1.14% | 255,268 |
| Apr 20, 2026 | 14,220.00 | 14,250.00 | 13,990.00 | 14,010.00 | 13,939.10 | -1.55% | 201,889 |
| Apr 17, 2026 | 14,470.00 | 14,490.00 | 14,110.00 | 14,230.00 | 14,157.99 | -0.77% | 298,966 |
| Apr 16, 2026 | 14,150.00 | 14,650.00 | 13,990.00 | 14,340.00 | 14,267.43 | 1.41% | 671,304 |
| Apr 15, 2026 | 14,280.00 | 14,280.00 | 13,940.00 | 14,140.00 | 14,068.44 | 0.93% | 458,826 |