Skip to main content
KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,310
+10 (0.07%)
At close: Mar 6, 2026

KHVATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615,150.0015,820.0014,690.0015,310.0015,310.000.07%400,155
Mar 5, 202614,800.0015,730.0014,610.0015,300.0015,300.0012.50%591,005
Mar 4, 202615,610.0016,090.0013,600.0013,600.0013,600.00-17.27%972,774
Mar 3, 202617,050.0017,960.0016,440.0016,440.0016,440.00-6.70%986,189
Feb 27, 202617,870.0018,160.0017,200.0017,620.0017,620.00-2.11%836,896
Feb 26, 202618,180.0019,400.0017,480.0018,000.0018,000.001.64%3,347,878
Feb 25, 202616,450.0018,650.0016,200.0017,710.0017,710.008.65%4,126,659
Feb 24, 202616,030.0016,340.0015,630.0016,300.0016,300.001.49%550,641
Feb 23, 202616,420.0016,910.0015,810.0016,060.0016,060.00-2.19%846,031
Feb 20, 202617,170.0017,350.0016,380.0016,420.0016,420.00-4.09%695,676
Feb 19, 202616,720.0017,560.0016,580.0017,120.0017,120.002.76%680,506
Feb 13, 202616,570.0017,000.0016,410.0016,660.0016,660.00-0.60%312,250
Feb 12, 202617,060.0017,100.0016,610.0016,760.0016,760.00-1.24%289,630
Feb 11, 202617,370.0017,420.0016,930.0016,970.0016,970.00-3.14%216,187
Feb 10, 202618,090.0018,150.0017,320.0017,520.0017,520.000.52%663,741
Feb 9, 202617,100.0017,750.0016,800.0017,430.0017,430.005.13%465,944
Feb 6, 202616,250.0016,750.0015,600.0016,580.0016,580.00-1.95%533,661
Feb 5, 202617,700.0017,710.0016,760.0016,910.0016,910.00-6.16%585,926
Feb 4, 202618,360.0018,360.0017,840.0018,020.0018,020.00-3.07%572,251
Feb 3, 202618,650.0018,920.0017,670.0018,590.0018,590.002.71%1,134,723
Feb 2, 202618,460.0019,170.0018,080.0018,100.0018,100.00-5.33%1,280,786
Jan 30, 202618,200.0019,960.0017,520.0019,120.0019,120.0015.11%5,638,981
Jan 29, 202614,690.0017,800.0014,060.0016,610.0016,610.0014.55%9,282,334
Jan 28, 202614,660.0014,780.0014,440.0014,500.0014,500.00-0.07%419,912
Jan 27, 202614,790.0014,920.0014,450.0014,510.0014,510.00-3.91%421,524
Jan 26, 202614,350.0015,300.0014,200.0015,100.0015,100.006.34%1,239,725
Jan 23, 202614,000.0014,880.0013,770.0014,200.0014,200.001.57%571,817
Jan 22, 202614,800.0014,900.0013,910.0013,980.0013,980.00-1.62%501,973
Jan 21, 202613,920.0014,440.0013,860.0014,210.0014,210.00-2.60%505,160
Jan 20, 202615,270.0015,480.0014,280.0014,590.0014,590.001.32%1,098,899
Jan 19, 202613,500.0014,700.0013,450.0014,400.0014,400.006.27%1,407,983
Jan 16, 202614,310.0014,440.0013,510.0013,550.0013,550.00-5.11%778,720
Jan 15, 202614,570.0014,570.0013,700.0014,280.0014,280.000.99%1,159,267
Jan 14, 202614,530.0014,740.0014,010.0014,140.0014,140.00-5.29%1,053,029
Jan 13, 202616,310.0016,540.0014,460.0014,930.0014,930.005.59%4,067,946
Jan 12, 202612,940.0014,140.0012,440.0014,140.0014,140.0029.96%2,788,214
Jan 9, 202611,030.0011,030.0010,220.0010,880.0010,880.000.93%117,843
Jan 8, 202611,060.0011,060.0010,630.0010,780.0010,780.00-2.00%146,865
Jan 7, 202611,150.0011,240.0010,860.0011,000.0011,000.00-1.17%92,498
Jan 6, 202611,200.0011,240.0011,020.0011,130.0011,130.00-0.09%78,684
Jan 5, 202611,430.0011,590.0011,100.0011,140.0011,140.00-2.19%124,217
Jan 2, 202611,180.0011,430.0011,100.0011,390.0011,390.001.88%80,893
Dec 30, 202511,400.0011,400.0011,170.0011,180.0011,180.00-0.18%50,134
Dec 29, 202511,450.0011,450.0011,130.0011,200.0011,200.00-2.18%103,507
Dec 26, 202511,330.0011,590.0011,320.0011,450.0011,170.001.24%74,382
Dec 24, 202511,410.0011,510.0011,300.0011,310.0011,033.42-0.79%56,844
Dec 23, 202511,650.0011,650.0011,330.0011,400.0011,121.22-2.15%65,813
Dec 22, 202511,360.0011,840.0011,360.0011,650.0011,365.112.64%61,831
Dec 19, 202511,440.0011,700.0011,220.0011,350.0011,072.450.62%120,842
Dec 18, 202511,180.0011,600.0011,050.0011,280.0011,004.16-0.44%92,573
Dec 17, 202511,180.0011,330.0011,160.0011,330.0011,052.931.71%38,899
Dec 16, 202511,570.0011,570.0011,130.0011,140.0010,867.58-3.72%124,217
Dec 15, 202511,620.0011,750.0011,480.0011,570.0011,287.07-1.53%65,189
Dec 12, 202511,590.0011,750.0011,520.0011,750.0011,462.661.38%95,676
Dec 11, 202511,620.0011,950.0011,560.0011,590.0011,306.58-0.26%73,762
Dec 10, 202511,610.0011,990.0011,610.0011,620.0011,335.84-141,419
Dec 9, 202511,530.0011,740.0011,530.0011,620.0011,335.84-0.60%71,585
Dec 8, 202511,740.0011,750.0011,460.0011,690.0011,404.13-0.43%108,704
Dec 5, 202511,830.0011,900.0011,590.0011,740.0011,452.91-0.17%104,807
Dec 4, 202512,000.0012,000.0011,720.0011,760.0011,472.42-1.51%108,873
Dec 3, 202511,800.0012,000.0011,630.0011,940.0011,648.023.20%229,614
Dec 2, 202511,430.0011,820.0011,420.0011,570.0011,287.070.70%82,601
Dec 1, 202511,780.0011,890.0011,430.0011,490.0011,209.02-1.46%109,410
Nov 28, 202511,470.0011,710.0011,280.0011,660.0011,374.862.64%129,190
Nov 27, 202511,260.0011,490.0011,190.0011,360.0011,082.200.89%100,056
Nov 26, 202510,990.0011,290.0010,950.0011,260.0010,984.652.46%96,499
Nov 25, 202510,910.0011,270.0010,890.0010,990.0010,721.250.83%97,974
Nov 24, 202511,000.0011,090.0010,860.0010,900.0010,633.45-0.55%65,690
Nov 21, 202511,100.0011,200.0010,800.0010,960.0010,691.98-4.28%146,241
Nov 20, 202511,250.0011,550.0011,250.0011,450.0011,170.001.96%88,879
Nov 19, 202511,350.0011,600.0010,930.0011,230.0010,955.38-1.06%164,248
Nov 18, 202512,070.0012,120.0011,340.0011,350.0011,072.45-6.20%254,626
Nov 17, 202512,300.0012,360.0011,960.0012,100.0011,804.10-0.74%177,700
Nov 14, 202512,270.0012,440.0012,080.0012,190.0011,891.90-3.02%191,997
Nov 13, 202512,610.0012,780.0012,410.0012,570.0012,262.61-0.24%140,652
Nov 12, 202512,420.0012,680.0012,180.0012,600.0012,291.881.45%129,507
Nov 11, 202512,610.0012,930.0012,200.0012,420.0012,116.28-0.96%153,056
Nov 10, 202512,280.0012,590.0012,000.0012,540.0012,233.343.55%98,018
Nov 7, 202512,700.0012,700.0011,930.0012,110.0011,813.86-5.54%278,194
Nov 6, 202512,980.0013,210.0012,510.0012,820.0012,506.500.71%222,214
Nov 5, 202513,280.0013,280.0012,160.0012,730.0012,418.70-4.64%434,994
Nov 4, 202513,500.0013,750.0013,250.0013,350.0013,023.541.83%786,970
Nov 3, 202512,580.0013,440.0012,580.0013,110.0012,789.414.46%523,966
Oct 31, 202512,370.0012,640.0012,310.0012,550.0012,243.101.54%133,734
Oct 30, 202512,710.0012,850.0012,310.0012,360.0012,057.75-2.52%192,284
Oct 29, 202512,800.0012,800.0012,580.0012,680.0012,369.92-0.39%182,889
Oct 28, 202512,760.0012,940.0012,600.0012,730.0012,418.70-0.16%133,523
Oct 27, 202512,570.0012,790.0012,460.0012,750.0012,438.211.43%159,243
Oct 24, 202512,700.0012,870.0012,510.0012,570.0012,262.61-0.87%157,221
Oct 23, 202512,890.0012,890.0012,640.0012,680.0012,369.92-1.93%84,820
Oct 22, 202512,900.0012,940.0012,560.0012,930.0012,613.810.23%129,890
Oct 21, 202513,100.0013,330.0012,830.0012,900.0012,584.54-0.39%217,395
Oct 20, 202513,150.0013,240.0012,680.0012,950.0012,633.32-0.77%173,125
Oct 17, 202513,510.0013,550.0013,010.0013,050.0012,730.87-4.33%313,246
Oct 16, 202512,810.0013,740.0012,810.0013,640.0013,306.454.92%688,453
Oct 15, 202512,610.0013,000.0012,560.0013,000.0012,682.105.43%249,245
Oct 14, 202512,600.0012,900.0012,210.0012,330.0012,028.48-1.91%177,144
Oct 13, 202512,540.0012,660.0012,330.0012,570.0012,262.61-1.18%162,527
Oct 10, 202512,460.0013,170.0012,460.0012,720.0012,408.942.33%303,581
Oct 2, 202512,300.0012,580.0012,300.0012,430.0012,126.031.47%128,702