KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea
· Delayed Price · Currency is KRW 14,290
+220 (1.56%)
Apr 29, 2026, 12:10 PM KST
KHVATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 16,570.00 | 17,000.00 | 16,410.00 | 16,660.00 | 16,660.00 | -0.60% | 312,250 |
| Feb 12, 2026 | 17,060.00 | 17,100.00 | 16,610.00 | 16,760.00 | 16,760.00 | -1.24% | 289,630 |
| Feb 11, 2026 | 17,370.00 | 17,420.00 | 16,930.00 | 16,970.00 | 16,970.00 | -3.14% | 216,187 |
| Feb 10, 2026 | 18,090.00 | 18,150.00 | 17,320.00 | 17,520.00 | 17,520.00 | 0.52% | 663,741 |
| Feb 9, 2026 | 17,100.00 | 17,750.00 | 16,800.00 | 17,430.00 | 17,430.00 | 5.13% | 465,944 |
| Feb 6, 2026 | 16,250.00 | 16,750.00 | 15,600.00 | 16,580.00 | 16,580.00 | -1.95% | 533,661 |
| Feb 5, 2026 | 17,700.00 | 17,710.00 | 16,760.00 | 16,910.00 | 16,910.00 | -6.16% | 585,926 |
| Feb 4, 2026 | 18,360.00 | 18,360.00 | 17,840.00 | 18,020.00 | 18,020.00 | -3.07% | 572,251 |
| Feb 3, 2026 | 18,650.00 | 18,920.00 | 17,670.00 | 18,590.00 | 18,590.00 | 2.71% | 1,134,723 |
| Feb 2, 2026 | 18,460.00 | 19,170.00 | 18,080.00 | 18,100.00 | 18,100.00 | -5.33% | 1,280,786 |
| Jan 30, 2026 | 18,200.00 | 19,960.00 | 17,520.00 | 19,120.00 | 19,120.00 | 15.11% | 5,638,981 |
| Jan 29, 2026 | 14,690.00 | 17,800.00 | 14,060.00 | 16,610.00 | 16,610.00 | 14.55% | 9,282,334 |
| Jan 28, 2026 | 14,660.00 | 14,780.00 | 14,440.00 | 14,500.00 | 14,500.00 | -0.07% | 419,912 |
| Jan 27, 2026 | 14,790.00 | 14,920.00 | 14,450.00 | 14,510.00 | 14,510.00 | -3.91% | 421,524 |
| Jan 26, 2026 | 14,350.00 | 15,300.00 | 14,200.00 | 15,100.00 | 15,100.00 | 6.34% | 1,239,725 |
| Jan 23, 2026 | 14,000.00 | 14,880.00 | 13,770.00 | 14,200.00 | 14,200.00 | 1.57% | 571,817 |
| Jan 22, 2026 | 14,800.00 | 14,900.00 | 13,910.00 | 13,980.00 | 13,980.00 | -1.62% | 501,973 |
| Jan 21, 2026 | 13,920.00 | 14,440.00 | 13,860.00 | 14,210.00 | 14,210.00 | -2.60% | 505,160 |
| Jan 20, 2026 | 15,270.00 | 15,480.00 | 14,280.00 | 14,590.00 | 14,590.00 | 1.32% | 1,098,899 |
| Jan 19, 2026 | 13,500.00 | 14,700.00 | 13,450.00 | 14,400.00 | 14,400.00 | 6.27% | 1,407,983 |
| Jan 16, 2026 | 14,310.00 | 14,440.00 | 13,510.00 | 13,550.00 | 13,550.00 | -5.11% | 778,720 |
| Jan 15, 2026 | 14,570.00 | 14,570.00 | 13,700.00 | 14,280.00 | 14,280.00 | 0.99% | 1,159,267 |
| Jan 14, 2026 | 14,530.00 | 14,740.00 | 14,010.00 | 14,140.00 | 14,140.00 | -5.29% | 1,053,029 |
| Jan 13, 2026 | 16,310.00 | 16,540.00 | 14,460.00 | 14,930.00 | 14,930.00 | 5.59% | 4,067,946 |
| Jan 12, 2026 | 12,940.00 | 14,140.00 | 12,440.00 | 14,140.00 | 14,140.00 | 29.96% | 2,788,214 |
| Jan 9, 2026 | 11,030.00 | 11,030.00 | 10,220.00 | 10,880.00 | 10,880.00 | 0.93% | 117,843 |
| Jan 8, 2026 | 11,060.00 | 11,060.00 | 10,630.00 | 10,780.00 | 10,780.00 | -2.00% | 146,865 |
| Jan 7, 2026 | 11,150.00 | 11,240.00 | 10,860.00 | 11,000.00 | 11,000.00 | -1.17% | 92,498 |
| Jan 6, 2026 | 11,200.00 | 11,240.00 | 11,020.00 | 11,130.00 | 11,130.00 | -0.09% | 78,684 |
| Jan 5, 2026 | 11,430.00 | 11,590.00 | 11,100.00 | 11,140.00 | 11,140.00 | -2.19% | 124,217 |
| Jan 2, 2026 | 11,180.00 | 11,430.00 | 11,100.00 | 11,390.00 | 11,390.00 | 1.88% | 80,893 |
| Dec 30, 2025 | 11,400.00 | 11,400.00 | 11,170.00 | 11,180.00 | 11,180.00 | -0.18% | 50,134 |
| Dec 29, 2025 | 11,450.00 | 11,450.00 | 11,130.00 | 11,200.00 | 11,200.00 | -2.18% | 103,507 |
| Dec 26, 2025 | 11,330.00 | 11,590.00 | 11,320.00 | 11,450.00 | 11,170.00 | 1.24% | 74,382 |
| Dec 24, 2025 | 11,410.00 | 11,510.00 | 11,300.00 | 11,310.00 | 11,033.42 | -0.79% | 56,844 |
| Dec 23, 2025 | 11,650.00 | 11,650.00 | 11,330.00 | 11,400.00 | 11,121.22 | -2.15% | 65,813 |
| Dec 22, 2025 | 11,360.00 | 11,840.00 | 11,360.00 | 11,650.00 | 11,365.11 | 2.64% | 61,831 |
| Dec 19, 2025 | 11,440.00 | 11,700.00 | 11,220.00 | 11,350.00 | 11,072.45 | 0.62% | 120,842 |
| Dec 18, 2025 | 11,180.00 | 11,600.00 | 11,050.00 | 11,280.00 | 11,004.16 | -0.44% | 92,573 |
| Dec 17, 2025 | 11,180.00 | 11,330.00 | 11,160.00 | 11,330.00 | 11,052.93 | 1.71% | 38,899 |
| Dec 16, 2025 | 11,570.00 | 11,570.00 | 11,130.00 | 11,140.00 | 10,867.58 | -3.72% | 124,217 |
| Dec 15, 2025 | 11,620.00 | 11,750.00 | 11,480.00 | 11,570.00 | 11,287.07 | -1.53% | 65,189 |
| Dec 12, 2025 | 11,590.00 | 11,750.00 | 11,520.00 | 11,750.00 | 11,462.66 | 1.38% | 95,676 |
| Dec 11, 2025 | 11,620.00 | 11,950.00 | 11,560.00 | 11,590.00 | 11,306.58 | -0.26% | 73,762 |
| Dec 10, 2025 | 11,610.00 | 11,990.00 | 11,610.00 | 11,620.00 | 11,335.84 | - | 141,419 |
| Dec 9, 2025 | 11,530.00 | 11,740.00 | 11,530.00 | 11,620.00 | 11,335.84 | -0.60% | 71,585 |
| Dec 8, 2025 | 11,740.00 | 11,750.00 | 11,460.00 | 11,690.00 | 11,404.13 | -0.43% | 108,704 |
| Dec 5, 2025 | 11,830.00 | 11,900.00 | 11,590.00 | 11,740.00 | 11,452.91 | -0.17% | 104,807 |
| Dec 4, 2025 | 12,000.00 | 12,000.00 | 11,720.00 | 11,760.00 | 11,472.42 | -1.51% | 108,873 |
| Dec 3, 2025 | 11,800.00 | 12,000.00 | 11,630.00 | 11,940.00 | 11,648.02 | 3.20% | 229,614 |
| Dec 2, 2025 | 11,430.00 | 11,820.00 | 11,420.00 | 11,570.00 | 11,287.07 | 0.70% | 82,601 |
| Dec 1, 2025 | 11,780.00 | 11,890.00 | 11,430.00 | 11,490.00 | 11,209.02 | -1.46% | 109,410 |