KHVATEC Co.,Ltd. (KOSDAQ:060720)
South Korea
· Delayed Price · Currency is KRW 11,740
-20 (-0.17%)
At close: Dec 5, 2025
KHVATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,830.00 | 11,900.00 | 11,590.00 | 11,740.00 | 11,740.00 | -0.17% | 104,416 |
| Dec 4, 2025 | 12,000.00 | 12,000.00 | 11,720.00 | 11,760.00 | 11,760.00 | -1.51% | 107,662 |
| Dec 3, 2025 | 11,800.00 | 12,000.00 | 11,630.00 | 11,940.00 | 11,940.00 | 3.20% | 228,818 |
| Dec 2, 2025 | 11,430.00 | 11,820.00 | 11,420.00 | 11,570.00 | 11,570.00 | 0.70% | 81,327 |
| Dec 1, 2025 | 11,780.00 | 11,890.00 | 11,430.00 | 11,490.00 | 11,490.00 | -1.46% | 109,157 |
| Nov 28, 2025 | 11,470.00 | 11,710.00 | 11,280.00 | 11,660.00 | 11,660.00 | 2.64% | 129,190 |
| Nov 27, 2025 | 11,260.00 | 11,490.00 | 11,190.00 | 11,360.00 | 11,360.00 | 0.89% | 100,056 |
| Nov 26, 2025 | 10,990.00 | 11,290.00 | 10,950.00 | 11,260.00 | 11,260.00 | 2.46% | 96,111 |
| Nov 25, 2025 | 10,910.00 | 11,270.00 | 10,890.00 | 10,990.00 | 10,990.00 | 0.83% | 97,869 |
| Nov 24, 2025 | 11,000.00 | 11,090.00 | 10,860.00 | 10,900.00 | 10,900.00 | -0.55% | 65,664 |
| Nov 21, 2025 | 11,100.00 | 11,200.00 | 10,800.00 | 10,960.00 | 10,960.00 | -4.28% | 145,766 |
| Nov 20, 2025 | 11,250.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 1.96% | 88,879 |
| Nov 19, 2025 | 11,350.00 | 11,600.00 | 10,930.00 | 11,230.00 | 11,230.00 | -1.06% | 164,248 |
| Nov 18, 2025 | 12,070.00 | 12,120.00 | 11,340.00 | 11,350.00 | 11,350.00 | -6.20% | 254,626 |
| Nov 17, 2025 | 12,300.00 | 12,360.00 | 11,960.00 | 12,100.00 | 12,100.00 | -0.74% | 177,700 |
| Nov 14, 2025 | 12,270.00 | 12,440.00 | 12,080.00 | 12,190.00 | 12,190.00 | -3.02% | 191,997 |
| Nov 13, 2025 | 12,610.00 | 12,780.00 | 12,410.00 | 12,570.00 | 12,570.00 | -0.24% | 140,652 |
| Nov 12, 2025 | 12,420.00 | 12,680.00 | 12,180.00 | 12,600.00 | 12,600.00 | 1.45% | 129,507 |
| Nov 11, 2025 | 12,610.00 | 12,930.00 | 12,200.00 | 12,420.00 | 12,420.00 | -0.96% | 153,056 |
| Nov 10, 2025 | 12,280.00 | 12,590.00 | 12,000.00 | 12,540.00 | 12,540.00 | 3.55% | 98,018 |
| Nov 7, 2025 | 12,700.00 | 12,700.00 | 11,930.00 | 12,110.00 | 12,110.00 | -5.54% | 278,194 |
| Nov 6, 2025 | 12,980.00 | 13,210.00 | 12,510.00 | 12,820.00 | 12,820.00 | 0.71% | 222,214 |
| Nov 5, 2025 | 13,280.00 | 13,280.00 | 12,160.00 | 12,730.00 | 12,730.00 | -4.64% | 434,994 |
| Nov 4, 2025 | 13,500.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | 1.83% | 786,970 |
| Nov 3, 2025 | 12,580.00 | 13,440.00 | 12,580.00 | 13,110.00 | 13,110.00 | 4.46% | 523,966 |
| Oct 31, 2025 | 12,370.00 | 12,640.00 | 12,310.00 | 12,550.00 | 12,550.00 | 1.54% | 133,734 |
| Oct 30, 2025 | 12,710.00 | 12,850.00 | 12,310.00 | 12,360.00 | 12,360.00 | -2.52% | 192,284 |
| Oct 29, 2025 | 12,800.00 | 12,800.00 | 12,580.00 | 12,680.00 | 12,680.00 | -0.39% | 182,889 |
| Oct 28, 2025 | 12,760.00 | 12,940.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.16% | 133,523 |
| Oct 27, 2025 | 12,570.00 | 12,790.00 | 12,460.00 | 12,750.00 | 12,750.00 | 1.43% | 159,243 |
| Oct 24, 2025 | 12,700.00 | 12,870.00 | 12,510.00 | 12,570.00 | 12,570.00 | -0.87% | 157,221 |
| Oct 23, 2025 | 12,890.00 | 12,890.00 | 12,640.00 | 12,680.00 | 12,680.00 | -1.93% | 84,820 |
| Oct 22, 2025 | 12,900.00 | 12,940.00 | 12,560.00 | 12,930.00 | 12,930.00 | 0.23% | 129,890 |
| Oct 21, 2025 | 13,100.00 | 13,330.00 | 12,830.00 | 12,900.00 | 12,900.00 | -0.39% | 217,395 |
| Oct 20, 2025 | 13,150.00 | 13,240.00 | 12,680.00 | 12,950.00 | 12,950.00 | -0.77% | 173,125 |
| Oct 17, 2025 | 13,510.00 | 13,550.00 | 13,010.00 | 13,050.00 | 13,050.00 | -4.33% | 313,246 |
| Oct 16, 2025 | 12,810.00 | 13,740.00 | 12,810.00 | 13,640.00 | 13,640.00 | 4.92% | 688,453 |
| Oct 15, 2025 | 12,610.00 | 13,000.00 | 12,560.00 | 13,000.00 | 13,000.00 | 5.43% | 249,245 |
| Oct 14, 2025 | 12,600.00 | 12,900.00 | 12,210.00 | 12,330.00 | 12,330.00 | -1.91% | 177,144 |
| Oct 13, 2025 | 12,540.00 | 12,660.00 | 12,330.00 | 12,570.00 | 12,570.00 | -1.18% | 162,527 |
| Oct 10, 2025 | 12,460.00 | 13,170.00 | 12,460.00 | 12,720.00 | 12,720.00 | 2.33% | 303,581 |
| Oct 2, 2025 | 12,300.00 | 12,580.00 | 12,300.00 | 12,430.00 | 12,430.00 | 1.47% | 128,702 |
| Oct 1, 2025 | 12,410.00 | 12,500.00 | 12,050.00 | 12,250.00 | 12,250.00 | 0.57% | 184,386 |
| Sep 30, 2025 | 12,080.00 | 12,370.00 | 12,030.00 | 12,180.00 | 12,180.00 | 0.08% | 84,176 |
| Sep 29, 2025 | 11,880.00 | 12,500.00 | 11,880.00 | 12,170.00 | 12,170.00 | 2.44% | 109,749 |
| Sep 26, 2025 | 12,260.00 | 12,320.00 | 11,700.00 | 11,880.00 | 11,880.00 | -3.10% | 193,898 |
| Sep 25, 2025 | 12,440.00 | 12,570.00 | 12,260.00 | 12,260.00 | 12,260.00 | -2.47% | 155,758 |
| Sep 24, 2025 | 12,620.00 | 12,770.00 | 12,370.00 | 12,570.00 | 12,570.00 | -0.32% | 180,765 |
| Sep 23, 2025 | 13,400.00 | 13,410.00 | 12,560.00 | 12,610.00 | 12,610.00 | -5.54% | 433,246 |
| Sep 22, 2025 | 13,240.00 | 13,600.00 | 13,180.00 | 13,350.00 | 13,350.00 | 1.52% | 342,833 |