KHVATEC Co.,Ltd. - 060720.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,260	11,880	11,880	12,320	11,700	199,563
September 25, 2025	12,440	12,260	12,260	12,570	12,260	155,758
September 24, 2025	12,620	12,570	12,570	12,770	12,370	180,765
September 23, 2025	13,400	12,610	12,610	13,410	12,560	433,246
September 22, 2025	13,240	13,350	13,350	13,600	13,180	342,833
September 19, 2025	13,240	13,150	13,150	13,410	13,030	244,599
September 18, 2025	13,160	13,150	13,150	13,260	13,050	154,648
September 17, 2025	13,430	13,130	13,130	13,440	13,050	158,429
September 16, 2025	13,320	13,430	13,430	13,450	13,240	289,312
September 15, 2025	13,280	13,230	13,230	13,470	13,200	224,151
September 12, 2025	13,400	13,290	13,290	13,450	13,220	240,443
September 11, 2025	13,370	13,350	13,350	13,430	13,150	188,869
September 10, 2025	13,400	13,370	13,370	13,400	13,070	350,228
September 09, 2025	13,400	13,370	13,370	13,430	13,110	346,275
September 08, 2025	13,320	13,310	13,310	13,400	13,150	255,175
September 05, 2025	13,520	13,320	13,320	13,520	13,110	324,669
September 04, 2025	13,700	13,540	13,540	13,710	13,320	618,641
September 03, 2025	12,640	13,550	13,550	13,750	12,640	2.03M
September 02, 2025	12,820	12,610	12,610	13,150	12,590	572,686
September 01, 2025	12,520	12,350	12,350	12,750	12,320	372,213
August 29, 2025	13,260	12,730	12,730	13,280	12,700	339,943
August 28, 2025	13,030	12,900	12,900	13,050	12,770	336,564
August 27, 2025	12,660	13,120	13,120	13,250	12,620	1.25M
August 26, 2025	12,500	12,570	12,570	13,590	12,300	2.39M
August 25, 2025	11,650	11,900	11,900	12,100	11,630	199,927
August 22, 2025	11,500	11,520	11,520	11,730	11,480	98,487
August 21, 2025	11,470	11,520	11,520	11,740	11,460	99,533
August 20, 2025	11,490	11,400	11,400	11,630	11,260	128,164
August 19, 2025	11,700	11,540	11,540	11,750	11,430	115,455
August 18, 2025	11,700	11,700	11,700	11,990	11,590	169,315
August 14, 2025	12,000	11,710	11,710	12,040	11,540	143,927
August 13, 2025	11,790	11,950	11,950	12,190	11,680	207,958
August 12, 2025	11,900	11,750	11,750	11,990	11,700	106,513
August 11, 2025	11,930	11,900	11,900	12,210	11,860	129,463
August 08, 2025	11,770	11,850	11,850	11,990	11,730	116,741
August 07, 2025	12,230	11,770	11,770	12,230	11,690	147,105
August 06, 2025	11,920	12,000	12,000	12,040	11,830	88,070
August 05, 2025	11,780	11,920	11,920	12,150	11,780	200,202
August 04, 2025	11,450	11,580	11,580	11,820	11,450	171,890
August 01, 2025	12,220	11,590	11,590	12,220	11,380	442,517
July 31, 2025	12,340	12,230	12,230	12,400	12,060	212,915
July 30, 2025	12,240	12,340	12,340	12,500	12,190	218,359
July 29, 2025	12,160	12,240	12,240	12,300	11,910	178,085
July 28, 2025	12,240	12,250	12,250	12,550	12,110	254,451
July 25, 2025	12,100	12,160	12,160	12,260	12,050	249,360
July 24, 2025	12,510	12,200	12,200	12,700	12,170	430,487
July 23, 2025	12,930	12,510	12,510	13,050	12,350	425,843
July 22, 2025	13,190	12,760	12,760	13,830	12,680	1.73M
July 21, 2025	13,130	13,130	13,130	14,250	12,580	3.86M
July 18, 2025	12,770	12,820	12,820	13,100	12,750	543,485
July 17, 2025	12,720	12,840	12,840	12,960	12,490	589,931
July 16, 2025	13,020	12,710	12,710	13,300	12,330	2.46M
July 15, 2025	11,930	13,020	13,020	14,190	11,780	7.6M
July 14, 2025	11,690	11,920	11,920	12,140	11,620	410,573
July 11, 2025	11,350	11,640	11,640	11,950	11,300	722,921
July 10, 2025	10,960	11,220	11,220	11,250	10,860	415,853
July 09, 2025	10,760	10,770	10,770	10,770	10,590	86,511
July 08, 2025	10,510	10,640	10,640	10,880	10,450	94,527
July 07, 2025	10,600	10,500	10,500	10,630	10,470	44,396
July 04, 2025	10,710	10,600	10,600	10,850	10,540	66,592

KHVATEC Co.,Ltd. (060720.KQ) KOE