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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,000	11,760	11,760	12,000	11,720	107,642
December 03, 2025	11,800	11,940	11,940	12,000	11,630	230,145
December 02, 2025	11,430	11,570	11,570	11,820	11,420	82,601
December 01, 2025	11,780	11,490	11,490	11,890	11,430	110,868
November 28, 2025	11,470	11,660	11,660	11,710	11,280	131,800
November 27, 2025	11,260	11,360	11,360	11,490	11,190	99,913
November 26, 2025	10,990	11,260	11,260	11,290	10,950	98,323
November 25, 2025	10,910	10,990	10,990	11,270	10,890	98,148
November 24, 2025	11,000	10,900	10,900	11,090	10,860	65,690
November 21, 2025	11,100	10,960	10,960	11,200	10,800	146,630
November 20, 2025	11,250	11,450	11,450	11,550	11,250	88,946
November 19, 2025	11,350	11,230	11,230	11,600	10,930	166,474
November 18, 2025	12,070	11,350	11,350	12,120	11,340	258,454
November 17, 2025	12,300	12,100	12,100	12,360	11,960	177,700
November 14, 2025	12,270	12,190	12,190	12,440	12,080	194,373
November 13, 2025	12,610	12,570	12,570	12,780	12,410	140,652
November 12, 2025	12,420	12,600	12,600	12,680	12,180	130,631
November 11, 2025	12,610	12,420	12,420	12,930	12,200	154,523
November 10, 2025	12,280	12,540	12,540	12,590	12,000	98,018
November 07, 2025	12,700	12,110	12,110	12,700	11,930	278,630
November 06, 2025	12,980	12,820	12,820	13,210	12,510	222,214
November 05, 2025	13,280	12,730	12,730	13,280	12,160	436,621
November 04, 2025	13,500	13,350	13,350	13,750	13,250	789,642
November 03, 2025	12,580	13,110	13,110	13,440	12,580	523,966
October 31, 2025	12,370	12,550	12,550	12,640	12,310	134,954
October 30, 2025	12,710	12,360	12,360	12,850	12,310	194,412
October 29, 2025	12,800	12,680	12,680	12,800	12,580	183,801
October 28, 2025	12,760	12,730	12,730	12,940	12,600	133,523
October 27, 2025	12,570	12,750	12,750	12,790	12,460	159,243
October 24, 2025	12,700	12,570	12,570	12,870	12,510	157,221
October 23, 2025	12,890	12,680	12,680	12,890	12,640	84,820
October 22, 2025	12,900	12,930	12,930	12,940	12,560	131,830
October 21, 2025	13,100	12,900	12,900	13,330	12,830	217,395
October 20, 2025	13,150	12,950	12,950	13,240	12,680	175,163
October 17, 2025	13,510	13,050	13,050	13,550	13,010	304,159
October 16, 2025	12,810	13,640	13,640	13,740	12,810	688,453
October 15, 2025	12,610	13,000	13,000	13,000	12,560	277,744
October 14, 2025	12,600	12,330	12,330	12,900	12,210	177,144
October 13, 2025	12,540	12,570	12,570	12,660	12,330	163,892
October 10, 2025	12,460	12,720	12,720	13,170	12,460	303,581
October 02, 2025	12,300	12,430	12,430	12,580	12,300	128,687
October 01, 2025	12,410	12,250	12,250	12,500	12,050	188,517
September 30, 2025	12,080	12,180	12,180	12,370	12,030	86,803
September 29, 2025	11,880	12,170	12,170	12,500	11,880	109,749
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

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