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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	10,670	10,710	10,710	10,790	10,560	84,384
July 02, 2025	10,660	10,600	10,600	10,660	10,430	48,716
July 01, 2025	10,500	10,660	10,660	10,780	10,470	80,628
June 30, 2025	10,560	10,500	10,500	10,630	10,480	36,368
June 27, 2025	10,850	10,530	10,530	10,850	10,490	73,813
June 26, 2025	10,880	10,780	10,730	10,900	10,660	67,028
June 25, 2025	10,730	10,750	10,700.14	10,860	10,500	59,471
June 24, 2025	10,810	10,750	10,700.14	10,820	10,680	65,334
June 23, 2025	10,680	10,700	10,650.37	10,720	10,360	86,080
June 20, 2025	10,800	10,710	10,710	10,900	10,580	100,953
June 19, 2025	10,700	10,630	10,630	10,730	10,500	86,392
June 18, 2025	10,270	10,480	10,480	10,590	10,260	109,740
June 17, 2025	10,150	10,200	10,200	10,300	10,040	59,911
June 16, 2025	9,960	10,150	10,150	10,160	9,950	54,791
June 13, 2025	10,240	10,120	10,120	10,270	9,960	123,898
June 12, 2025	10,350	10,250	10,250	10,350	10,190	37,804
June 11, 2025	10,220	10,260	10,260	10,400	10,220	64,287
June 10, 2025	10,240	10,170	10,170	10,370	10,170	56,533
June 09, 2025	10,190	10,190	10,190	10,305	10,160	62,599
June 05, 2025	10,200	10,110	10,110	10,300	10,080	62,342
June 04, 2025	10,140	10,180	10,180	10,330	10,130	45,324
June 02, 2025	10,310	10,140	10,140	10,310	10,070	49,535
May 30, 2025	10,230	10,290	10,290	10,410	10,040	76,895
May 29, 2025	10,200	10,290	10,290	10,320	10,050	90,391
May 28, 2025	9,800	10,130	10,130	10,250	9,750	269,248
May 27, 2025	9,280	9,560	9,560	9,560	9,280	34,526
May 26, 2025	9,330	9,350	9,350	9,420	9,290	41,676
May 23, 2025	9,350	9,420	9,420	9,520	9,320	46,179
May 22, 2025	9,500	9,430	9,430	9,560	9,390	23,678

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