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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14,530	14,140	14,140	14,740	14,010	1.07M
January 13, 2026	16,310	14,930	14,930	16,540	14,460	4.07M
January 12, 2026	12,940	14,140	14,140	14,140	12,440	2.8M
January 09, 2026	11,030	10,880	10,880	11,030	10,220	118,213
January 08, 2026	11,060	10,780	10,780	11,060	10,630	149,837
January 07, 2026	11,150	11,000	11,000	11,240	10,860	92,498
January 06, 2026	11,200	11,130	11,130	11,240	11,020	80,345
January 05, 2026	11,430	11,140	11,140	11,590	11,100	124,217
January 02, 2026	11,180	11,390	11,390	11,430	11,100	80,893
December 30, 2025	11,400	11,180	11,180	11,400	11,170	48,340
December 29, 2025	11,450	11,200	11,200	11,450	11,130	103,507
December 26, 2025	11,330	11,450	11,170	11,590	11,320	76,408
December 24, 2025	11,410	11,310	11,310	11,510	11,300	56,970
December 23, 2025	11,650	11,400	11,400	11,650	11,330	68,044
December 22, 2025	11,360	11,650	11,650	11,840	11,360	64,405
December 19, 2025	11,440	11,350	11,350	11,700	11,220	120,842
December 18, 2025	11,180	11,280	11,280	11,600	11,050	92,784
December 17, 2025	11,180	11,330	11,330	11,330	11,160	39,846
December 16, 2025	11,570	11,140	11,140	11,570	11,130	124,217
December 15, 2025	11,620	11,570	11,570	11,750	11,480	65,189
December 12, 2025	11,590	11,750	11,750	11,750	11,520	95,676
December 11, 2025	11,620	11,590	11,590	11,950	11,560	73,762
December 10, 2025	11,610	11,620	11,620	11,990	11,610	141,419
December 09, 2025	11,530	11,620	11,620	11,740	11,530	72,871
December 08, 2025	11,740	11,690	11,690	11,750	11,460	108,704
December 05, 2025	11,830	11,740	11,740	11,900	11,590	103,425
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

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