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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,170	16,420	16,420	17,350	16,380	703,991
February 19, 2026	16,720	17,120	17,120	17,560	16,580	681,396
February 13, 2026	16,570	16,660	16,660	17,000	16,410	319,639
February 12, 2026	17,060	16,760	16,760	17,100	16,610	293,408
February 11, 2026	17,370	16,970	16,970	17,420	16,930	216,187
February 10, 2026	18,090	17,520	17,520	18,150	17,320	668,738
February 09, 2026	17,100	17,430	17,430	17,750	16,800	465,944
February 06, 2026	16,250	16,580	16,580	16,750	15,600	540,371
February 05, 2026	17,700	16,910	16,910	17,710	16,760	594,223
February 04, 2026	18,360	18,020	18,020	18,360	17,840	588,154
February 03, 2026	18,650	18,590	18,590	18,920	17,670	1.13M
February 02, 2026	18,460	18,100	18,100	19,170	18,080	1.28M
January 30, 2026	18,200	19,120	19,120	19,960	17,520	5.64M
January 29, 2026	14,690	16,610	16,610	17,800	14,060	9.34M
January 28, 2026	14,660	14,500	14,500	14,780	14,440	419,912
January 27, 2026	14,790	14,510	14,510	14,920	14,450	440,273
January 26, 2026	14,350	15,100	15,100	15,300	14,200	1.28M
January 23, 2026	14,000	14,200	14,200	14,880	13,770	579,097
January 22, 2026	14,800	13,980	13,980	14,900	13,910	507,752
January 21, 2026	13,920	14,210	14,210	14,440	13,860	505,160
January 20, 2026	15,270	14,590	14,590	15,480	14,280	1.11M
January 19, 2026	13,500	14,400	14,400	14,700	13,450	1.41M
January 16, 2026	14,310	13,550	13,550	14,440	13,510	766,675
January 15, 2026	14,570	14,280	14,280	14,570	13,700	1.19M
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

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