KH Vatec Co., Ltd 060720
KRX · South Korea · Producer Manufacturing
KRW 11,590.00+490.00 (+4.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,590.00 | +4.41% | KRW 11,290.00 | KRW 11,790.00 | KRW 11,160.00 | 198.33K |
| 2026-10-01 | KRW 11,100.00 | +1.28% | KRW 10,970.00 | KRW 11,100.00 | KRW 10,890.00 | 65.89K |
| 2026-09-30 | KRW 10,960.00 | -0.27% | KRW 11,170.00 | KRW 11,250.00 | KRW 10,920.00 | 57.82K |
| 2026-09-29 | KRW 10,990.00 | +0.09% | KRW 10,890.00 | KRW 11,050.00 |
| KRW 10,800.00 |
| 51.50K |
| 2026-09-28 | KRW 10,980.00 | +0.27% | KRW 11,020.00 | KRW 11,140.00 | KRW 10,950.00 | 44.36K |
| 2026-09-23 | KRW 10,950.00 | -0.54% | KRW 11,090.00 | KRW 11,090.00 | KRW 10,930.00 | 63.79K |
| 2026-09-22 | KRW 11,010.00 | +0.09% | KRW 11,000.00 | KRW 11,490.00 | KRW 10,870.00 | 243.07K |
| 2026-09-21 | KRW 11,000.00 | +0.36% | KRW 11,030.00 | KRW 11,090.00 | KRW 10,820.00 | 65.38K |
| 2026-09-18 | KRW 10,960.00 | 0.00% | KRW 11,010.00 | KRW 11,050.00 | KRW 10,920.00 | 75.83K |
| 2026-09-17 | KRW 10,960.00 | +0.37% | KRW 10,860.00 | KRW 11,060.00 | KRW 10,830.00 | 78.41K |
| 2026-09-16 | KRW 10,920.00 | +0.74% | KRW 10,750.00 | KRW 10,940.00 | KRW 10,690.00 | 86.89K |
| 2026-09-15 | KRW 10,840.00 | +1.31% | KRW 10,700.00 | KRW 10,980.00 | KRW 10,600.00 | 90.88K |
| 2026-09-14 | KRW 10,700.00 | -0.74% | KRW 10,650.00 | KRW 10,990.00 | KRW 10,500.00 | 68.83K |
| 2026-09-11 | KRW 10,780.00 | -1.37% | KRW 10,700.00 | KRW 10,840.00 | KRW 10,620.00 | 61.24K |
| 2026-09-10 | KRW 10,930.00 | +0.18% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,680.00 | 67.01K |
| 2026-09-09 | KRW 10,910.00 | -0.73% | KRW 10,800.00 | KRW 10,990.00 | KRW 10,800.00 | 85.47K |
| 2026-09-08 | KRW 10,990.00 | -0.63% | KRW 11,050.00 | KRW 11,060.00 | KRW 10,770.00 | 114.22K |
| 2026-09-07 | KRW 11,060.00 | +1.56% | KRW 11,090.00 | KRW 11,100.00 | KRW 10,750.00 | 129.56K |
| 2026-09-04 | KRW 10,890.00 | +4.61% | KRW 10,650.00 | KRW 10,990.00 | KRW 10,450.00 | 165.13K |
| 2026-09-03 | KRW 10,410.00 | -1.23% | KRW 10,770.00 | KRW 11,160.00 | KRW 10,290.00 | 281.26K |
| 2026-09-02 | KRW 10,540.00 | -5.13% | KRW 11,000.00 | KRW 11,110.00 | KRW 10,540.00 | 113.98K |
| 2026-09-01 | KRW 11,110.00 | +4.52% | KRW 10,890.00 | KRW 11,240.00 | KRW 10,540.00 | 222.69K |
| 2026-08-31 | KRW 10,630.00 | +0.28% | KRW 10,320.00 | KRW 10,730.00 | KRW 10,140.00 | 58.57K |
| 2026-08-28 | KRW 10,600.00 | -0.28% | KRW 10,630.00 | KRW 10,770.00 | KRW 10,400.00 | 73.52K |
| 2026-08-27 | KRW 10,630.00 | +2.02% | KRW 10,420.00 | KRW 10,670.00 | KRW 10,260.00 | 99.51K |
| 2026-08-26 | KRW 10,420.00 | 0.00% | KRW 10,420.00 | KRW 10,590.00 | KRW 10,180.00 | 65.25K |
| 2026-08-25 | KRW 10,420.00 | +3.68% | KRW 10,050.00 | KRW 10,440.00 | KRW 9,700.00 | 117.01K |
| 2026-08-24 | KRW 10,050.00 | +0.40% | KRW 10,050.00 | KRW 10,300.00 | KRW 9,900.00 | 69.19K |
| 2026-08-21 | KRW 10,010.00 | -4.12% | KRW 10,380.00 | KRW 10,380.00 | KRW 9,900.00 | 108.51K |
| 2026-08-20 | KRW 10,440.00 | -0.10% | KRW 10,760.00 | KRW 10,830.00 | KRW 10,300.00 | 167.86K |
| 2026-08-19 | KRW 10,450.00 | -4.39% | KRW 10,710.00 | KRW 11,020.00 | KRW 10,410.00 | 159.02K |
| 2026-08-18 | KRW 10,930.00 | -8.46% | KRW 12,080.00 | KRW 12,080.00 | KRW 10,770.00 | 370.28K |
| 2026-08-14 | KRW 11,940.00 | +1.44% | KRW 11,790.00 | KRW 11,950.00 | KRW 11,530.00 | 134.06K |
| 2026-08-13 | KRW 11,770.00 | -0.59% | KRW 11,800.00 | KRW 12,000.00 | KRW 11,670.00 | 149.27K |
| 2026-08-12 | KRW 11,840.00 | +2.16% | KRW 11,630.00 | KRW 11,920.00 | KRW 11,440.00 | 177.75K |
| 2026-08-11 | KRW 11,590.00 | +2.57% | KRW 11,490.00 | KRW 11,600.00 | KRW 11,110.00 | 220.46K |
| 2026-08-10 | KRW 11,300.00 | +6.60% | KRW 10,980.00 | KRW 11,320.00 | KRW 10,650.00 | 198.70K |
| 2026-08-07 | KRW 10,600.00 | -0.75% | KRW 10,780.00 | KRW 10,850.00 | KRW 10,290.00 | 117.62K |
| 2026-08-06 | KRW 10,680.00 | -0.65% | KRW 10,800.00 | KRW 10,940.00 | KRW 10,410.00 | 126.75K |
| 2026-08-05 | KRW 10,750.00 | -1.01% | KRW 10,890.00 | KRW 11,000.00 | KRW 10,630.00 | 162.54K |
| 2026-08-04 | KRW 10,860.00 | +5.85% | KRW 10,310.00 | KRW 10,860.00 | KRW 10,310.00 | 353.90K |
| 2026-08-03 | KRW 10,260.00 | +5.66% | KRW 9,720.00 | KRW 10,440.00 | KRW 9,620.00 | 312.21K |
| 2026-07-31 | KRW 9,710.00 | +11.87% | KRW 9,000.00 | KRW 9,720.00 | KRW 8,970.00 | 265.29K |
| 2026-07-30 | KRW 8,680.00 | -2.03% | KRW 8,250.00 | KRW 9,150.00 | KRW 8,250.00 | 250.46K |
| 2026-07-29 | KRW 8,860.00 | -6.14% | KRW 9,600.00 | KRW 9,840.00 | KRW 8,560.00 | 484.33K |
| 2026-07-28 | KRW 9,440.00 | -8.79% | KRW 10,000.00 | KRW 10,160.00 | KRW 9,240.00 | 394.13K |
| 2026-07-27 | KRW 10,350.00 | +5.72% | KRW 9,960.00 | KRW 10,450.00 | KRW 9,900.00 | 411.23K |
| 2026-07-24 | KRW 9,790.00 | -3.26% | KRW 9,980.00 | KRW 10,110.00 | KRW 9,650.00 | 312.99K |
| 2026-07-23 | KRW 10,120.00 | +1.10% | KRW 10,310.00 | KRW 10,800.00 | KRW 9,770.00 | 819.82K |
| 2026-07-22 | KRW 10,010.00 | +6.15% | KRW 10,010.00 | KRW 11,410.00 | KRW 9,970.00 | 2.10M |
| 2026-07-21 | KRW 9,430.00 | +3.85% | KRW 9,000.00 | KRW 11,240.00 | KRW 8,880.00 | 3.39M |
| 2026-07-20 | KRW 9,080.00 | -4.62% | KRW 9,460.00 | KRW 9,480.00 | KRW 8,900.00 | 132.66K |
| 2026-07-16 | KRW 9,520.00 | -4.03% | KRW 9,890.00 | KRW 9,980.00 | KRW 9,450.00 | 118.39K |
| 2026-07-15 | KRW 9,920.00 | +5.87% | KRW 9,630.00 | KRW 10,010.00 | KRW 9,550.00 | 120.25K |
| 2026-07-14 | KRW 9,370.00 | -0.11% | KRW 9,380.00 | KRW 9,500.00 | KRW 8,870.00 | 175.46K |
| 2026-07-13 | KRW 9,380.00 | -8.31% | KRW 10,200.00 | KRW 10,440.00 | KRW 9,360.00 | 147.56K |
| 2026-07-10 | KRW 10,230.00 | +8.03% | KRW 9,540.00 | KRW 10,400.00 | KRW 9,470.00 | 149.41K |
| 2026-07-09 | KRW 9,470.00 | -1.35% | KRW 9,600.00 | KRW 9,910.00 | KRW 9,410.00 | 146.45K |
| 2026-07-08 | KRW 9,600.00 | -3.61% | KRW 9,650.00 | KRW 10,170.00 | KRW 9,550.00 | 146.25K |
| 2026-07-07 | KRW 9,960.00 | -3.21% | KRW 10,090.00 | KRW 10,390.00 | KRW 9,760.00 | 167.69K |
| 2026-07-06 | KRW 10,290.00 | -1.25% | KRW 10,350.00 | KRW 10,530.00 | KRW 9,980.00 | 124.34K |
| 2026-07-03 | KRW 10,420.00 | +0.48% | KRW 10,650.00 | KRW 10,680.00 | KRW 9,910.00 | 161.62K |
| 2026-07-02 | KRW 10,370.00 | -5.73% | KRW 10,700.00 | KRW 10,970.00 | KRW 10,150.00 | 139.99K |
| 2026-07-01 | KRW 11,000.00 | +2.33% | KRW 11,040.00 | KRW 11,350.00 | KRW 10,630.00 | 150.34K |
| 2026-06-30 | KRW 10,750.00 | +0.37% | KRW 10,710.00 | KRW 10,950.00 | KRW 10,500.00 | 91.23K |
| 2026-06-29 | KRW 10,710.00 | +8.40% | KRW 9,630.00 | KRW 10,730.00 | KRW 9,630.00 | 183.08K |
| 2026-06-26 | KRW 9,880.00 | -4.54% | KRW 10,260.00 | KRW 10,500.00 | KRW 9,550.00 | 273.44K |
| 2026-06-25 | KRW 10,350.00 | -2.73% | KRW 10,590.00 | KRW 10,935.00 | KRW 10,120.00 | 182.16K |
| 2026-06-24 | KRW 10,640.00 | +2.70% | KRW 10,270.00 | KRW 10,930.00 | KRW 9,940.00 | 283.46K |
| 2026-06-23 | KRW 10,360.00 | -6.24% | KRW 10,830.00 | KRW 11,090.00 | KRW 10,200.00 | 199.88K |
| 2026-06-22 | KRW 11,050.00 | -3.49% | KRW 11,260.00 | KRW 11,550.00 | KRW 10,800.00 | 107.46K |
| 2026-06-19 | KRW 11,450.00 | -2.47% | KRW 11,740.00 | KRW 12,100.00 | KRW 11,080.00 | 242.47K |
| 2026-06-18 | KRW 11,740.00 | -5.40% | KRW 12,360.00 | KRW 12,380.00 | KRW 11,650.00 | 132.89K |
| 2026-06-17 | KRW 12,410.00 | -1.19% | KRW 12,690.00 | KRW 12,690.00 | KRW 12,120.00 | 232.36K |
| 2026-06-16 | KRW 12,560.00 | +6.98% | KRW 11,940.00 | KRW 12,930.00 | KRW 11,940.00 | 417.33K |
| 2026-06-15 | KRW 11,740.00 | +3.44% | KRW 11,520.00 | KRW 12,040.00 | KRW 11,430.00 | 336.84K |
| 2026-06-12 | KRW 11,350.00 | +5.48% | KRW 11,000.00 | KRW 11,520.00 | KRW 10,900.00 | 198.52K |
| 2026-06-11 | KRW 10,760.00 | +2.87% | KRW 10,290.00 | KRW 10,760.00 | KRW 10,160.00 | 141.38K |
| 2026-06-10 | KRW 10,460.00 | -2.70% | KRW 10,730.00 | KRW 10,730.00 | KRW 10,000.00 | 397 |
| 2026-06-09 | KRW 10,750.00 | +6.44% | KRW 10,190.00 | KRW 10,830.00 | KRW 10,190.00 | 142.18K |
| 2026-06-08 | KRW 10,100.00 | -7.68% | KRW 10,050.00 | KRW 10,900.00 | KRW 10,000.00 | 343.05K |
| 2026-06-05 | KRW 10,940.00 | -2.50% | KRW 11,420.00 | KRW 11,480.00 | KRW 10,690.00 | 203.50K |
| 2026-06-04 | KRW 11,220.00 | -2.35% | KRW 11,250.00 | KRW 11,690.00 | KRW 11,210.00 | 148.50K |
| 2026-06-02 | KRW 11,490.00 | -1.79% | KRW 11,640.00 | KRW 11,700.00 | KRW 11,110.00 | 217.54K |
| 2026-06-01 | KRW 11,700.00 | -2.17% | KRW 12,020.00 | KRW 12,250.00 | KRW 11,660.00 | 176.83K |
| 2026-05-29 | KRW 11,960.00 | -2.21% | KRW 12,360.00 | KRW 12,430.00 | KRW 11,810.00 | 158.32K |
| 2026-05-28 | KRW 12,230.00 | -4.68% | KRW 12,840.00 | KRW 13,300.00 | KRW 11,760.00 | 270.93K |
| 2026-05-27 | KRW 12,830.00 | -4.47% | KRW 13,430.00 | KRW 13,580.00 | KRW 12,770.00 | 226.18K |
| 2026-05-26 | KRW 13,430.00 | +0.37% | KRW 13,500.00 | KRW 13,900.00 | KRW 13,310.00 | 241.82K |
| 2026-05-22 | KRW 13,380.00 | +7.04% | KRW 12,520.00 | KRW 13,820.00 | KRW 12,400.00 | 423.01K |