KBH(200130)
2025-07-18 15:30 Base
- Price
-
14,950
- Change
-
230
- Chg(%)
- -1.52%
-
Open
-
15,130
-
High
-
15,150
-
Low
-
14,820
-
Volume
-
69,079
Daily Quotes - This table contains Date, Close, Change, Change percent, Open, High, Low, Volume, etc.
| Date |
Close(\) |
Change |
Chg(%) |
Open |
High |
Low |
Volume |
|
2025-07-18 |
14,950 |
230
|
-1.52%
|
15,130 |
15,150 |
14,820 |
69,079 |
|
2025-07-17 |
15,180 |
0
|
0.00%
|
15,060 |
15,190 |
14,750 |
52,463 |
|
2025-07-16 |
15,180 |
10
|
-0.07%
|
15,190 |
15,220 |
15,010 |
50,334 |
|
2025-07-15 |
15,190 |
30
|
+0.20%
|
15,110 |
15,300 |
15,100 |
67,772 |
|
2025-07-14 |
15,160 |
90
|
+0.60%
|
15,150 |
15,330 |
15,110 |
75,718 |
|
2025-07-11 |
15,070 |
270
|
-1.76%
|
15,220 |
15,270 |
14,960 |
53,840 |
|
2025-07-10 |
15,340 |
290
|
+1.93%
|
15,100 |
15,340 |
15,010 |
69,524 |
|
2025-07-09 |
15,050 |
80
|
+0.53%
|
15,010 |
15,250 |
15,010 |
48,126 |
|
2025-07-08 |
14,970 |
80
|
+0.54%
|
15,000 |
15,040 |
14,820 |
39,688 |
|
2025-07-07 |
14,890 |
30
|
-0.20%
|
14,930 |
15,200 |
14,820 |
54,372 |
|
2025-07-04 |
14,920 |
170
|
-1.13%
|
15,260 |
15,490 |
14,900 |
68,795 |
|
2025-07-03 |
15,090 |
140
|
+0.94%
|
15,180 |
15,290 |
14,980 |
91,791 |
|
2025-07-02 |
14,950 |
170
|
+1.15%
|
14,800 |
15,030 |
14,750 |
57,376 |
|
2025-07-01 |
14,780 |
300
|
+2.07%
|
14,580 |
15,050 |
14,480 |
96,889 |
|
2025-06-30 |
14,480 |
80
|
+0.56%
|
14,490 |
14,700 |
14,240 |
83,473 |