KBH(200130)
2025-09-15 15:30 Base
- Price
-
16,400
- Change
-
300
- Chg(%)
- +1.86%
-
Open
-
16,310
-
High
-
16,570
-
Low
-
16,020
-
Volume
-
207,562
Daily Quotes - This table contains Date, Close, Change, Change percent, Open, High, Low, Volume, etc.
| Date |
Close(\) |
Change |
Chg(%) |
Open |
High |
Low |
Volume |
|
2025-09-15 |
16,400 |
300
|
+1.86%
|
16,310 |
16,570 |
16,020 |
207,562 |
|
2025-09-12 |
16,100 |
100
|
-0.62%
|
16,210 |
16,210 |
15,950 |
125,703 |
|
2025-09-11 |
16,200 |
340
|
+2.14%
|
15,860 |
16,300 |
15,800 |
399,465 |
|
2025-09-10 |
15,860 |
180
|
+1.15%
|
15,710 |
15,880 |
15,560 |
119,676 |
|
2025-09-09 |
15,680 |
170
|
-1.07%
|
15,840 |
15,850 |
15,600 |
105,393 |
|
2025-09-08 |
15,850 |
220
|
+1.41%
|
15,650 |
15,850 |
15,590 |
117,847 |
|
2025-09-05 |
15,630 |
170
|
-1.08%
|
15,790 |
15,950 |
15,600 |
104,239 |
|
2025-09-04 |
15,800 |
60
|
+0.38%
|
16,120 |
16,190 |
15,570 |
273,146 |
|
2025-09-03 |
15,740 |
280
|
+1.81%
|
15,700 |
15,850 |
15,450 |
190,475 |
|
2025-09-02 |
15,460 |
30
|
-0.19%
|
15,380 |
15,480 |
15,190 |
160,169 |
|
2025-09-01 |
15,490 |
130
|
+0.85%
|
16,070 |
16,230 |
15,350 |
376,090 |
|
2025-08-29 |
15,360 |
540
|
-3.40%
|
15,600 |
15,830 |
15,300 |
243,034 |
|
2025-08-28 |
15,900 |
390
|
+2.51%
|
15,660 |
16,390 |
15,660 |
831,199 |
|
2025-08-27 |
15,510 |
540
|
-3.36%
|
15,860 |
15,930 |
15,510 |
336,776 |
|
2025-08-26 |
16,050 |
10
|
+0.06%
|
16,050 |
16,420 |
15,930 |
423,528 |