KBH(200130)
2026-07-24 15:30 Base
- Price
-
8,320
- Change
-
80
- Chg(%)
- +0.97%
-
Open
-
8,160
-
High
-
8,480
-
Low
-
8,160
-
Volume
-
36,470
Daily Quotes - This table contains Date, Close, Change, Change percent, Open, High, Low, Volume, etc.
| Date |
Close(\) |
Change |
Chg(%) |
Open |
High |
Low |
Volume |
|
2026-07-24 |
8,320 |
80
|
+0.97%
|
8,160 |
8,480 |
8,160 |
36,470 |
|
2026-07-23 |
8,240 |
170
|
+2.11%
|
8,100 |
8,290 |
7,980 |
59,496 |
|
2026-07-22 |
8,070 |
10
|
-0.12%
|
8,120 |
8,230 |
8,030 |
36,728 |
|
2026-07-21 |
8,080 |
140
|
-1.70%
|
8,010 |
8,220 |
7,950 |
60,305 |
|
2026-07-20 |
8,220 |
160
|
-1.91%
|
8,410 |
8,470 |
8,080 |
56,239 |
|
2026-07-16 |
8,380 |
50
|
+0.60%
|
8,260 |
8,540 |
8,260 |
18,254 |
|
2026-07-15 |
8,330 |
180
|
+2.21%
|
8,210 |
8,410 |
8,110 |
46,397 |
|
2026-07-14 |
8,150 |
80
|
-0.97%
|
8,220 |
8,310 |
8,050 |
46,972 |
|
2026-07-13 |
8,230 |
210
|
-2.49%
|
8,520 |
8,740 |
8,230 |
53,277 |
|
2026-07-10 |
8,440 |
140
|
+1.69%
|
8,350 |
8,600 |
8,350 |
43,845 |
|
2026-07-09 |
8,300 |
110
|
-1.31%
|
8,420 |
8,630 |
8,290 |
82,296 |
|
2026-07-08 |
8,410 |
240
|
-2.77%
|
8,740 |
8,780 |
8,350 |
51,181 |
|
2026-07-07 |
8,650 |
280
|
+3.35%
|
8,430 |
8,660 |
8,340 |
52,561 |
|
2026-07-06 |
8,370 |
80
|
-0.95%
|
8,500 |
8,520 |
8,220 |
21,481 |
|
2026-07-03 |
8,450 |
290
|
+3.55%
|
8,410 |
8,450 |
8,200 |
35,767 |