KBH(200130)
2026-09-08 15:30 Base
- Price
-
8,160
- Change
-
200
- Chg(%)
- -2.39%
-
Open
-
8,430
-
High
-
8,440
-
Low
-
8,080
-
Volume
-
196,245
Daily Quotes - This table contains Date, Close, Change, Change percent, Open, High, Low, Volume, etc.
| Date |
Close(\) |
Change |
Chg(%) |
Open |
High |
Low |
Volume |
|
2026-09-08 |
8,160 |
200
|
-2.39%
|
8,430 |
8,440 |
8,080 |
196,245 |
|
2026-09-07 |
8,360 |
390
|
-4.46%
|
8,810 |
8,820 |
8,300 |
209,268 |
|
2026-09-04 |
8,750 |
50
|
-0.57%
|
8,810 |
9,120 |
8,740 |
108,518 |
|
2026-09-03 |
8,800 |
200
|
-2.22%
|
9,100 |
9,180 |
8,690 |
117,015 |
|
2026-09-02 |
9,000 |
80
|
-0.88%
|
8,900 |
9,170 |
8,900 |
53,294 |
|
2026-09-01 |
9,080 |
350
|
-3.71%
|
9,440 |
9,630 |
9,020 |
89,349 |
|
2026-08-31 |
9,430 |
170
|
-1.77%
|
9,530 |
9,590 |
9,265 |
88,426 |
|
2026-08-28 |
9,600 |
530
|
+5.84%
|
9,060 |
9,700 |
8,990 |
137,477 |
|
2026-08-27 |
9,070 |
240
|
-2.58%
|
9,340 |
9,400 |
9,000 |
112,636 |
|
2026-08-26 |
9,310 |
90
|
-0.96%
|
9,320 |
9,450 |
9,250 |
66,296 |
|
2026-08-25 |
9,400 |
80
|
+0.86%
|
9,320 |
9,480 |
9,090 |
102,130 |
|
2026-08-24 |
9,320 |
90
|
+0.98%
|
9,420 |
9,710 |
9,300 |
119,801 |
|
2026-08-21 |
9,230 |
210
|
-2.22%
|
9,240 |
9,460 |
9,010 |
84,029 |
|
2026-08-20 |
9,440 |
240
|
+2.61%
|
9,210 |
9,490 |
9,210 |
75,066 |
|
2026-08-19 |
9,200 |
170
|
-1.81%
|
9,340 |
9,390 |
9,120 |
36,313 |