Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
KOHC | 2020-02-28 | 89.00 | 94.80 | 89.00 | 94.62 | 1125000 |
KOHC | 2020-02-27 | 87.00 | 89.50 | 86.98 | 89.02 | 1489000 |
KOHC | 2020-02-26 | 96.80 | 96.98 | 90.55 | 93.02 | 589500 |
KOHC | 2020-02-25 | 90.00 | 95.66 | 88.00 | 95.37 | 1059500 |
KOHC | 2020-02-24 | 90.00 | 92.80 | 87.25 | 89.83 | 114500 |
KOHC | 2020-02-21 | 90.44 | 92.94 | 90.00 | 91.26 | 47500 |
KOHC | 2020-02-20 | 91.50 | 91.50 | 89.73 | 90.51 | 28500 |
KOHC | 2020-02-19 | 91.00 | 92.00 | 90.50 | 91.51 | 261500 |
KOHC | 2020-02-18 | 92.00 | 92.00 | 89.00 | 89.81 | 77500 |
KOHC | 2020-02-17 | 89.00 | 91.00 | 88.05 | 90.95 | 259000 |
KOHC | 2020-02-14 | 90.09 | 93.00 | 88.00 | 89.08 | 129500 |
KOHC | 2020-02-13 | 91.00 | 92.40 | 89.00 | 90.68 | 410000 |
KOHC | 2020-02-12 | 86.40 | 89.44 | 86.16 | 89.37 | 484500 |
KOHC | 2020-02-11 | 81.00 | 85.75 | 81.00 | 84.38 | 116500 |
KOHC | 2020-02-10 | 84.00 | 84.00 | 79.50 | 80.90 | 157000 |
KOHC | 2020-02-07 | 84.88 | 86.94 | 82.55 | 83.91 | 246500 |
KOHC | 2020-02-06 | 86.08 | 87.87 | 84.61 | 85.09 | 30500 |
KOHC | 2020-02-04 | 87.00 | 87.80 | 86.00 | 87.05 | 126000 |
KOHC | 2020-02-03 | 86.00 | 88.00 | 85.55 | 87.23 | 90500 |
KOHC | 2020-01-31 | 90.44 | 91.34 | 89.19 | 89.58 | 116500 |
KOHC | 2020-01-30 | 88.65 | 90.50 | 87.50 | 89.95 | 92500 |
KOHC | 2020-01-29 | 90.50 | 91.50 | 88.00 | 88.66 | 302500 |
KOHC | 2020-01-28 | 88.50 | 92.30 | 88.50 | 90.19 | 859500 |
KOHC | 2020-01-27 | 84.00 | 87.58 | 84.00 | 87.58 | 565000 |
KOHC | 2020-01-24 | 79.00 | 83.01 | 78.75 | 83.01 | 590000 |
KOHC | 2020-01-23 | 80.00 | 83.70 | 76.15 | 78.69 | 1451000 |
KOHC | 2020-01-22 | 78.98 | 80.48 | 77.00 | 79.34 | 129000 |
KOHC | 2020-01-21 | 77.59 | 77.59 | 77.00 | 77.12 | 38500 |
KOHC | 2020-01-20 | 77.80 | 79.94 | 76.09 | 77.61 | 36500 |
KOHC | 2020-01-17 | 79.19 | 80.00 | 79.15 | 79.94 | 59500 |
KOHC | 2020-01-16 | 78.90 | 79.50 | 78.50 | 79.22 | 91000 |
KOHC | 2020-01-15 | 78.00 | 80.90 | 77.30 | 78.12 | 137500 |
KOHC | 2020-01-14 | 77.50 | 77.90 | 77.50 | 77.69 | 113500 |
KOHC | 2020-01-13 | 76.00 | 77.00 | 76.00 | 76.80 | 24500 |
KOHC | 2020-01-10 | 74.50 | 76.90 | 74.50 | 76.22 | 92500 |
KOHC | 2020-01-09 | 73.00 | 74.15 | 72.50 | 74.15 | 168000 |
KOHC | 2020-01-08 | 73.50 | 74.88 | 70.58 | 70.62 | 133000 |
KOHC | 2020-01-07 | 75.00 | 75.69 | 72.50 | 74.29 | 277000 |
KOHC | 2020-01-06 | 77.05 | 77.05 | 74.48 | 74.48 | 306500 |
KOHC | 2020-01-03 | 80.90 | 81.09 | 78.01 | 78.38 | 156500 |
KOHC | 2020-01-02 | 78.90 | 80.50 | 78.90 | 80.01 | 138500 |
KOHC | 2020-01-01 | 77.52 | 78.87 | 77.00 | 77.98 | 144000 |
KOHC | 2019-12-31 | 76.84 | 79.48 | 76.09 | 77.40 | 127000 |
KOHC | 2019-12-30 | 78.00 | 79.40 | 75.01 | 76.66 | 176500 |
KOHC | 2019-12-27 | 78.00 | 80.00 | 77.25 | 78.51 | 84500 |
KOHC | 2019-12-26 | 79.50 | 79.50 | 77.00 | 78.69 | 41500 |
KOHC | 2019-12-24 | 75.65 | 78.69 | 75.65 | 78.37 | 57500 |
KOHC | 2019-12-23 | 76.61 | 79.50 | 75.50 | 77.16 | 216500 |
KOHC | 2019-12-20 | 76.00 | 77.94 | 76.00 | 77.80 | 29500 |
KOHC | 2019-12-19 | 78.00 | 79.50 | 76.00 | 77.01 | 315500 |
KOHC | 2019-12-18 | 76.25 | 78.34 | 76.05 | 78.01 | 80000 |
KOHC | 2019-12-17 | 78.15 | 78.98 | 76.50 | 77.70 | 116000 |
KOHC | 2019-12-16 | 75.80 | 78.12 | 75.50 | 78.12 | 235000 |
KOHC | 2019-12-13 | 75.08 | 76.50 | 74.00 | 74.41 | 116000 |
KOHC | 2019-12-12 | 76.31 | 78.69 | 74.51 | 75.05 | 111500 |
KOHC | 2019-12-11 | 78.25 | 78.50 | 74.75 | 74.98 | 209500 |
KOHC | 2019-12-10 | 77.00 | 77.69 | 75.09 | 77.16 | 133500 |
KOHC | 2019-12-09 | 78.94 | 79.98 | 76.00 | 76.02 | 251500 |
KOHC | 2019-12-06 | 79.48 | 80.00 | 77.80 | 78.12 | 153000 |
KOHC | 2019-12-05 | 81.00 | 81.69 | 78.50 | 79.61 | 551500 |
KOHC | 2019-12-04 | 78.00 | 81.00 | 77.50 | 80.19 | 186500 |
KOHC | 2019-12-03 | 80.51 | 81.00 | 78.00 | 78.05 | 342500 |
KOHC | 2019-12-02 | 81.98 | 82.00 | 80.59 | 81.76 | 428500 |
KOHC | 2019-11-29 | 81.80 | 84.00 | 80.50 | 81.26 | 450500 |
KOHC | 2019-11-28 | 79.50 | 81.50 | 76.55 | 80.50 | 375000 |
KOHC | 2019-11-27 | 80.40 | 81.30 | 78.51 | 79.26 | 55500 |
KOHC | 2019-11-26 | 82.50 | 83.00 | 77.79 | 79.76 | 618000 |
KOHC | 2019-11-25 | 80.30 | 82.38 | 77.59 | 81.87 | 298500 |
KOHC | 2019-11-22 | 75.00 | 80.73 | 74.55 | 80.29 | 556500 |
KOHC | 2019-11-21 | 82.00 | 83.80 | 77.83 | 77.83 | 395500 |
KOHC | 2019-11-20 | 82.19 | 83.00 | 80.50 | 81.93 | 538000 |
KOHC | 2019-11-19 | 79.50 | 82.06 | 79.50 | 82.05 | 1160000 |
KOHC | 2019-11-18 | 75.00 | 78.19 | 75.00 | 78.16 | 827500 |
KOHC | 2019-11-15 | 74.00 | 76.50 | 74.00 | 74.47 | 188500 |
KOHC | 2019-11-14 | 73.48 | 75.00 | 73.19 | 74.44 | 430000 |
KOHC | 2019-11-13 | 69.50 | 73.19 | 67.59 | 72.30 | 944500 |
KOHC | 2019-11-12 | 70.09 | 71.98 | 69.12 | 69.72 | 661500 |
KOHC | 2019-11-11 | 67.00 | 69.72 | 67.00 | 69.25 | 1505000 |
KOHC | 2019-11-08 | 67.50 | 68.98 | 66.00 | 66.40 | 283000 |
KOHC | 2019-11-07 | 68.00 | 68.00 | 65.30 | 67.18 | 395500 |
KOHC | 2019-11-06 | 68.25 | 70.51 | 66.75 | 67.51 | 1060000 |
KOHC | 2019-11-05 | 67.52 | 67.52 | 65.50 | 67.16 | 1190500 |
KOHC | 2019-11-04 | 64.31 | 64.31 | 64.31 | 64.31 | 112000 |
KOHC | 2019-11-01 | 59.09 | 61.25 | 59.09 | 61.25 | 905000 |
KOHC | 2019-10-31 | 56.79 | 58.34 | 56.50 | 58.34 | 414000 |
KOHC | 2019-10-30 | 56.00 | 57.50 | 54.08 | 55.58 | 572500 |
KOHC | 2019-10-29 | 56.79 | 57.88 | 55.50 | 56.91 | 454000 |
KOHC | 2019-10-28 | 53.00 | 55.13 | 53.00 | 55.13 | 92000 |
KOHC | 2019-10-25 | 51.29 | 53.00 | 51.00 | 52.52 | 558500 |
KOHC | 2019-10-24 | 52.50 | 52.95 | 51.50 | 51.70 | 95000 |
KOHC | 2019-10-23 | 51.88 | 52.50 | 51.88 | 51.97 | 137000 |
KOHC | 2019-10-22 | 48.65 | 51.99 | 48.20 | 51.06 | 174000 |
KOHC | 2019-10-21 | 52.15 | 52.15 | 50.72 | 50.72 | 39500 |
KOHC | 2019-10-18 | 54.00 | 54.50 | 53.04 | 53.38 | 76500 |
KOHC | 2019-10-17 | 55.50 | 55.50 | 53.04 | 53.50 | 83500 |
KOHC | 2019-10-16 | 56.47 | 57.20 | 55.25 | 56.75 | 241000 |
KOHC | 2019-10-15 | 53.50 | 55.79 | 53.50 | 55.34 | 140500 |
KOHC | 2019-10-14 | 55.50 | 55.50 | 54.04 | 54.29 | 141000 |
KOHC | 2019-10-11 | 56.00 | 56.84 | 55.09 | 56.20 | 218500 |
KOHC | 2019-10-10 | 54.00 | 56.00 | 54.00 | 55.72 | 134500 |
KOHC | 2019-10-09 | 54.50 | 55.72 | 54.04 | 54.29 | 245500 |
KOHC | 2019-10-08 | 57.00 | 57.25 | 54.75 | 55.11 | 507500 |
KOHC | 2019-10-07 | 53.88 | 56.34 | 53.49 | 56.29 | 618000 |
KOHC | 2019-10-04 | 53.34 | 54.25 | 52.29 | 53.65 | 796000 |
KOHC | 2019-10-03 | 50.99 | 53.09 | 50.50 | 52.56 | 907500 |
KOHC | 2019-10-02 | 48.79 | 50.72 | 48.49 | 50.56 | 803500 |
KOHC | 2019-10-01 | 46.09 | 48.31 | 45.70 | 48.31 | 574000 |
KOHC | 2019-09-30 | 47.93 | 48.75 | 45.50 | 46.02 | 415000 |
KOHC | 2019-09-27 | 46.74 | 47.15 | 46.50 | 46.86 | 43000 |
KOHC | 2019-09-26 | 46.63 | 46.84 | 45.70 | 46.06 | 81500 |
KOHC | 2019-09-25 | 46.84 | 46.86 | 46.00 | 46.00 | 28000 |
KOHC | 2019-09-24 | 45.70 | 46.40 | 45.20 | 46.02 | 21000 |
KOHC | 2019-09-23 | 48.00 | 48.00 | 45.50 | 45.77 | 25500 |
KOHC | 2019-09-20 | 49.25 | 49.25 | 47.25 | 47.38 | 29000 |
KOHC | 2019-09-19 | 46.50 | 48.00 | 46.50 | 48.00 | 25500 |
KOHC | 2019-09-18 | 47.00 | 48.00 | 46.09 | 46.84 | 65500 |
KOHC | 2019-09-17 | 46.93 | 47.75 | 46.54 | 47.29 | 58000 |
KOHC | 2019-09-16 | 45.75 | 47.25 | 45.75 | 46.93 | 150500 |
KOHC | 2019-09-13 | 46.59 | 46.59 | 45.25 | 45.75 | 57000 |
KOHC | 2019-09-12 | 45.65 | 47.31 | 45.25 | 45.65 | 130500 |
KOHC | 2019-09-11 | 45.50 | 46.50 | 45.00 | 45.06 | 126000 |
KOHC | 2019-09-06 | 45.02 | 45.72 | 44.65 | 45.43 | 28000 |
KOHC | 2019-09-05 | 46.70 | 47.00 | 45.00 | 45.31 | 104500 |
KOHC | 2019-09-04 | 44.00 | 46.31 | 43.08 | 45.95 | 200000 |
KOHC | 2019-09-03 | 44.99 | 44.99 | 43.65 | 44.11 | 49500 |
KOHC | 2019-09-02 | 44.81 | 45.66 | 43.20 | 44.04 | 64500 |
KOHC | 2019-08-30 | 44.00 | 44.29 | 43.50 | 43.50 | 55000 |
KOHC | 2019-08-29 | 46.31 | 46.93 | 44.47 | 45.15 | 52000 |
KOHC | 2019-08-28 | 48.00 | 48.75 | 46.50 | 46.81 | 301500 |
KOHC | 2019-08-27 | 45.59 | 48.00 | 45.59 | 47.54 | 232000 |
KOHC | 2019-08-26 | 46.70 | 47.50 | 45.75 | 45.84 | 252500 |
KOHC | 2019-08-23 | 49.20 | 50.29 | 47.00 | 48.04 | 435500 |
KOHC | 2019-08-22 | 48.70 | 49.41 | 48.45 | 49.25 | 443500 |
KOHC | 2019-08-21 | 45.50 | 47.06 | 45.00 | 47.06 | 210000 |
KOHC | 2019-08-20 | 43.00 | 44.84 | 42.00 | 44.83 | 446000 |
KOHC | 2019-08-19 | 41.50 | 42.99 | 40.11 | 42.72 | 417500 |
KOHC | 2019-08-16 | 42.50 | 42.50 | 41.36 | 41.45 | 192000 |
KOHC | 2019-08-09 | 44.49 | 44.50 | 43.00 | 43.52 | 43000 |
KOHC | 2019-08-08 | 44.40 | 44.40 | 42.11 | 42.65 | 123000 |
KOHC | 2019-08-07 | 45.09 | 45.50 | 44.25 | 44.31 | 275500 |
KOHC | 2019-08-06 | 46.25 | 46.75 | 45.54 | 46.00 | 39000 |
KOHC | 2019-08-05 | 46.20 | 47.00 | 46.20 | 46.22 | 23000 |
KOHC | 2019-08-02 | 48.40 | 49.16 | 46.00 | 47.61 | 65500 |
KOHC | 2019-08-01 | 45.00 | 47.74 | 45.00 | 47.74 | 102000 |
KOHC | 2019-07-31 | 45.36 | 45.90 | 44.50 | 45.47 | 50500 |
KOHC | 2019-07-30 | 46.00 | 46.50 | 44.79 | 45.04 | 37500 |
KOHC | 2019-07-29 | 46.54 | 47.00 | 45.84 | 46.18 | 33500 |
KOHC | 2019-07-26 | 48.50 | 48.50 | 47.50 | 48.00 | 203500 |
KOHC | 2019-07-25 | 49.50 | 49.50 | 48.50 | 48.86 | 49000 |
KOHC | 2019-07-24 | 50.25 | 50.25 | 49.00 | 49.50 | 292000 |
KOHC | 2019-07-23 | 48.00 | 50.25 | 47.50 | 49.97 | 140500 |
KOHC | 2019-07-22 | 47.50 | 48.00 | 46.11 | 48.00 | 41500 |
KOHC | 2019-07-19 | 47.00 | 48.40 | 45.66 | 47.95 | 104500 |
KOHC | 2019-07-18 | 50.02 | 50.02 | 47.72 | 48.06 | 90000 |
KOHC | 2019-07-17 | 49.84 | 51.75 | 49.84 | 50.22 | 151000 |
KOHC | 2019-07-16 | 50.95 | 51.50 | 48.50 | 49.52 | 92000 |
KOHC | 2019-07-15 | 51.00 | 51.00 | 49.65 | 50.02 | 197500 |
KOHC | 2019-07-12 | 52.20 | 52.40 | 51.20 | 51.75 | 21000 |
KOHC | 2019-07-11 | 52.54 | 53.00 | 52.11 | 52.34 | 23500 |
KOHC | 2019-07-10 | 52.00 | 53.40 | 52.00 | 52.83 | 18500 |
KOHC | 2019-07-09 | 53.00 | 54.00 | 52.00 | 52.00 | 141500 |
KOHC | 2019-07-08 | 53.00 | 53.15 | 52.50 | 52.50 | 16500 |
KOHC | 2019-07-05 | 54.99 | 54.99 | 53.00 | 54.18 | 32000 |
KOHC | 2019-07-04 | 57.99 | 57.99 | 54.25 | 54.66 | 39000 |
KOHC | 2019-07-03 | 56.00 | 57.00 | 55.90 | 56.97 | 131500 |
KOHC | 2019-07-02 | 52.50 | 55.65 | 52.50 | 54.84 | 108500 |
KOHC | 2019-07-01 | 52.24 | 53.50 | 52.24 | 53.00 | 17500 |
KOHC | 2019-06-28 | 51.20 | 54.00 | 51.00 | 52.52 | 93500 |
KOHC | 2019-06-27 | 54.00 | 54.08 | 51.75 | 52.00 | 196000 |
KOHC | 2019-06-26 | 54.70 | 54.70 | 52.50 | 53.50 | 125500 |
KOHC | 2019-06-25 | 53.00 | 56.00 | 52.61 | 54.77 | 97000 |
KOHC | 2019-06-24 | 57.50 | 57.50 | 54.91 | 54.91 | 169500 |
KOHC | 2019-06-21 | 58.50 | 59.50 | 57.40 | 57.81 | 113500 |
KOHC | 2019-06-20 | 59.00 | 60.34 | 58.90 | 59.09 | 175500 |
KOHC | 2019-06-19 | 56.86 | 58.00 | 56.86 | 57.83 | 121000 |
KOHC | 2019-06-18 | 59.75 | 59.79 | 56.33 | 56.86 | 464500 |
KOHC | 2019-06-17 | 58.79 | 60.93 | 58.50 | 59.29 | 272000 |
KOHC | 2019-06-14 | 56.00 | 58.04 | 55.50 | 58.04 | 413000 |
KOHC | 2019-06-13 | 52.72 | 55.29 | 52.70 | 55.27 | 268500 |
KOHC | 2019-06-12 | 51.84 | 54.75 | 51.50 | 52.65 | 454500 |
KOHC | 2019-06-11 | 51.20 | 53.00 | 50.75 | 52.15 | 39000 |
KOHC | 2019-06-10 | 55.00 | 55.00 | 52.99 | 53.02 | 41000 |
KOHC | 2019-06-03 | 54.25 | 56.50 | 54.00 | 55.77 | 68000 |
KOHC | 2019-05-30 | 58.00 | 58.00 | 54.00 | 54.88 | 565000 |
KOHC | 2019-05-29 | 53.40 | 55.79 | 52.25 | 55.70 | 811500 |
KOHC | 2019-05-28 | 55.00 | 56.29 | 53.15 | 53.15 | 278000 |
KOHC | 2019-05-27 | 56.88 | 57.77 | 55.00 | 55.93 | 513500 |
KOHC | 2019-05-24 | 53.95 | 55.02 | 52.00 | 55.02 | 554000 |
KOHC | 2019-05-23 | 51.50 | 52.40 | 51.50 | 52.40 | 191000 |
KOHC | 2019-05-22 | 48.08 | 49.91 | 48.08 | 49.91 | 300000 |
KOHC | 2019-05-21 | 47.75 | 48.97 | 46.00 | 47.54 | 425000 |
KOHC | 2019-05-20 | 47.11 | 48.50 | 47.11 | 47.93 | 509500 |
KOHC | 2019-05-17 | 49.59 | 49.59 | 49.59 | 49.59 | 15500 |
KOHC | 2019-05-16 | 53.09 | 53.11 | 52.20 | 52.20 | 135500 |
KOHC | 2019-05-15 | 57.50 | 58.00 | 54.59 | 54.95 | 449000 |
KOHC | 2019-05-14 | 57.59 | 59.00 | 57.45 | 57.45 | 171000 |
KOHC | 2019-05-13 | 63.65 | 65.00 | 60.47 | 60.47 | 114500 |
KOHC | 2019-05-10 | 65.40 | 65.40 | 63.02 | 63.65 | 96500 |
KOHC | 2019-05-09 | 65.00 | 67.00 | 64.75 | 65.30 | 176500 |
KOHC | 2019-05-08 | 68.30 | 68.50 | 66.79 | 66.79 | 300000 |
KOHC | 2019-05-07 | 72.01 | 72.40 | 70.00 | 70.30 | 18500 |
KOHC | 2019-05-06 | 73.09 | 73.09 | 71.00 | 72.01 | 55000 |
KOHC | 2019-05-03 | 74.01 | 74.01 | 73.09 | 73.23 | 68500 |
KOHC | 2019-05-02 | 75.01 | 75.90 | 74.05 | 74.06 | 39000 |
KOHC | 2019-04-30 | 75.09 | 76.00 | 74.09 | 75.20 | 91500 |
KOHC | 2019-04-29 | 78.00 | 80.22 | 75.00 | 75.41 | 195000 |
KOHC | 2019-04-26 | 74.00 | 76.62 | 74.00 | 76.45 | 205000 |
KOHC | 2019-04-25 | 72.00 | 74.00 | 71.98 | 72.98 | 65000 |
KOHC | 2019-04-24 | 73.25 | 74.98 | 72.94 | 73.02 | 28000 |
KOHC | 2019-04-23 | 74.25 | 75.50 | 72.51 | 73.26 | 42500 |
KOHC | 2019-04-22 | 75.90 | 77.25 | 75.69 | 76.00 | 201000 |
KOHC | 2019-04-19 | 78.50 | 79.00 | 76.00 | 76.44 | 19000 |
KOHC | 2019-04-18 | 77.50 | 77.50 | 76.50 | 77.50 | 29500 |
KOHC | 2019-04-17 | 80.00 | 80.00 | 77.19 | 77.38 | 93000 |
KOHC | 2019-04-16 | 78.25 | 81.94 | 77.55 | 80.43 | 450500 |
KOHC | 2019-04-15 | 77.00 | 78.50 | 77.00 | 78.04 | 62000 |
KOHC | 2019-04-12 | 76.00 | 78.00 | 75.09 | 77.48 | 223000 |
KOHC | 2019-04-11 | 78.05 | 79.00 | 74.80 | 76.30 | 172500 |
KOHC | 2019-04-10 | 80.00 | 80.00 | 77.00 | 78.66 | 20500 |
KOHC | 2019-04-09 | 81.01 | 81.01 | 79.00 | 80.06 | 171500 |
KOHC | 2019-04-08 | 84.00 | 84.00 | 80.65 | 81.80 | 53500 |
KOHC | 2019-04-05 | 85.00 | 85.50 | 84.50 | 84.83 | 36500 |
KOHC | 2019-04-04 | 85.40 | 85.40 | 84.00 | 84.00 | 28000 |
KOHC | 2019-04-03 | 85.00 | 86.25 | 84.15 | 85.40 | 20500 |
KOHC | 2019-04-02 | 85.00 | 86.50 | 84.66 | 84.88 | 40500 |
KOHC | 2019-04-01 | 84.25 | 84.75 | 83.50 | 84.50 | 13000 |
KOHC | 2019-03-29 | 84.01 | 87.94 | 84.00 | 85.83 | 54500 |
KOHC | 2019-03-28 | 86.80 | 86.83 | 85.50 | 85.52 | 16000 |
KOHC | 2019-03-27 | 85.00 | 87.69 | 85.00 | 86.86 | 167500 |
KOHC | 2019-03-26 | 83.75 | 86.50 | 83.75 | 85.00 | 40000 |
KOHC | 2019-03-25 | 85.51 | 85.51 | 83.65 | 84.00 | 38500 |
KOHC | 2019-03-22 | 88.00 | 88.00 | 86.00 | 86.73 | 17000 |
KOHC | 2019-03-21 | 84.19 | 88.69 | 84.00 | 87.91 | 263500 |
KOHC | 2019-03-20 | 84.50 | 85.75 | 84.09 | 84.47 | 106500 |
KOHC | 2019-03-19 | 85.75 | 87.48 | 84.50 | 85.66 | 45500 |
KOHC | 2019-03-18 | 85.09 | 87.50 | 83.50 | 86.01 | 30500 |
KOHC | 2019-03-15 | 87.00 | 87.00 | 84.50 | 85.33 | 17500 |
KOHC | 2019-03-14 | 87.98 | 88.94 | 87.00 | 87.02 | 13500 |
KOHC | 2019-03-13 | 89.00 | 89.00 | 88.00 | 88.05 | 63500 |
KOHC | 2019-03-12 | 87.01 | 88.01 | 87.00 | 87.95 | 61000 |
KOHC | 2019-03-11 | 87.26 | 88.47 | 87.26 | 87.30 | 9500 |
KOHC | 2019-03-08 | 87.30 | 88.84 | 87.00 | 87.26 | 15000 |
KOHC | 2019-03-07 | 89.98 | 90.00 | 87.76 | 88.33 | 29000 |
KOHC | 2019-03-06 | 88.75 | 90.98 | 88.16 | 88.25 | 95500 |
KOHC | 2019-03-05 | 90.00 | 90.00 | 87.59 | 88.34 | 136000 |
KOHC | 2019-03-04 | 90.01 | 90.01 | 89.26 | 89.48 | 55000 |
KOHC | 2019-03-01 | 91.00 | 93.00 | 90.15 | 90.76 | 275000 |
KOHC | 2019-02-28 | 91.00 | 91.15 | 88.00 | 89.36 | 236500 |
KOHC | 2019-02-27 | 90.00 | 90.84 | 86.44 | 89.51 | 188000 |
KOHC | 2019-02-26 | 90.50 | 94.31 | 89.00 | 91.00 | 407000 |
KOHC | 2019-02-25 | 93.90 | 95.37 | 91.00 | 91.72 | 124000 |
KOHC | 2019-02-22 | 92.00 | 95.08 | 91.98 | 93.50 | 741000 |
KOHC | 2019-02-21 | 86.00 | 90.55 | 86.00 | 90.55 | 451500 |
KOHC | 2019-02-20 | 85.11 | 87.00 | 85.00 | 86.25 | 7000 |
KOHC | 2019-02-19 | 86.50 | 87.44 | 86.00 | 86.41 | 43000 |
KOHC | 2019-02-18 | 87.51 | 89.00 | 87.00 | 87.54 | 18000 |
KOHC | 2019-02-15 | 88.01 | 88.11 | 87.00 | 87.50 | 62000 |
KOHC | 2019-02-14 | 88.50 | 89.00 | 87.01 | 87.98 | 57500 |
KOHC | 2019-02-13 | 90.50 | 91.23 | 89.25 | 89.43 | 224000 |
KOHC | 2019-02-12 | 87.55 | 89.98 | 87.50 | 89.44 | 232500 |
KOHC | 2019-02-11 | 88.00 | 88.50 | 86.50 | 86.94 | 66500 |
KOHC | 2019-02-08 | 88.75 | 89.69 | 87.50 | 87.84 | 411500 |
KOHC | 2019-02-07 | 87.27 | 88.69 | 87.05 | 87.50 | 152000 |
KOHC | 2019-02-06 | 89.75 | 93.00 | 88.75 | 89.30 | 303000 |
KOHC | 2019-02-04 | 85.01 | 89.62 | 85.01 | 89.62 | 741500 |
KOHC | 2019-02-01 | 84.00 | 86.25 | 83.51 | 85.37 | 129000 |
KOHC | 2019-01-31 | 84.00 | 85.29 | 81.00 | 83.04 | 149000 |
KOHC | 2019-01-30 | 84.00 | 85.09 | 84.00 | 84.16 | 150500 |
KOHC | 2019-01-29 | 84.00 | 85.00 | 83.58 | 84.34 | 76000 |
KOHC | 2019-01-28 | 84.00 | 84.38 | 83.84 | 84.16 | 42500 |
KOHC | 2019-01-25 | 84.00 | 84.44 | 84.00 | 84.33 | 4000 |
KOHC | 2019-01-24 | 86.00 | 86.90 | 83.59 | 83.62 | 62500 |
KOHC | 2019-01-23 | 83.98 | 85.00 | 83.15 | 83.58 | 144500 |
KOHC | 2019-01-22 | 82.00 | 84.01 | 80.00 | 83.58 | 229500 |
KOHC | 2019-01-21 | 84.00 | 84.00 | 82.59 | 83.06 | 68500 |
KOHC | 2019-01-18 | 84.25 | 86.30 | 84.00 | 84.33 | 88000 |
KOHC | 2019-01-17 | 83.50 | 85.90 | 82.50 | 85.37 | 25500 |
KOHC | 2019-01-16 | 85.00 | 85.25 | 83.00 | 83.93 | 64000 |
KOHC | 2019-01-15 | 85.50 | 87.00 | 85.25 | 85.33 | 30500 |
KOHC | 2019-01-14 | 86.62 | 87.94 | 85.00 | 86.20 | 133000 |
KOHC | 2019-01-11 | 87.00 | 87.00 | 83.61 | 84.91 | 43000 |
KOHC | 2019-01-10 | 87.25 | 87.98 | 86.90 | 87.01 | 9000 |
KOHC | 2019-01-09 | 88.00 | 88.50 | 87.00 | 87.23 | 49000 |
KOHC | 2019-01-08 | 87.50 | 88.50 | 86.00 | 87.90 | 37500 |
KOHC | 2019-01-07 | 83.19 | 87.12 | 83.19 | 87.00 | 90500 |
KOHC | 2019-01-04 | 82.50 | 83.90 | 82.00 | 83.52 | 37000 |
KOHC | 2019-01-03 | 84.08 | 85.00 | 82.50 | 83.23 | 48000 |
KOHC | 2019-01-02 | 85.00 | 87.50 | 84.00 | 84.59 | 59500 |
KOHC | 2019-01-01 | 84.98 | 86.90 | 83.98 | 85.87 | 184500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00