From        To   

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