Kohinoor Textile Mills Ltd (KOHT)

KOHT
🏛️ 파키스탄 →
72.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 72.50 73.00 72.50 73.00 1.3K
09:20 73.48 73.48 73.00 73.00 10.0K
09:25 73.00 73.00 73.00 73.00 19.7K
09:30 73.00 73.46 72.60 73.46 1.7K
09:35 73.40 73.40 73.40 73.40 2.0K
09:40 73.00 73.00 73.00 73.00 17.7K
09:45 73.30 73.30 72.99 72.99 4.0K
09:50 72.80 72.80 72.73 72.73 3.2K
09:55 72.90 72.90 72.90 72.90 0.5K
10:10 72.55 72.55 72.55 72.55 0.2K
10:15 72.85 73.00 72.85 73.00 9.1K
10:20 73.00 73.39 73.00 73.00 3.0K
10:25 73.38 73.38 73.38 73.38 0.2K
10:30 73.00 73.25 73.00 73.25 1.0K
10:35 73.00 73.00 73.00 73.00 2.5K
10:40 73.00 73.00 73.00 73.00 4.3K
10:45 73.00 73.00 73.00 73.00 4.0K
10:50 73.00 73.25 73.00 73.25 2.3K
10:55 73.25 73.25 73.00 73.00 0.8K
11:00 73.25 73.40 73.25 73.40 2.1K
11:05 73.48 73.48 73.48 73.48 3.7K
11:10 73.48 73.48 73.48 73.48 0.0K
11:15 73.26 73.26 73.26 73.26 7.5K
11:20 73.20 73.20 73.20 73.20 0.2K
11:25 72.91 72.91 72.90 72.90 1.1K
11:30 72.91 72.91 72.91 72.91 0.5K
11:35 72.90 72.90 72.55 72.55 1.6K
11:45 72.55 72.55 72.55 72.55 0.6K
11:50 72.91 73.25 72.91 73.25 4.0K
11:55 72.56 72.56 72.56 72.56 0.1K
14:30 72.56 72.56 72.56 72.56 0.1K
14:35 72.56 72.60 72.56 72.60 0.8K
14:40 72.62 72.62 72.60 72.60 0.9K
14:45 72.62 73.00 72.62 73.00 1.4K
14:50 73.00 73.25 73.00 73.00 11.3K
14:55 73.00 73.00 73.00 73.00 1.8K
15:00 73.00 73.25 73.00 73.25 4.5K
15:05 73.48 73.48 73.48 73.48 2.5K
15:10 73.48 73.48 73.48 73.48 2.0K
15:15 73.00 73.00 73.00 73.00 0.2K
15:20 72.70 72.70 72.70 72.70 0.1K
15:25 72.70 72.70 72.40 72.40 1.2K
15:30 72.00 72.00 71.90 71.90 12.1K
15:35 71.01 72.00 71.01 71.99 6.2K
15:40 71.99 71.99 71.70 71.70 4.3K
15:45 72.00 72.00 71.15 71.99 25.0K
15:50 71.99 72.00 71.99 72.00 8.5K
16:05 72.49 72.49 72.49 72.49 0.5K
16:10 72.49 72.49 72.49 72.49 1.0K
16:15 72.50 72.50 72.50 72.50 7.5K
16:25 72.02 72.44 72.01 72.01 1.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 72.38 73.48 71.01 72.44 0.2M
2025-09-25 71.50 73.10 71.30 72.37 1.4M
2025-09-24 70.20 73.00 69.01 70.77 1.5M
2025-09-23 70.50 71.70 69.00 70.19 0.4M
2025-09-22 69.51 72.00 69.51 70.48 1.8M
2025-09-19 72.00 74.00 69.00 69.17 1.9M
2025-09-18 65.49 71.20 65.49 71.20 3.1M
2025-09-17 62.00 67.64 62.00 64.73 4.4M
2025-09-16 57.99 63.32 57.10 61.50 2.6M
2025-09-15 59.00 59.90 56.41 57.56 0.3M
2025-09-12 58.00 61.00 55.80 59.48 0.7M
2025-09-11 52.54 57.01 52.20 56.30 1.4M
2025-09-10 50.99 53.00 50.99 51.83 0.3M
2025-09-09 52.40 52.46 50.00 50.80 0.1M
2025-09-08 51.00 52.40 50.00 51.58 0.1M
2025-09-05 50.00 51.80 46.43 51.23 0.1M
2025-09-04 50.98 51.20 49.80 50.02 0.0M
2025-09-03 51.76 52.00 50.02 50.91 0.1M
2025-09-02 50.40 51.98 49.50 51.78 0.2M
2025-09-01 49.50 50.20 49.50 49.96 0.1M
2025-08-29 49.01 50.50 49.01 49.78 0.1M
2025-08-28 49.50 50.00 49.00 49.08 0.1M
2025-08-27 49.98 50.00 48.80 49.01 0.1M
2025-08-26 49.20 50.00 49.00 49.26 0.1M
2025-08-25 49.50 50.20 49.00 49.54 0.1M
2025-08-22 49.10 50.60 49.10 49.50 0.2M
2025-08-21 51.00 51.00 48.60 48.75 0.2M
2025-08-20 49.80 50.80 48.70 50.03 0.2M
2025-08-19 49.00 49.90 49.00 49.07 0.1M
2025-08-18 50.00 50.00 49.00 49.01 0.1M
2025-08-15 48.00 50.60 48.00 49.19 0.1M
2025-08-13 47.30 48.20 47.30 48.01 0.7M
2025-08-12 48.24 48.60 48.00 48.10 0.7M
2025-08-11 49.60 49.60 47.80 48.24 0.2M
2025-08-08 51.80 51.80 47.12 48.34 0.5M
2025-08-07 49.90 51.79 49.60 50.97 0.3M
2025-08-06 49.00 49.70 48.00 49.23 0.1M
2025-08-05 48.00 49.08 47.62 48.20 0.2M
2025-08-04 48.02 52.87 44.11 47.82 1.5M
2025-08-01 48.20 48.40 45.45 48.06 0.2M
2025-07-31 48.55 49.50 48.55 49.17 0.3M
2025-07-30 49.60 49.60 48.00 48.04 0.2M
2025-07-29 49.00 49.77 49.00 49.00 0.0M
2025-07-28 51.80 51.80 49.00 49.04 0.1M
2025-07-25 49.21 50.00 49.00 49.14 0.2M
2025-07-24 50.42 50.70 49.20 49.55 0.8M
2025-07-23 51.60 51.60 50.39 50.40 0.4M
2025-07-22 50.42 51.40 49.90 50.99 0.2M
2025-07-21 49.20 51.60 48.80 50.38 0.2M
2025-07-18 52.60 52.98 48.80 49.14 0.8M
2025-07-17 50.00 54.20 50.00 51.62 2.3M
2025-07-16 45.20 49.60 45.20 49.49 0.6M
2025-07-15 50.30 50.30 45.40 46.12 1.3M
2025-07-14 48.00 50.00 47.20 49.16 2.7M
2025-07-11 46.16 46.16 44.00 46.16 3.8M
2025-07-10 39.35 42.74 39.04 41.96 0.9M
2025-07-09 40.00 40.00 39.00 39.04 0.1M
2025-07-08 39.60 40.20 39.20 39.25 0.0M
2025-07-07 39.55 41.00 38.00 39.98 0.5M
2025-07-04 38.79 39.00 37.24 38.93 0.0M
2025-07-03 39.20 39.20 38.00 38.00 0.0M
2025-07-02 38.50 38.50 37.28 37.61 0.0M
2025-07-01 39.45 39.45 37.60 38.20 0.0M
2025-06-30 37.82 40.80 36.50 39.25 1.2M
2025-06-27 37.00 40.18 36.21 37.80 0.6M
2025-06-26 40.00 41.20 35.52 37.30 0.4M
2025-06-25 39.20 39.20 36.20 38.84 0.2M
2025-06-24 36.60 37.40 34.80 37.40 0.1M
2025-06-23 35.10 35.14 34.00 34.00 0.0M
2025-06-20 36.16 36.16 36.16 35.14 0.4M
2025-06-19 35.54 35.98 34.64 35.14 0.4M
2025-06-18 36.01 37.00 34.64 35.26 0.0M
2025-06-17 37.60 38.78 36.91 37.00 0.0M
2025-06-16 39.59 39.80 36.24 37.79 0.1M
2025-06-13 39.00 39.84 37.00 39.33 0.0M
2025-06-12 38.60 40.20 38.33 39.00 0.2M
2025-06-11 36.40 38.80 36.40 38.32 0.2M
2025-06-10 35.70 36.00 35.70 36.00 0.5M
2025-06-05 34.47 36.40 34.47 35.60 0.5M
2025-06-04 34.64 35.60 34.64 35.60 0.0M
2025-06-03 35.40 36.00 35.00 35.94 0.1M
2025-06-02 39.38 39.38 34.30 35.22 0.2M
2025-05-30 34.54 37.40 34.54 37.03 0.2M
2025-05-29 32.80 34.90 32.80 34.54 0.8M
2025-05-27 30.38 33.20 30.20 31.73 0.3M
2025-05-26 31.01 31.79 30.05 30.38 0.0M
2025-05-23 31.34 34.00 29.30 32.01 0.4M
2025-05-22 34.60 34.80 30.51 31.34 0.3M
2025-05-21 32.99 33.78 32.00 33.14 0.1M
2025-05-20 33.87 35.00 31.05 31.87 0.1M
2025-05-19 33.00 34.00 32.00 33.87 0.1M
2025-05-16 33.00 33.60 31.20 32.34 0.1M
2025-05-15 30.64 34.50 30.64 33.05 0.1M
2025-05-14 32.00 32.98 30.44 32.08 0.0M
2025-05-13 31.00 31.80 29.50 31.30 0.2M
2025-05-12 29.20 29.24 29.20 29.24 0.1M
2025-05-09 25.41 27.00 23.60 26.58 0.1M
2025-05-08 28.21 28.99 25.23 25.41 1.1M
2025-05-07 29.98 29.98 27.80 28.04 1.0M
2025-05-06 31.80 31.80 30.00 30.02 0.0M
2025-05-05 31.75 31.75 31.00 31.00 0.0M
2025-05-02 31.76 32.68 30.90 31.00 0.0M
2025-04-30 33.00 33.00 30.60 30.88 0.1M
2025-04-29 33.00 33.60 32.60 33.40 0.0M
2025-04-28 34.95 34.95 32.70 32.83 0.0M
2025-04-25 34.00 34.00 33.00 33.76 0.0M
2025-04-24 170.57 179.00 157.50 168.89 0.0M
2025-04-23 169.99 178.50 167.01 169.95 0.0M
2025-04-22 175.00 175.00 165.00 165.88 0.0M
2025-04-21 170.00 178.89 170.00 176.18 0.0M
2025-04-18 164.00 168.00 163.00 168.00 0.0M
2025-04-17 154.00 165.00 145.01 160.31 0.1M
2025-04-16 156.65 159.99 155.50 157.08 0.0M
2025-04-15 154.66 159.00 154.66 155.66 0.0M
2025-04-14 150.91 155.00 145.01 154.66 0.0M
2025-04-11 145.00 149.90 140.10 148.59 0.0M
2025-04-10 145.00 148.64 145.00 146.90 0.0M
2025-04-09 140.00 145.00 138.50 140.20 0.1M
2025-04-08 138.00 145.00 137.00 141.23 0.0M
2025-04-07 146.00 148.90 138.00 138.69 0.0M
2025-04-04 153.30 153.30 148.00 150.33 0.0M
2025-04-03 168.99 168.99 153.18 156.31 0.0M
2025-03-27 171.00 172.99 158.00 163.23 0.1M
2025-03-26 180.00 185.00 166.10 169.99 0.0M
2025-03-25 177.00 180.00 175.00 175.05 0.0M
2025-03-24 199.47 199.56 170.01 175.76 0.0M
2025-03-21 187.75 187.75 176.00 181.42 0.0M
2025-03-20 183.95 183.95 170.60 174.49 0.0M
2025-03-19 178.90 178.90 167.11 173.63 0.0M
2025-03-18 167.95 170.71 165.00 169.90 0.0M
2025-03-17 161.25 166.00 161.25 165.01 0.0M
2025-03-14 167.00 167.00 166.89 166.96 0.0M
2025-03-13 163.00 171.00 163.00 165.06 0.0M
2025-03-12 164.00 169.00 164.00 165.12 0.0M
2025-03-11 169.90 169.90 169.90 169.90 0.0M
2025-03-10 173.72 173.72 166.00 170.00 0.0M
2025-03-07 162.18 168.00 162.18 166.32 0.0M
2025-03-06 165.00 171.00 160.31 165.35 0.0M
2025-03-05 165.01 173.95 165.01 166.98 0.0M
2025-03-04 167.37 174.55 160.00 171.42 0.0M
2025-03-03 166.99 169.00 165.00 165.13 0.0M
2025-02-28 169.49 179.00 155.00 166.99 0.0M
2025-02-27 164.98 167.00 155.05 165.00 0.0M
2025-02-26 176.10 188.85 161.05 167.59 0.1M
2025-02-25 184.00 186.00 175.00 175.11 0.2M
2025-02-24 156.80 172.18 156.80 169.83 0.0M
2025-02-21 154.98 166.30 150.00 156.53 0.1M
2025-02-20 145.00 151.24 143.00 151.18 0.1M
2025-02-19 142.00 142.00 136.00 137.49 0.0M
2025-02-18 136.79 139.90 132.15 137.01 0.0M
2025-02-17 137.33 139.99 125.00 136.79 0.0M
2025-02-14 147.98 147.98 135.00 137.33 0.2M
2025-02-13 142.05 144.44 140.10 141.27 0.0M
2025-02-12 144.44 144.44 142.50 143.70 0.0M
2025-02-11 142.00 146.75 140.21 142.05 0.0M
2025-02-10 141.99 147.31 141.99 142.00 0.0M
2025-02-07 144.99 145.00 140.11 142.00 0.0M
2025-02-06 142.00 142.50 136.00 140.79 0.1M
2025-02-04 144.96 144.96 140.00 140.00 0.0M
2025-02-03 144.06 147.50 135.00 139.39 0.0M
2025-01-31 137.85 144.97 137.85 144.06 0.0M
2025-01-30 132.00 141.00 132.00 137.85 0.0M
2025-01-29 134.00 134.00 130.00 130.04 0.0M
2025-01-28 133.70 134.00 132.01 132.02 0.0M
2025-01-27 132.00 133.34 131.00 132.00 0.1M
2025-01-24 130.99 132.45 126.00 132.00 0.0M
2025-01-23 127.25 132.10 127.25 130.00 0.1M
2025-01-22 120.21 128.98 120.21 127.19 0.1M
2025-01-21 118.50 123.00 115.01 120.21 0.0M
2025-01-20 119.48 119.48 111.50 116.71 0.0M
2025-01-17 108.00 118.43 108.00 116.71 0.0M
2025-01-16 110.51 117.99 110.51 112.09 0.0M
2025-01-15 119.95 119.95 112.00 113.85 0.0M
2025-01-14 111.00 118.00 110.00 116.76 0.0M
2025-01-13 108.11 111.99 108.00 108.75 0.0M
2025-01-10 113.99 117.00 106.21 108.10 0.0M
2025-01-09 116.94 116.94 105.11 109.83 0.0M
2025-01-08 125.97 125.97 113.50 113.66 0.0M
2025-01-07 115.50 118.75 113.10 114.68 0.1M
2025-01-06 123.75 123.75 115.00 117.96 0.1M
2025-01-03 133.95 133.95 115.00 119.00 0.1M
2025-01-02 130.94 130.94 120.04 128.95 0.0M
2025-01-01 120.20 129.00 119.00 125.01 0.2M