000150.KS000150.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $793000.00 | $851000.00 | $787000.00 | $850000.00 | 294,780 |
| 1/13/2026 | $775000.00 | $789000.00 | $762000.00 | $787000.00 | 88,806 |
| 1/12/2026 | $760000.00 | $781000.00 | $753000.00 | $770000.00 | 142,962 |
| 1/9/2026 | $759000.00 | $760000.00 | $735000.00 | $747000.00 | 148,637 |
| 1/8/2026 | $761000.00 | $780000.00 | $748000.00 | $759000.00 | 154,720 |
| 1/7/2026 | $794000.00 | $798000.00 | $749000.00 | $758000.00 | 203,293 |
| 1/6/2026 | $808000.00 | $808000.00 | $765000.00 | $798000.00 | 139,745 |
| 1/5/2026 | $770000.00 | $803000.00 | $769000.00 | $799000.00 | 190,981 |
| 1/2/2026 | $778000.00 | $780000.00 | $757000.00 | $763000.00 | 123,411 |
| 12/30/2025 | $791000.00 | $805000.00 | $778000.00 | $781000.00 | 88,844 |
| 12/29/2025 | $795000.00 | $818000.00 | $784000.00 | $798000.00 | 89,537 |
| 12/26/2025 | $815000.00 | $816000.00 | $781000.00 | $787000.00 | 102,398 |
| 12/24/2025 | $841000.00 | $866000.00 | $802000.00 | $811000.00 | 185,668 |
| 12/23/2025 | $798000.00 | $798000.00 | $772000.00 | $780000.00 | 84,252 |
| 12/22/2025 | $785000.00 | $799000.00 | $784000.00 | $793000.00 | 102,464 |
| 12/19/2025 | $785000.00 | $789000.00 | $734000.00 | $760000.00 | 272,143 |
| 12/18/2025 | $809000.00 | $813000.00 | $770000.00 | $770000.00 | 226,849 |
| 12/17/2025 | $834000.00 | $854000.00 | $821000.00 | $839000.00 | 86,640 |
| 12/16/2025 | $846000.00 | $851000.00 | $820000.00 | $821000.00 | 80,424 |
| 12/15/2025 | $840000.00 | $852000.00 | $829000.00 | $846000.00 | 106,777 |
| 12/12/2025 | $857000.00 | $877000.00 | $849000.00 | $872000.00 | 122,646 |
| 12/11/2025 | $888000.00 | $888000.00 | $848000.00 | $848000.00 | 142,125 |
| 12/10/2025 | $882000.00 | $890000.00 | $872000.00 | $884000.00 | 70,919 |
| 12/9/2025 | $897000.00 | $910000.00 | $882000.00 | $886000.00 | 78,275 |
| 12/8/2025 | $921000.00 | $921000.00 | $877000.00 | $890000.00 | 118,662 |
| 12/5/2025 | $891000.00 | $939000.00 | $873000.00 | $928000.00 | 98,260 |
| 12/4/2025 | $890000.00 | $904000.00 | $862000.00 | $889000.00 | 61,641 |
| 12/3/2025 | $872000.00 | $905000.00 | $856000.00 | $896000.00 | 108,132 |
| 12/2/2025 | $837000.00 | $860000.00 | $834000.00 | $852000.00 | 74,867 |
| 12/1/2025 | $883000.00 | $890000.00 | $827000.00 | $833000.00 | 106,391 |
| 11/28/2025 | $897000.00 | $898000.00 | $855000.00 | $876000.00 | 79,804 |
| 11/27/2025 | $883000.00 | $912000.00 | $874000.00 | $890000.00 | 127,981 |
| 11/26/2025 | $827000.00 | $859000.00 | $806000.00 | $854000.00 | 146,191 |
| 11/25/2025 | $899000.00 | $909000.00 | $802000.00 | $830000.00 | 265,647 |
| 11/24/2025 | $878000.00 | $893000.00 | $841000.00 | $854000.00 | 250,354 |
| 11/21/2025 | $844000.00 | $869000.00 | $834000.00 | $855000.00 | 154,115 |
| 11/20/2025 | $985000.00 | $1000000.00 | $922000.00 | $923000.00 | 200,553 |
| 11/19/2025 | $932000.00 | $933000.00 | $873000.00 | $907000.00 | 195,439 |
| 11/18/2025 | $946000.00 | $964000.00 | $920000.00 | $932000.00 | 88,814 |
| 11/17/2025 | $941000.00 | $987000.00 | $936000.00 | $975000.00 | 116,129 |
| 11/14/2025 | $938000.00 | $950000.00 | $900000.00 | $906000.00 | 145,202 |
| 11/13/2025 | $999000.00 | $1009000.00 | $987000.00 | $987000.00 | 106,550 |
| 11/12/2025 | $1018000.00 | $1021000.00 | $987000.00 | $1016000.00 | 109,287 |
| 11/11/2025 | $1014000.00 | $1082000.00 | $1003000.00 | $1014000.00 | 201,617 |
| 11/10/2025 | $924000.00 | $962000.00 | $897000.00 | $939000.00 | 106,775 |
| 11/7/2025 | $938000.00 | $967000.00 | $891000.00 | $918000.00 | 156,364 |
| 11/6/2025 | $973000.00 | $1007000.00 | $938000.00 | $991000.00 | 191,256 |
| 11/5/2025 | $928000.00 | $938000.00 | $869000.00 | $930000.00 | 215,273 |
| 11/4/2025 | $1008000.00 | $1015000.00 | $978000.00 | $993000.00 | 81,136 |
| 11/3/2025 | $952000.00 | $1025000.00 | $938000.00 | $1018000.00 | 121,763 |
| 10/31/2025 | $922000.00 | $956000.00 | $918000.00 | $949000.00 | 99,645 |
| 10/30/2025 | $966000.00 | $991000.00 | $940000.00 | $950000.00 | 139,713 |
| 10/29/2025 | $920000.00 | $985000.00 | $919000.00 | $981000.00 | 205,561 |
| 10/28/2025 | $865000.00 | $917000.00 | $855000.00 | $875000.00 | 166,428 |
| 10/27/2025 | $833000.00 | $880000.00 | $820000.00 | $874000.00 | 189,394 |
| 10/24/2025 | $789000.00 | $810000.00 | $772000.00 | $801000.00 | 128,347 |
| 10/23/2025 | $784000.00 | $800000.00 | $773000.00 | $782000.00 | 120,507 |
| 10/22/2025 | $740000.00 | $794000.00 | $735000.00 | $791000.00 | 162,635 |
| 10/21/2025 | $727000.00 | $792000.00 | $718000.00 | $749000.00 | 241,706 |
| 10/20/2025 | $725000.00 | $729000.00 | $682000.00 | $722000.00 | 171,671 |
| 10/17/2025 | $600000.00 | $722000.00 | $598000.00 | $697000.00 | 503,658 |
| 10/16/2025 | $601000.00 | $618000.00 | $592000.00 | $606000.00 | 99,072 |