000155.KS000155.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $499000.00 | $505000.00 | $484000.00 | $503000.00 | 18,032 |
| 1/12/2026 | $476000.00 | $503000.00 | $476000.00 | $499000.00 | 27,870 |
| 1/9/2026 | $487000.00 | $487500.00 | $466000.00 | $472000.00 | 12,712 |
| 1/8/2026 | $482000.00 | $494500.00 | $473000.00 | $487000.00 | 15,013 |
| 1/7/2026 | $498000.00 | $500000.00 | $475500.00 | $482000.00 | 14,811 |
| 1/6/2026 | $504000.00 | $505000.00 | $478000.00 | $498000.00 | 13,395 |
| 1/5/2026 | $467500.00 | $495500.00 | $467000.00 | $493000.00 | 21,999 |
| 1/2/2026 | $470000.00 | $473000.00 | $460000.00 | $467000.00 | 17,829 |
| 12/30/2025 | $481500.00 | $481500.00 | $470000.00 | $470000.00 | 12,432 |
| 12/29/2025 | $495000.00 | $495000.00 | $475000.00 | $481500.00 | 12,432 |
| 12/28/2025 | $495000.00 | $495000.00 | $475000.00 | $481500.00 | 10,686 |
| 12/26/2025 | $495500.00 | $496500.00 | $476500.00 | $481000.00 | 20,437 |
| 12/24/2025 | $515000.00 | $524000.00 | $494000.00 | $495500.00 | 21,858 |
| 12/23/2025 | $504000.00 | $509000.00 | $486000.00 | $487000.00 | 11,207 |
| 12/22/2025 | $495000.00 | $513000.00 | $495000.00 | $504000.00 | 15,628 |
| 12/19/2025 | $492000.00 | $494500.00 | $464000.00 | $494500.00 | 28,443 |
| 12/18/2025 | $487500.00 | $494000.00 | $469500.00 | $478000.00 | 23,741 |
| 12/17/2025 | $502000.00 | $510000.00 | $496000.00 | $502000.00 | 14,004 |
| 12/16/2025 | $514000.00 | $516000.00 | $498000.00 | $499500.00 | 17,515 |
| 12/15/2025 | $511000.00 | $521000.00 | $507000.00 | $514000.00 | 14,696 |
| 12/12/2025 | $521000.00 | $533000.00 | $521000.00 | $526000.00 | 18,561 |
| 12/11/2025 | $534000.00 | $537000.00 | $518000.00 | $520000.00 | 16,864 |
| 12/10/2025 | $541000.00 | $541000.00 | $528000.00 | $533000.00 | 12,711 |
| 12/9/2025 | $529000.00 | $548000.00 | $524000.00 | $542000.00 | 16,402 |
| 12/8/2025 | $527000.00 | $546000.00 | $510000.00 | $529000.00 | 33,885 |
| 12/5/2025 | $527000.00 | $543000.00 | $518000.00 | $537000.00 | 25,914 |
| 12/4/2025 | $545000.00 | $548000.00 | $526000.00 | $531000.00 | 18,843 |
| 12/3/2025 | $534000.00 | $549000.00 | $525000.00 | $545000.00 | 21,195 |
| 12/2/2025 | $514000.00 | $533000.00 | $514000.00 | $524000.00 | 15,934 |
| 12/1/2025 | $536000.00 | $538000.00 | $510000.00 | $514000.00 | 26,351 |
| 11/28/2025 | $539000.00 | $545000.00 | $522000.00 | $536000.00 | 17,745 |
| 11/27/2025 | $544000.00 | $556000.00 | $530000.00 | $534000.00 | 22,859 |
| 11/26/2025 | $517000.00 | $532000.00 | $495000.00 | $529000.00 | 29,254 |
| 11/25/2025 | $560000.00 | $565000.00 | $510000.00 | $517000.00 | 35,815 |
| 11/24/2025 | $559000.00 | $559000.00 | $533000.00 | $539000.00 | 25,911 |
| 11/21/2025 | $538000.00 | $559000.00 | $538000.00 | $545000.00 | 38,066 |
| 11/20/2025 | $601000.00 | $605000.00 | $577000.00 | $583000.00 | 35,478 |
| 11/19/2025 | $586000.00 | $588000.00 | $539000.00 | $562000.00 | 40,034 |
| 11/18/2025 | $594000.00 | $610000.00 | $573000.00 | $586000.00 | 37,579 |
| 11/17/2025 | $589000.00 | $618000.00 | $574000.00 | $616000.00 | 54,412 |
| 11/14/2025 | $576000.00 | $582000.00 | $562000.00 | $566000.00 | 37,498 |
| 11/13/2025 | $611000.00 | $611000.00 | $589000.00 | $596000.00 | 29,962 |
| 11/12/2025 | $624000.00 | $635000.00 | $590000.00 | $612000.00 | 58,301 |
| 11/11/2025 | $585000.00 | $643000.00 | $585000.00 | $618000.00 | 112,459 |
| 11/10/2025 | $545000.00 | $565000.00 | $535000.00 | $557000.00 | 42,779 |
| 11/7/2025 | $545000.00 | $581000.00 | $528000.00 | $544000.00 | 77,623 |
| 11/6/2025 | $559000.00 | $573000.00 | $540000.00 | $572000.00 | 72,538 |
| 11/5/2025 | $528000.00 | $540000.00 | $490000.00 | $530000.00 | 85,929 |
| 11/4/2025 | $578000.00 | $580000.00 | $536500.00 | $545000.00 | 50,506 |
| 11/3/2025 | $513000.00 | $586000.00 | $513000.00 | $581000.00 | 76,463 |
| 10/31/2025 | $508000.00 | $518000.00 | $499500.00 | $508000.00 | 32,834 |
| 10/30/2025 | $549000.00 | $554000.00 | $513000.00 | $522000.00 | 69,353 |
| 10/29/2025 | $535000.00 | $566000.00 | $530000.00 | $563000.00 | 56,230 |
| 10/28/2025 | $489000.00 | $510000.00 | $478000.00 | $508000.00 | 38,461 |
| 10/27/2025 | $451500.00 | $492000.00 | $450500.00 | $490500.00 | 52,886 |
| 10/24/2025 | $447500.00 | $455500.00 | $438000.00 | $450000.00 | 22,887 |
| 10/23/2025 | $457000.00 | $457000.00 | $434500.00 | $441000.00 | 33,093 |
| 10/22/2025 | $439000.00 | $459500.00 | $434500.00 | $457000.00 | 34,500 |
| 10/21/2025 | $442500.00 | $480000.00 | $438000.00 | $450000.00 | 48,964 |
| 10/20/2025 | $445000.00 | $449000.00 | $424500.00 | $442500.00 | 46,336 |
| 10/17/2025 | $400000.00 | $448500.00 | $370000.00 | $439000.00 | 115,502 |
| 10/16/2025 | $395000.00 | $408000.00 | $395000.00 | $400000.00 | 45,943 |
| 10/15/2025 | $389500.00 | $398750.00 | $381000.00 | $391500.00 | 32,328 |