000157.KS000157.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $451000.00 | $451000.00 | $435000.00 | $439000.00 | 819 |
| 1/14/2026 | $435500.00 | $456000.00 | $431500.00 | $451000.00 | 1,326 |
| 1/13/2026 | $431000.00 | $435500.00 | $421000.00 | $435500.00 | 1,106 |
| 1/12/2026 | $423000.00 | $437000.00 | $423000.00 | $430000.00 | 1,414 |
| 1/9/2026 | $433000.00 | $433000.00 | $416500.00 | $422000.00 | 687 |
| 1/8/2026 | $429000.00 | $435000.00 | $421500.00 | $428500.00 | 943 |
| 1/7/2026 | $449500.00 | $449500.00 | $418000.00 | $428000.00 | 2,090 |
| 1/6/2026 | $455500.00 | $455500.00 | $436000.00 | $447000.00 | 819 |
| 1/5/2026 | $435000.00 | $457000.00 | $435000.00 | $452500.00 | 1,536 |
| 1/2/2026 | $433500.00 | $442000.00 | $430000.00 | $435000.00 | 762 |
| 12/30/2025 | $431500.00 | $447500.00 | $431500.00 | $433500.00 | 554 |
| 12/29/2025 | $459000.00 | $459000.00 | $442000.00 | $443000.00 | 746 |
| 12/26/2025 | $454500.00 | $454500.00 | $432500.00 | $442500.00 | 1,316 |
| 12/24/2025 | $445000.00 | $457500.00 | $434500.00 | $444000.00 | 2,498 |
| 12/23/2025 | $437500.00 | $438000.00 | $424000.00 | $424000.00 | 1,246 |
| 12/22/2025 | $440000.00 | $440500.00 | $430000.00 | $436500.00 | 645 |
| 12/19/2025 | $421000.00 | $434000.00 | $407500.00 | $423500.00 | 1,040 |
| 12/18/2025 | $432000.00 | $432000.00 | $404000.00 | $416500.00 | 1,897 |
| 12/17/2025 | $440000.00 | $444500.00 | $433000.00 | $438000.00 | 1,412 |
| 12/16/2025 | $456000.00 | $456000.00 | $435500.00 | $437500.00 | 2,619 |
| 12/15/2025 | $451500.00 | $458500.00 | $436500.00 | $456000.00 | 1,456 |
| 12/12/2025 | $452000.00 | $463000.00 | $451000.00 | $456000.00 | 1,232 |
| 12/11/2025 | $463500.00 | $468500.00 | $449000.00 | $450000.00 | 1,478 |
| 12/10/2025 | $466500.00 | $472000.00 | $458500.00 | $463500.00 | 1,527 |
| 12/9/2025 | $467500.00 | $475000.00 | $467500.00 | $470500.00 | 659 |
| 12/8/2025 | $468000.00 | $475000.00 | $463000.00 | $474000.00 | 1,295 |
| 12/5/2025 | $475500.00 | $486000.00 | $465000.00 | $480500.00 | 1,535 |
| 12/4/2025 | $492000.00 | $492000.00 | $469000.00 | $475500.00 | 985 |
| 12/3/2025 | $466500.00 | $480500.00 | $462500.00 | $478000.00 | 1,807 |
| 12/2/2025 | $455500.00 | $479000.00 | $453000.00 | $464500.00 | 843 |
| 12/1/2025 | $462000.00 | $472000.00 | $430000.00 | $457500.00 | 2,895 |
| 11/28/2025 | $480000.00 | $480000.00 | $456000.00 | $466500.00 | 870 |
| 11/27/2025 | $481000.00 | $484000.00 | $466000.00 | $466500.00 | 1,792 |
| 11/26/2025 | $442000.00 | $467000.00 | $425000.00 | $463500.00 | 2,006 |
| 11/25/2025 | $485500.00 | $487500.00 | $439500.00 | $442000.00 | 3,129 |
| 11/24/2025 | $500000.00 | $500000.00 | $450500.00 | $464500.00 | 3,022 |
| 11/21/2025 | $501000.00 | $519000.00 | $481500.00 | $484000.00 | 2,833 |
| 11/20/2025 | $570000.00 | $570000.00 | $523000.00 | $524000.00 | 2,652 |
| 11/19/2025 | $532000.00 | $533000.00 | $494000.00 | $515000.00 | 3,608 |
| 11/18/2025 | $550000.00 | $550000.00 | $527000.00 | $532000.00 | 2,465 |
| 11/17/2025 | $549000.00 | $559000.00 | $527000.00 | $553000.00 | 4,008 |
| 11/14/2025 | $520000.00 | $532000.00 | $514000.00 | $519000.00 | 2,507 |
| 11/13/2025 | $553000.00 | $554000.00 | $533000.00 | $546000.00 | 2,943 |
| 11/12/2025 | $553000.00 | $556000.00 | $523000.00 | $553000.00 | 6,399 |
| 11/11/2025 | $534000.00 | $570000.00 | $533000.00 | $549000.00 | 12,621 |
| 11/10/2025 | $491500.00 | $517000.00 | $479000.00 | $514000.00 | 4,982 |
| 11/7/2025 | $486000.00 | $501000.00 | $470000.00 | $488000.00 | 7,316 |
| 11/6/2025 | $508000.00 | $514000.00 | $475000.00 | $511000.00 | 6,742 |
| 11/5/2025 | $452000.00 | $496000.00 | $447000.00 | $475500.00 | 8,453 |
| 11/4/2025 | $512000.00 | $532000.00 | $508000.00 | $509000.00 | 4,900 |
| 11/3/2025 | $475000.00 | $533000.00 | $458500.00 | $528000.00 | 10,304 |
| 10/31/2025 | $449500.00 | $469000.00 | $431000.00 | $456500.00 | 4,338 |
| 10/30/2025 | $489500.00 | $489500.00 | $455000.00 | $464000.00 | 3,660 |
| 10/29/2025 | $492500.00 | $492500.00 | $468000.00 | $489500.00 | 6,376 |
| 10/28/2025 | $436500.00 | $449000.00 | $425500.00 | $446000.00 | 4,237 |
| 10/27/2025 | $410000.00 | $443000.00 | $410000.00 | $441500.00 | 6,035 |
| 10/24/2025 | $409500.00 | $415000.00 | $402500.00 | $410000.00 | 1,843 |
| 10/23/2025 | $419500.00 | $419500.00 | $398000.00 | $405000.00 | 3,181 |
| 10/22/2025 | $413500.00 | $428000.00 | $412000.00 | $419500.00 | 2,408 |
| 10/21/2025 | $418000.00 | $438500.00 | $418000.00 | $421000.00 | 3,366 |
| 10/20/2025 | $429500.00 | $432500.00 | $390000.00 | $418000.00 | 2,823 |
| 10/17/2025 | $393500.00 | $432500.00 | $378500.00 | $420000.00 | 10,802 |