000810.KS000810.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $477000.00 | $483000.00 | $471000.00 | $475500.00 | 84,108 |
| 1/14/2026 | $478000.00 | $479500.00 | $471500.00 | $479500.00 | 58,662 |
| 1/13/2026 | $479500.00 | $480000.00 | $471500.00 | $476500.00 | 63,667 |
| 1/12/2026 | $471500.00 | $478500.00 | $467000.00 | $477000.00 | 110,828 |
| 1/9/2026 | $469000.00 | $473000.00 | $466000.00 | $470000.00 | 103,425 |
| 1/8/2026 | $480500.00 | $481000.00 | $469000.00 | $471500.00 | 113,442 |
| 1/7/2026 | $488500.00 | $493000.00 | $480500.00 | $485500.00 | 73,648 |
| 1/6/2026 | $487500.00 | $495000.00 | $486500.00 | $495000.00 | 47,068 |
| 1/5/2026 | $494500.00 | $497500.00 | $485500.00 | $487500.00 | 96,147 |
| 1/2/2026 | $495000.00 | $499000.00 | $491000.00 | $497000.00 | 44,149 |
| 12/30/2025 | $491500.00 | $499000.00 | $491000.00 | $497000.00 | 42,107 |
| 12/29/2025 | $484000.00 | $496000.00 | $483000.00 | $496000.00 | 48,877 |
| 12/26/2025 | $497000.00 | $501000.00 | $490500.00 | $491500.00 | 33,696 |
| 12/24/2025 | $499500.00 | $501000.00 | $496500.00 | $499000.00 | 34,051 |
| 12/23/2025 | $499000.00 | $504000.00 | $496500.00 | $498000.00 | 51,008 |
| 12/22/2025 | $493500.00 | $497500.00 | $490500.00 | $497500.00 | 52,680 |
| 12/19/2025 | $487000.00 | $491000.00 | $484000.00 | $488000.00 | 58,271 |
| 12/18/2025 | $493000.00 | $495000.00 | $482000.00 | $482000.00 | 69,612 |
| 12/17/2025 | $487000.00 | $495500.00 | $484000.00 | $492000.00 | 72,704 |
| 12/16/2025 | $486500.00 | $493000.00 | $485500.00 | $485500.00 | 127,460 |
| 12/15/2025 | $491500.00 | $498000.00 | $483500.00 | $489500.00 | 129,195 |
| 12/12/2025 | $507000.00 | $509000.00 | $487500.00 | $489500.00 | 239,572 |
| 12/11/2025 | $495500.00 | $630000.00 | $483500.00 | $630000.00 | 301,188 |
| 12/10/2025 | $503000.00 | $504000.00 | $490000.00 | $491000.00 | 70,894 |
| 12/9/2025 | $500000.00 | $500000.00 | $490500.00 | $500000.00 | 71,663 |
| 12/8/2025 | $522000.00 | $522000.00 | $495000.00 | $498000.00 | 69,020 |
| 12/5/2025 | $497500.00 | $522000.00 | $494000.00 | $522000.00 | 114,863 |
| 12/4/2025 | $490000.00 | $499000.00 | $489500.00 | $497000.00 | 61,011 |
| 12/3/2025 | $495000.00 | $497500.00 | $485000.00 | $493500.00 | 70,792 |
| 12/2/2025 | $517000.00 | $517000.00 | $491000.00 | $497000.00 | 113,654 |
| 12/1/2025 | $486000.00 | $502000.00 | $482500.00 | $502000.00 | 119,519 |
| 11/28/2025 | $489500.00 | $492500.00 | $481000.00 | $481500.00 | 62,512 |
| 11/27/2025 | $484000.00 | $494000.00 | $484000.00 | $487000.00 | 46,725 |
| 11/26/2025 | $485500.00 | $487500.00 | $472000.00 | $486000.00 | 51,648 |
| 11/25/2025 | $479000.00 | $489000.00 | $469500.00 | $473000.00 | 49,760 |
| 11/24/2025 | $475000.00 | $481000.00 | $464000.00 | $473000.00 | 278,478 |
| 11/21/2025 | $476000.00 | $476500.00 | $463000.00 | $470000.00 | 75,340 |
| 11/20/2025 | $478500.00 | $479000.00 | $467000.00 | $467000.00 | 47,037 |
| 11/19/2025 | $473500.00 | $478000.00 | $468000.00 | $469000.00 | 61,488 |
| 11/18/2025 | $476000.00 | $479500.00 | $464000.00 | $464000.00 | 57,756 |
| 11/17/2025 | $490000.00 | $498500.00 | $474500.00 | $476500.00 | 122,351 |
| 11/14/2025 | $506000.00 | $525000.00 | $487500.00 | $494500.00 | 105,654 |
| 11/13/2025 | $515000.00 | $515000.00 | $500000.00 | $500000.00 | 171,520 |
| 11/12/2025 | $495500.00 | $528000.00 | $493500.00 | $522000.00 | 100,438 |
| 11/11/2025 | $513000.00 | $528000.00 | $500000.00 | $501000.00 | 132,482 |
| 11/10/2025 | $501000.00 | $520000.00 | $499500.00 | $511000.00 | 115,386 |
| 11/7/2025 | $500000.00 | $500000.00 | $480000.00 | $488000.00 | 114,316 |
| 11/6/2025 | $466500.00 | $496500.00 | $462000.00 | $493500.00 | 183,662 |
| 11/5/2025 | $447000.00 | $469000.00 | $443000.00 | $469000.00 | 144,366 |
| 11/4/2025 | $439000.00 | $444500.00 | $438000.00 | $444500.00 | 74,784 |
| 11/3/2025 | $438000.00 | $446500.00 | $437500.00 | $442500.00 | 62,239 |
| 10/31/2025 | $450500.00 | $451000.00 | $441500.00 | $441500.00 | 99,805 |
| 10/30/2025 | $441500.00 | $455500.00 | $441500.00 | $446500.00 | 71,167 |
| 10/29/2025 | $453500.00 | $454000.00 | $441500.00 | $445000.00 | 75,941 |
| 10/28/2025 | $452500.00 | $452500.00 | $445000.00 | $449000.00 | 79,941 |
| 10/27/2025 | $450500.00 | $457500.00 | $449500.00 | $452500.00 | 71,963 |
| 10/24/2025 | $456000.00 | $461500.00 | $452000.00 | $455500.00 | 60,094 |
| 10/23/2025 | $455500.00 | $463000.00 | $450500.00 | $454500.00 | 127,076 |
| 10/22/2025 | $457000.00 | $457000.00 | $446500.00 | $454500.00 | 63,109 |
| 10/21/2025 | $446500.00 | $457000.00 | $446000.00 | $454000.00 | 114,244 |
| 10/20/2025 | $437000.00 | $447000.00 | $436500.00 | $444500.00 | 109,493 |
| 10/17/2025 | $446000.00 | $448000.00 | $436500.00 | $436500.00 | 111,917 |