000815.KS000815.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $370000.00 | $370000.00 | $364000.00 | $366000.00 | 12,925 |
| 1/16/2026 | $361000.00 | $378000.00 | $361000.00 | $370000.00 | 25,259 |
| 1/15/2026 | $362000.00 | $363500.00 | $359000.00 | $360500.00 | 12,269 |
| 1/14/2026 | $358500.00 | $362000.00 | $356500.00 | $361500.00 | 8,215 |
| 1/13/2026 | $359500.00 | $362000.00 | $356000.00 | $357500.00 | 10,613 |
| 1/12/2026 | $360000.00 | $364000.00 | $356500.00 | $359500.00 | 10,378 |
| 1/9/2026 | $367000.00 | $368000.00 | $355000.00 | $360000.00 | 21,347 |
| 1/8/2026 | $371500.00 | $371500.00 | $365000.00 | $365000.00 | 13,628 |
| 1/7/2026 | $377000.00 | $377000.00 | $370500.00 | $371500.00 | 10,524 |
| 1/6/2026 | $379500.00 | $382000.00 | $373500.00 | $375500.00 | 12,605 |
| 1/5/2026 | $377000.00 | $381000.00 | $373000.00 | $379500.00 | 13,259 |
| 1/2/2026 | $379000.00 | $380000.00 | $375500.00 | $378000.00 | 6,076 |
| 12/30/2025 | $373000.00 | $381500.00 | $371500.00 | $377500.00 | 13,061 |
| 12/29/2025 | $369000.00 | $373500.00 | $366000.00 | $373000.00 | 6,700 |
| 12/26/2025 | $374000.00 | $374500.00 | $368000.00 | $369500.00 | 13,894 |
| 12/24/2025 | $374000.00 | $375000.00 | $370000.00 | $372000.00 | 10,503 |
| 12/23/2025 | $373500.00 | $376000.00 | $371000.00 | $374000.00 | 9,207 |
| 12/22/2025 | $376000.00 | $378000.00 | $371000.00 | $373500.00 | 11,025 |
| 12/19/2025 | $377000.00 | $377000.00 | $372500.00 | $374000.00 | 9,011 |
| 12/18/2025 | $378000.00 | $378000.00 | $373000.00 | $373500.00 | 8,959 |
| 12/17/2025 | $375500.00 | $380500.00 | $373000.00 | $378500.00 | 6,225 |
| 12/16/2025 | $377500.00 | $378000.00 | $374500.00 | $376500.00 | 3,863 |
| 12/15/2025 | $377500.00 | $382000.00 | $374000.00 | $376500.00 | 8,895 |
| 12/12/2025 | $389000.00 | $389000.00 | $375500.00 | $377500.00 | 8,781 |
| 12/11/2025 | $374500.00 | $378500.00 | $372000.00 | $378500.00 | 8,290 |
| 12/10/2025 | $376500.00 | $376500.00 | $370000.00 | $373500.00 | 9,177 |
| 12/9/2025 | $377000.00 | $377000.00 | $372000.00 | $374000.00 | 9,736 |
| 12/8/2025 | $380000.00 | $380000.00 | $373000.00 | $375000.00 | 6,813 |
| 12/5/2025 | $376000.00 | $384500.00 | $371500.00 | $379000.00 | 12,006 |
| 12/4/2025 | $380000.00 | $380000.00 | $373000.00 | $374000.00 | 14,318 |
| 12/3/2025 | $380000.00 | $382000.00 | $374000.00 | $382000.00 | 11,480 |
| 12/2/2025 | $380000.00 | $382500.00 | $376500.00 | $380000.00 | 8,900 |
| 12/1/2025 | $371500.00 | $380000.00 | $369500.00 | $379500.00 | 14,719 |
| 11/28/2025 | $371500.00 | $373000.00 | $368000.00 | $370000.00 | 3,115 |
| 11/27/2025 | $371500.00 | $377000.00 | $371000.00 | $371000.00 | 4,031 |
| 11/26/2025 | $365000.00 | $373000.00 | $362000.00 | $371500.00 | 12,630 |
| 11/25/2025 | $359500.00 | $364500.00 | $354000.00 | $361000.00 | 8,809 |
| 11/24/2025 | $355000.00 | $360000.00 | $352500.00 | $356500.00 | 5,374 |
| 11/21/2025 | $353000.00 | $357500.00 | $349000.00 | $354000.00 | 8,460 |
| 11/20/2025 | $352500.00 | $357500.00 | $352000.00 | $353000.00 | 6,482 |
| 11/19/2025 | $353000.00 | $356000.00 | $348500.00 | $352000.00 | 5,879 |
| 11/18/2025 | $358000.00 | $358500.00 | $348000.00 | $348500.00 | 12,603 |
| 11/17/2025 | $371500.00 | $371500.00 | $357000.00 | $358000.00 | 20,230 |
| 11/14/2025 | $375500.00 | $389500.00 | $366000.00 | $371500.00 | 18,303 |
| 11/13/2025 | $381000.00 | $384000.00 | $374500.00 | $375500.00 | 11,794 |
| 11/12/2025 | $367000.00 | $385000.00 | $367000.00 | $382000.00 | 22,983 |
| 11/11/2025 | $368000.00 | $378000.00 | $355000.00 | $367000.00 | 10,123 |
| 11/10/2025 | $365500.00 | $375000.00 | $359000.00 | $370500.00 | 16,750 |
| 11/7/2025 | $360000.00 | $382500.00 | $345000.00 | $359000.00 | 16,684 |
| 11/6/2025 | $342000.00 | $363000.00 | $337500.00 | $360000.00 | 41,442 |
| 11/5/2025 | $330500.00 | $343000.00 | $328000.00 | $342000.00 | 28,802 |
| 11/4/2025 | $333000.00 | $334000.00 | $328500.00 | $330500.00 | 14,685 |
| 11/3/2025 | $337500.00 | $338000.00 | $332000.00 | $333000.00 | 21,935 |
| 10/31/2025 | $338500.00 | $340500.00 | $337000.00 | $338000.00 | 10,967 |
| 10/30/2025 | $337000.00 | $346000.00 | $337000.00 | $338500.00 | 16,522 |
| 10/29/2025 | $344500.00 | $344500.00 | $336000.00 | $337000.00 | 16,827 |
| 10/28/2025 | $339000.00 | $342500.00 | $336500.00 | $340500.00 | 8,554 |
| 10/27/2025 | $340000.00 | $341500.00 | $338000.00 | $339500.00 | 9,368 |
| 10/24/2025 | $342500.00 | $344000.00 | $339000.00 | $340000.00 | 7,651 |
| 10/23/2025 | $339000.00 | $346000.00 | $338500.00 | $342500.00 | 6,317 |
| 10/22/2025 | $342500.00 | $342500.00 | $338500.00 | $342500.00 | 3,760 |
| 10/21/2025 | $342500.00 | $348000.00 | $340000.00 | $342500.00 | 10,309 |