003670.KS003670.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $189100.00 | $198300.00 | $186700.00 | $195400.00 | 528,482 |
| 1/14/2026 | $194600.00 | $196600.00 | $187000.00 | $188100.00 | 355,967 |
| 1/13/2026 | $192000.00 | $196600.00 | $186700.00 | $196000.00 | 484,901 |
| 1/12/2026 | $174100.00 | $189300.00 | $174000.00 | $188000.00 | 651,458 |
| 1/9/2026 | $179900.00 | $180800.00 | $172500.00 | $175900.00 | 412,405 |
| 1/8/2026 | $180100.00 | $183400.00 | $177600.00 | $178500.00 | 579,627 |
| 1/7/2026 | $182600.00 | $187000.00 | $178000.00 | $180000.00 | 335,167 |
| 1/6/2026 | $185300.00 | $185700.00 | $180900.00 | $182700.00 | 352,558 |
| 1/5/2026 | $174000.00 | $181900.00 | $173800.00 | $181000.00 | 531,260 |
| 1/2/2026 | $183300.00 | $183500.00 | $176600.00 | $176900.00 | 599,853 |
| 12/30/2025 | $193800.00 | $193900.00 | $184500.00 | $187000.00 | 454,037 |
| 12/29/2025 | $190600.00 | $198400.00 | $189500.00 | $196700.00 | 268,020 |
| 12/26/2025 | $200000.00 | $202000.00 | $194500.00 | $196200.00 | 213,224 |
| 12/24/2025 | $198000.00 | $204500.00 | $197000.00 | $198000.00 | 328,741 |
| 12/23/2025 | $196300.00 | $201000.00 | $194100.00 | $196500.00 | 285,300 |
| 12/22/2025 | $192500.00 | $197200.00 | $190300.00 | $196100.00 | 349,271 |
| 12/19/2025 | $196600.00 | $198000.00 | $183100.00 | $191100.00 | 783,837 |
| 12/18/2025 | $201000.00 | $204000.00 | $195500.00 | $195500.00 | 469,269 |
| 12/17/2025 | $213000.00 | $214000.00 | $205500.00 | $210500.00 | 271,830 |
| 12/16/2025 | $229000.00 | $229000.00 | $208500.00 | $210000.00 | 628,535 |
| 12/15/2025 | $218500.00 | $235000.00 | $216500.00 | $227000.00 | 546,792 |
| 12/12/2025 | $223500.00 | $225500.00 | $219000.00 | $221500.00 | 257,784 |
| 12/11/2025 | $225000.00 | $225000.00 | $215500.00 | $222000.00 | 502,574 |
| 12/10/2025 | $230000.00 | $230000.00 | $218500.00 | $220500.00 | 339,829 |
| 12/9/2025 | $218000.00 | $228000.00 | $216500.00 | $224000.00 | 449,759 |
| 12/8/2025 | $208500.00 | $221000.00 | $207000.00 | $220500.00 | 568,128 |
| 12/5/2025 | $202500.00 | $208500.00 | $202000.00 | $206000.00 | 180,504 |
| 12/4/2025 | $206500.00 | $209500.00 | $201000.00 | $204500.00 | 184,815 |
| 12/3/2025 | $208000.00 | $209500.00 | $204000.00 | $206000.00 | 140,415 |
| 12/2/2025 | $211000.00 | $211000.00 | $205000.00 | $207500.00 | 227,278 |
| 12/1/2025 | $209500.00 | $214000.00 | $205500.00 | $209000.00 | 299,724 |
| 11/28/2025 | $211500.00 | $211500.00 | $204000.00 | $206500.00 | 194,692 |
| 11/27/2025 | $206500.00 | $209000.00 | $202000.00 | $207000.00 | 223,476 |
| 11/26/2025 | $190700.00 | $205750.00 | $190500.00 | $205000.00 | 506,311 |
| 11/25/2025 | $190500.00 | $191500.00 | $186000.00 | $187100.00 | 209,557 |
| 11/24/2025 | $194400.00 | $194500.00 | $185800.00 | $186800.00 | 409,990 |
| 11/21/2025 | $192800.00 | $197400.00 | $191000.00 | $192500.00 | 257,378 |
| 11/20/2025 | $199900.00 | $203750.00 | $197800.00 | $200000.00 | 199,767 |
| 11/19/2025 | $201000.00 | $202500.00 | $192600.00 | $195900.00 | 443,784 |
| 11/18/2025 | $215500.00 | $216000.00 | $200000.00 | $200000.00 | 409,078 |
| 11/17/2025 | $212500.00 | $214000.00 | $206500.00 | $209000.00 | 158,300 |
| 11/14/2025 | $214000.00 | $216500.00 | $208000.00 | $209500.00 | 304,082 |
| 11/13/2025 | $218500.00 | $223500.00 | $213500.00 | $220500.00 | 491,246 |
| 11/12/2025 | $214000.00 | $220000.00 | $209000.00 | $215000.00 | 296,975 |
| 11/11/2025 | $214000.00 | $222500.00 | $206000.00 | $210500.00 | 379,550 |
| 11/10/2025 | $207000.00 | $211500.00 | $199900.00 | $210000.00 | 320,676 |
| 11/7/2025 | $207000.00 | $213000.00 | $201000.00 | $207000.00 | 323,137 |
| 11/6/2025 | $220000.00 | $222500.00 | $211000.00 | $212000.00 | 299,062 |
| 11/5/2025 | $214000.00 | $218750.00 | $203000.00 | $213500.00 | 459,971 |
| 11/4/2025 | $228500.00 | $228500.00 | $217000.00 | $219000.00 | 416,593 |
| 11/3/2025 | $223500.00 | $223500.00 | $213000.00 | $219500.00 | 481,482 |
| 10/31/2025 | $214000.00 | $223500.00 | $214000.00 | $216500.00 | 477,882 |
| 10/30/2025 | $231000.00 | $240500.00 | $219000.00 | $220000.00 | 974,293 |
| 10/29/2025 | $238000.00 | $242500.00 | $230000.00 | $234500.00 | 672,594 |
| 10/28/2025 | $240000.00 | $247500.00 | $227000.00 | $241000.00 | 1.19M |
| 10/27/2025 | $258000.00 | $260000.00 | $242000.00 | $245500.00 | 1.40M |
| 10/24/2025 | $206500.00 | $243000.00 | $205000.00 | $242000.00 | 1.59M |
| 10/23/2025 | $208500.00 | $209500.00 | $201000.00 | $203500.00 | 408,254 |
| 10/22/2025 | $205500.00 | $207500.00 | $198000.00 | $204000.00 | 530,821 |
| 10/21/2025 | $195300.00 | $214500.00 | $193200.00 | $201000.00 | 1.10M |
| 10/20/2025 | $191100.00 | $198700.00 | $186500.00 | $195500.00 | 772,224 |
| 10/17/2025 | $192100.00 | $201000.00 | $188000.00 | $193500.00 | 1.38M |