005380.KS005380.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $409500.00 | $425000.00 | $405000.00 | $422000.00 | 2.74M |
| 1/14/2026 | $406500.00 | $413500.00 | $398000.00 | $411500.00 | 2.86M |
| 1/13/2026 | $380500.00 | $413500.00 | $378000.00 | $406000.00 | 5.55M |
| 1/12/2026 | $383000.00 | $383500.00 | $358500.00 | $367000.00 | 3.03M |
| 1/9/2026 | $349000.00 | $369000.00 | $340000.00 | $366000.00 | 3.10M |
| 1/8/2026 | $361000.00 | $361000.00 | $338000.00 | $340500.00 | 3.17M |
| 1/7/2026 | $314000.00 | $362000.00 | $313000.00 | $350500.00 | 7.76M |
| 1/6/2026 | $318000.00 | $330000.00 | $304000.00 | $308000.00 | 3.41M |
| 1/5/2026 | $302500.00 | $310000.00 | $302000.00 | $304500.00 | 1.29M |
| 1/2/2026 | $299500.00 | $302000.00 | $293000.00 | $298500.00 | 955,205 |
| 12/30/2025 | $291000.00 | $297500.00 | $289500.00 | $296500.00 | 628,188 |
| 12/29/2025 | $284500.00 | $294000.00 | $282500.00 | $293500.00 | 729,357 |
| 12/26/2025 | $292000.00 | $292000.00 | $285000.00 | $286000.00 | 847,245 |
| 12/24/2025 | $289000.00 | $300000.00 | $287000.00 | $289000.00 | 1.30M |
| 12/23/2025 | $290500.00 | $292500.00 | $285500.00 | $287000.00 | 721,889 |
| 12/22/2025 | $290500.00 | $290500.00 | $285000.00 | $289000.00 | 676,748 |
| 12/19/2025 | $285500.00 | $288500.00 | $278500.00 | $288500.00 | 1.49M |
| 12/18/2025 | $280500.00 | $285000.00 | $280000.00 | $282500.00 | 764,493 |
| 12/17/2025 | $288000.00 | $288500.00 | $284000.00 | $286000.00 | 686,802 |
| 12/16/2025 | $296500.00 | $301500.00 | $284500.00 | $286000.00 | 1.32M |
| 12/15/2025 | $296500.00 | $297500.00 | $293500.00 | $293500.00 | 798,990 |
| 12/12/2025 | $299000.00 | $303000.00 | $295500.00 | $301500.00 | 864,391 |
| 12/11/2025 | $304000.00 | $306500.00 | $295500.00 | $295500.00 | 1.47M |
| 12/10/2025 | $304500.00 | $306000.00 | $297500.00 | $302500.00 | 1.17M |
| 12/9/2025 | $308000.00 | $312000.00 | $301500.00 | $307000.00 | 1.33M |
| 12/8/2025 | $321000.00 | $321000.00 | $308500.00 | $315500.00 | 1.91M |
| 12/5/2025 | $282000.00 | $316500.00 | $280000.00 | $315000.00 | 4.05M |
| 12/4/2025 | $273000.00 | $284500.00 | $270000.00 | $283500.00 | 2.08M |
| 12/3/2025 | $266500.00 | $267500.00 | $263000.00 | $266500.00 | 483,994 |
| 12/2/2025 | $257500.00 | $267500.00 | $257000.00 | $266000.00 | 1.08M |
| 12/1/2025 | $261000.00 | $261500.00 | $253500.00 | $254500.00 | 606,482 |
| 11/28/2025 | $261500.00 | $265500.00 | $259000.00 | $261500.00 | 547,461 |
| 11/27/2025 | $261500.00 | $262500.00 | $259500.00 | $261500.00 | 289,061 |
| 11/26/2025 | $260500.00 | $262000.00 | $259500.00 | $261500.00 | 402,781 |
| 11/25/2025 | $261000.00 | $262000.00 | $256500.00 | $257500.00 | 390,393 |
| 11/24/2025 | $262000.00 | $262000.00 | $257500.00 | $257500.00 | 610,389 |
| 11/21/2025 | $255000.00 | $261000.00 | $254500.00 | $259500.00 | 538,414 |
| 11/20/2025 | $267000.00 | $267500.00 | $262000.00 | $262000.00 | 566,964 |
| 11/19/2025 | $272000.00 | $272000.00 | $261500.00 | $264000.00 | 461,238 |
| 11/18/2025 | $269000.00 | $271500.00 | $263500.00 | $264500.00 | 526,181 |
| 11/17/2025 | $275500.00 | $275500.00 | $271500.00 | $271500.00 | 426,854 |
| 11/14/2025 | $272500.00 | $278000.00 | $272000.00 | $272500.00 | 579,023 |
| 11/13/2025 | $273000.00 | $279000.00 | $272500.00 | $278500.00 | 875,776 |
| 11/12/2025 | $271500.00 | $278500.00 | $269500.00 | $275500.00 | 807,526 |
| 11/11/2025 | $272500.00 | $274000.00 | $267500.00 | $269000.00 | 494,203 |
| 11/10/2025 | $266500.00 | $274000.00 | $265000.00 | $270500.00 | 749,146 |
| 11/7/2025 | $261000.00 | $267000.00 | $259500.00 | $264000.00 | 717,912 |
| 11/6/2025 | $274500.00 | $275000.00 | $264500.00 | $269000.00 | 758,511 |
| 11/5/2025 | $270000.00 | $271500.00 | $259000.00 | $268500.00 | 1.42M |
| 11/4/2025 | $286500.00 | $288500.00 | $276000.00 | $276000.00 | 1.50M |
| 11/3/2025 | $297500.00 | $298000.00 | $288000.00 | $291500.00 | 1.50M |
| 10/31/2025 | $273500.00 | $294000.00 | $270500.00 | $290000.00 | 3.76M |
| 10/30/2025 | $287500.00 | $289500.00 | $263000.00 | $265000.00 | 2.96M |
| 10/29/2025 | $254500.00 | $259500.00 | $251000.00 | $258000.00 | 937,830 |
| 10/28/2025 | $253500.00 | $253500.00 | $249000.00 | $250500.00 | 677,447 |
| 10/27/2025 | $253500.00 | $259500.00 | $253000.00 | $254500.00 | 763,121 |
| 10/24/2025 | $253500.00 | $254000.00 | $248000.00 | $252500.00 | 775,983 |
| 10/23/2025 | $256500.00 | $258500.00 | $251000.00 | $252000.00 | 909,720 |
| 10/22/2025 | $265000.00 | $265000.00 | $254500.00 | $261000.00 | 1.11M |
| 10/21/2025 | $252000.00 | $267000.00 | $251500.00 | $256500.00 | 2.08M |
| 10/20/2025 | $251500.00 | $252000.00 | $241500.00 | $248000.00 | 1.16M |
| 10/17/2025 | $241000.00 | $246000.00 | $239500.00 | $243000.00 | 1.04M |