009150.KS009150.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $284000.00 | $290000.00 | $277500.00 | $289000.00 | 677,735 |
| 1/12/2026 | $270500.00 | $282000.00 | $268000.00 | $279000.00 | 784,097 |
| 1/9/2026 | $275000.00 | $275500.00 | $264000.00 | $266000.00 | 632,342 |
| 1/8/2026 | $265500.00 | $289000.00 | $263500.00 | $272000.00 | 1.30M |
| 1/7/2026 | $270000.00 | $273000.00 | $261500.00 | $267500.00 | 699,885 |
| 1/6/2026 | $267000.00 | $268000.00 | $257500.00 | $268000.00 | 666,933 |
| 1/5/2026 | $274000.00 | $274500.00 | $264000.00 | $270000.00 | 671,941 |
| 1/2/2026 | $256500.00 | $273000.00 | $253000.00 | $270000.00 | 714,957 |
| 12/30/2025 | $256000.00 | $256500.00 | $251000.00 | $255000.00 | 374,605 |
| 12/29/2025 | $261000.00 | $262000.00 | $254500.00 | $257500.00 | 393,702 |
| 12/26/2025 | $257500.00 | $264500.00 | $255000.00 | $259000.00 | 615,217 |
| 12/24/2025 | $253000.00 | $257000.00 | $250000.00 | $253500.00 | 290,952 |
| 12/23/2025 | $256000.00 | $256000.00 | $250000.00 | $251500.00 | 383,556 |
| 12/22/2025 | $259500.00 | $260000.00 | $252500.00 | $254500.00 | 440,583 |
| 12/19/2025 | $260000.00 | $264000.00 | $251000.00 | $253000.00 | 490,969 |
| 12/18/2025 | $251000.00 | $257500.00 | $249000.00 | $254000.00 | 342,770 |
| 12/17/2025 | $258000.00 | $260000.00 | $249000.00 | $258500.00 | 627,482 |
| 12/16/2025 | $263000.00 | $263500.00 | $253500.00 | $255000.00 | 582,349 |
| 12/15/2025 | $261000.00 | $265500.00 | $259000.00 | $263500.00 | 454,635 |
| 12/12/2025 | $272000.00 | $273500.00 | $264000.00 | $272000.00 | 455,596 |
| 12/11/2025 | $272000.00 | $282500.00 | $269500.00 | $269500.00 | 842,236 |
| 12/10/2025 | $275000.00 | $281000.00 | $265500.00 | $268500.00 | 809,796 |
| 12/9/2025 | $263500.00 | $274000.00 | $262500.00 | $269500.00 | 617,010 |
| 12/8/2025 | $265000.00 | $267500.00 | $257500.00 | $262000.00 | 371,005 |
| 12/5/2025 | $261500.00 | $263500.00 | $256500.00 | $263000.00 | 394,859 |
| 12/4/2025 | $259000.00 | $266000.00 | $256500.00 | $265000.00 | 549,696 |
| 12/3/2025 | $255000.00 | $266000.00 | $251500.00 | $261000.00 | 598,750 |
| 12/2/2025 | $251500.00 | $258500.00 | $248250.00 | $252000.00 | 492,291 |
| 12/1/2025 | $255000.00 | $259000.00 | $243500.00 | $250000.00 | 573,776 |
| 11/28/2025 | $253000.00 | $254500.00 | $247500.00 | $251000.00 | 561,782 |
| 11/27/2025 | $252500.00 | $259250.00 | $250000.00 | $255000.00 | 531,577 |
| 11/26/2025 | $250000.00 | $258000.00 | $242000.00 | $257000.00 | 893,102 |
| 11/25/2025 | $239500.00 | $245000.00 | $236000.00 | $241500.00 | 1.05M |
| 11/24/2025 | $223500.00 | $231500.00 | $219000.00 | $226000.00 | 917,018 |
| 11/21/2025 | $208000.00 | $221500.00 | $207000.00 | $217500.00 | 711,517 |
| 11/20/2025 | $224000.00 | $228000.00 | $218500.00 | $218500.00 | 815,833 |
| 11/19/2025 | $208000.00 | $222500.00 | $201000.00 | $215000.00 | 1.20M |
| 11/18/2025 | $210500.00 | $212000.00 | $202500.00 | $204000.00 | 641,226 |
| 11/17/2025 | $216000.00 | $217000.00 | $208500.00 | $215500.00 | 498,413 |
| 11/14/2025 | $213500.00 | $216500.00 | $212000.00 | $213000.00 | 601,975 |
| 11/13/2025 | $225000.00 | $226250.00 | $220500.00 | $221500.00 | 565,772 |
| 11/12/2025 | $226500.00 | $229500.00 | $223500.00 | $226500.00 | 309,586 |
| 11/11/2025 | $228500.00 | $233500.00 | $224500.00 | $227500.00 | 361,539 |
| 11/10/2025 | $224500.00 | $226500.00 | $218000.00 | $224000.00 | 399,113 |
| 11/7/2025 | $220000.00 | $231500.00 | $215000.00 | $222500.00 | 603,317 |
| 11/6/2025 | $236500.00 | $237000.00 | $227500.00 | $232000.00 | 519,181 |
| 11/5/2025 | $230500.00 | $232000.00 | $219500.00 | $229500.00 | 654,087 |
| 11/4/2025 | $246000.00 | $250500.00 | $236000.00 | $239000.00 | 587,107 |
| 11/3/2025 | $242000.00 | $247000.00 | $236000.00 | $243000.00 | 841,490 |
| 10/31/2025 | $226000.00 | $248000.00 | $225000.00 | $245000.00 | 983,039 |
| 10/30/2025 | $229500.00 | $230000.00 | $221500.00 | $225000.00 | 787,280 |
| 10/29/2025 | $238000.00 | $240000.00 | $224000.00 | $232000.00 | 1.07M |
| 10/28/2025 | $229000.00 | $233500.00 | $226000.00 | $232000.00 | 448,107 |
| 10/27/2025 | $223500.00 | $228500.00 | $220500.00 | $228500.00 | 486,164 |
| 10/24/2025 | $223000.00 | $223500.00 | $218500.00 | $222000.00 | 382,187 |
| 10/23/2025 | $207500.00 | $223500.00 | $206500.00 | $222000.00 | 655,299 |
| 10/22/2025 | $214000.00 | $216000.00 | $207000.00 | $212000.00 | 352,535 |
| 10/21/2025 | $215000.00 | $221000.00 | $214000.00 | $216000.00 | 616,725 |
| 10/20/2025 | $208000.00 | $214500.00 | $204500.00 | $212500.00 | 549,936 |
| 10/17/2025 | $200000.00 | $208000.00 | $199000.00 | $207000.00 | 572,650 |
| 10/16/2025 | $199000.00 | $203000.00 | $197500.00 | $201500.00 | 440,547 |
| 10/15/2025 | $198900.00 | $200500.00 | $195400.00 | $200000.00 | 442,942 |