009540.KS009540.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $432500.00 | $440000.00 | $426500.00 | $440000.00 | 256,919 |
| 1/14/2026 | $458500.00 | $458500.00 | $424500.00 | $427500.00 | 388,404 |
| 1/13/2026 | $452000.00 | $463000.00 | $449000.00 | $462500.00 | 283,454 |
| 1/12/2026 | $445000.00 | $453000.00 | $433000.00 | $450500.00 | 336,951 |
| 1/9/2026 | $426500.00 | $447000.00 | $422500.00 | $447000.00 | 449,734 |
| 1/8/2026 | $417500.00 | $429500.00 | $417500.00 | $424500.00 | 337,848 |
| 1/7/2026 | $412000.00 | $423000.00 | $408500.00 | $418000.00 | 251,207 |
| 1/6/2026 | $403500.00 | $415000.00 | $395500.00 | $414000.00 | 281,703 |
| 1/5/2026 | $385000.00 | $402500.00 | $385000.00 | $401000.00 | 299,340 |
| 1/2/2026 | $407000.00 | $407000.00 | $392000.00 | $393500.00 | 256,720 |
| 12/30/2025 | $406000.00 | $408000.00 | $404000.00 | $407000.00 | 123,304 |
| 12/29/2025 | $398500.00 | $410500.00 | $398000.00 | $410500.00 | 171,610 |
| 12/26/2025 | $415000.00 | $417500.00 | $401500.00 | $403000.00 | 155,267 |
| 12/24/2025 | $436500.00 | $436500.00 | $414000.00 | $416000.00 | 138,436 |
| 12/23/2025 | $423000.00 | $432000.00 | $417000.00 | $432000.00 | 169,772 |
| 12/22/2025 | $425000.00 | $426500.00 | $415000.00 | $418500.00 | 128,091 |
| 12/19/2025 | $414000.00 | $426000.00 | $412000.00 | $421000.00 | 210,232 |
| 12/18/2025 | $413000.00 | $417000.00 | $405500.00 | $409000.00 | 105,368 |
| 12/17/2025 | $424000.00 | $428500.00 | $416000.00 | $421500.00 | 118,319 |
| 12/16/2025 | $436000.00 | $438500.00 | $421500.00 | $422500.00 | 166,814 |
| 12/15/2025 | $444000.00 | $444500.00 | $436500.00 | $437000.00 | 131,786 |
| 12/12/2025 | $448000.00 | $450000.00 | $443000.00 | $449500.00 | 90,689 |
| 12/11/2025 | $448500.00 | $452500.00 | $441000.00 | $445500.00 | 291,417 |
| 12/10/2025 | $444500.00 | $450500.00 | $442000.00 | $442000.00 | 133,179 |
| 12/9/2025 | $437000.00 | $451500.00 | $433000.00 | $447500.00 | 272,276 |
| 12/8/2025 | $428000.00 | $440000.00 | $420500.00 | $439000.00 | 134,920 |
| 12/5/2025 | $418500.00 | $432000.00 | $416000.00 | $432000.00 | 127,758 |
| 12/4/2025 | $419000.00 | $424000.00 | $412500.00 | $419000.00 | 103,706 |
| 12/3/2025 | $415000.00 | $425000.00 | $413500.00 | $423000.00 | 134,463 |
| 12/2/2025 | $405500.00 | $416000.00 | $404500.00 | $413000.00 | 149,070 |
| 12/1/2025 | $410000.00 | $414000.00 | $396000.00 | $403000.00 | 240,157 |
| 11/28/2025 | $426500.00 | $427000.00 | $405000.00 | $410000.00 | 234,495 |
| 11/27/2025 | $427000.00 | $435000.00 | $423000.00 | $427000.00 | 104,454 |
| 11/26/2025 | $425000.00 | $432500.00 | $421500.00 | $428000.00 | 152,371 |
| 11/25/2025 | $439500.00 | $444000.00 | $420000.00 | $420000.00 | 197,185 |
| 11/24/2025 | $424000.00 | $435500.00 | $415000.00 | $434000.00 | 324,280 |
| 11/21/2025 | $425500.00 | $427000.00 | $416500.00 | $420000.00 | 154,263 |
| 11/20/2025 | $422500.00 | $439000.00 | $422500.00 | $433500.00 | 193,846 |
| 11/19/2025 | $430500.00 | $430500.00 | $406000.00 | $418000.00 | 200,893 |
| 11/18/2025 | $432500.00 | $445500.00 | $425500.00 | $426000.00 | 232,897 |
| 11/17/2025 | $435500.00 | $438000.00 | $423000.00 | $436500.00 | 182,222 |
| 11/14/2025 | $427500.00 | $450000.00 | $427000.00 | $432000.00 | 597,590 |
| 11/13/2025 | $421500.00 | $442500.00 | $417000.00 | $439000.00 | 308,805 |
| 11/12/2025 | $422000.00 | $431000.00 | $419500.00 | $426000.00 | 187,297 |
| 11/11/2025 | $428000.00 | $434500.00 | $413500.00 | $418000.00 | 232,341 |
| 11/10/2025 | $419000.00 | $430000.00 | $416000.00 | $424500.00 | 189,373 |
| 11/7/2025 | $413000.00 | $430000.00 | $398500.00 | $415500.00 | 322,207 |
| 11/6/2025 | $435500.00 | $444000.00 | $415500.00 | $418500.00 | 426,695 |
| 11/5/2025 | $455500.00 | $456000.00 | $424500.00 | $428500.00 | 478,996 |
| 11/4/2025 | $483000.00 | $483500.00 | $457500.00 | $457500.00 | 377,903 |
| 11/3/2025 | $476500.00 | $494500.00 | $474000.00 | $479500.00 | 396,629 |
| 10/31/2025 | $456500.00 | $484000.00 | $453000.00 | $474000.00 | 305,506 |
| 10/30/2025 | $472000.00 | $479000.00 | $459000.00 | $461500.00 | 311,414 |
| 10/29/2025 | $467000.00 | $468500.00 | $445500.00 | $462000.00 | 292,885 |
| 10/28/2025 | $474500.00 | $474500.00 | $458000.00 | $460000.00 | 238,153 |
| 10/27/2025 | $457500.00 | $474000.00 | $457000.00 | $473000.00 | 383,737 |
| 10/24/2025 | $447500.00 | $452000.00 | $438000.00 | $447000.00 | 282,974 |
| 10/23/2025 | $455000.00 | $457000.00 | $446000.00 | $446000.00 | 224,174 |
| 10/22/2025 | $448500.00 | $463000.00 | $438500.00 | $462000.00 | 339,552 |
| 10/21/2025 | $424000.00 | $442000.00 | $424000.00 | $438500.00 | 372,843 |
| 10/20/2025 | $418500.00 | $427500.00 | $416000.00 | $423500.00 | 129,041 |
| 10/17/2025 | $426000.00 | $434500.00 | $419500.00 | $420500.00 | 134,057 |