010120.KS010120.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $491000.00 | $513000.00 | $487000.00 | $494500.00 | 279,744 |
| 1/9/2026 | $483500.00 | $483500.00 | $473500.00 | $476000.00 | 122,079 |
| 1/8/2026 | $475500.00 | $486500.00 | $472000.00 | $482500.00 | 209,953 |
| 1/7/2026 | $488000.00 | $491500.00 | $472000.00 | $475500.00 | 180,652 |
| 1/6/2026 | $506000.00 | $507000.00 | $468000.00 | $492000.00 | 308,553 |
| 1/5/2026 | $491500.00 | $510000.00 | $486000.00 | $508000.00 | 182,362 |
| 1/2/2026 | $465500.00 | $499000.00 | $451500.00 | $492500.00 | 201,995 |
| 12/30/2025 | $471000.00 | $476000.00 | $460000.00 | $460000.00 | 107,090 |
| 12/29/2025 | $450500.00 | $475000.00 | $450000.00 | $474500.00 | 135,163 |
| 12/26/2025 | $464500.00 | $465000.00 | $451000.00 | $455000.00 | 98,037 |
| 12/24/2025 | $467500.00 | $470000.00 | $460000.00 | $464500.00 | 62,373 |
| 12/23/2025 | $479000.00 | $479000.00 | $462000.00 | $464000.00 | 116,948 |
| 12/22/2025 | $482500.00 | $490000.00 | $470000.00 | $475000.00 | 95,984 |
| 12/19/2025 | $471500.00 | $474000.00 | $460000.00 | $471000.00 | 124,881 |
| 12/18/2025 | $454000.00 | $469000.00 | $452500.00 | $461500.00 | 132,319 |
| 12/17/2025 | $487000.00 | $487500.00 | $471500.00 | $474000.00 | 127,776 |
| 12/16/2025 | $484000.00 | $504000.00 | $474500.00 | $479000.00 | 241,025 |
| 12/15/2025 | $486000.00 | $487500.00 | $474000.00 | $483000.00 | 192,078 |
| 12/12/2025 | $504000.00 | $512000.00 | $497500.00 | $506000.00 | 137,239 |
| 12/11/2025 | $511000.00 | $522000.00 | $497000.00 | $497000.00 | 228,771 |
| 12/10/2025 | $496500.00 | $504000.00 | $489000.00 | $501000.00 | 107,108 |
| 12/9/2025 | $503000.00 | $504000.00 | $488500.00 | $492000.00 | 155,716 |
| 12/8/2025 | $508000.00 | $530000.00 | $505000.00 | $518000.00 | 163,652 |
| 12/5/2025 | $495000.00 | $516000.00 | $492500.00 | $515000.00 | 262,163 |
| 12/4/2025 | $479000.00 | $499000.00 | $478000.00 | $486500.00 | 176,748 |
| 12/3/2025 | $480000.00 | $483000.00 | $464500.00 | $478500.00 | 129,518 |
| 12/2/2025 | $446500.00 | $473000.00 | $444000.00 | $472500.00 | 193,971 |
| 12/1/2025 | $470000.00 | $471500.00 | $437500.00 | $443000.00 | 157,852 |
| 11/28/2025 | $469500.00 | $470500.00 | $455000.00 | $460000.00 | 122,116 |
| 11/27/2025 | $457000.00 | $479500.00 | $457000.00 | $467000.00 | 197,775 |
| 11/26/2025 | $448500.00 | $458500.00 | $428000.00 | $448500.00 | 181,758 |
| 11/25/2025 | $454000.00 | $458000.00 | $437500.00 | $440000.00 | 174,878 |
| 11/24/2025 | $452000.00 | $452500.00 | $431500.00 | $436000.00 | 218,428 |
| 11/21/2025 | $472000.00 | $472500.00 | $438500.00 | $441000.00 | 468,238 |
| 11/20/2025 | $510000.00 | $539000.00 | $497000.00 | $506000.00 | 397,196 |
| 11/19/2025 | $461500.00 | $480500.00 | $445000.00 | $475000.00 | 266,524 |
| 11/18/2025 | $457000.00 | $483000.00 | $456000.00 | $459000.00 | 185,359 |
| 11/17/2025 | $469500.00 | $476000.00 | $460000.00 | $470000.00 | 146,492 |
| 11/14/2025 | $461000.00 | $462000.00 | $450000.00 | $453000.00 | 223,144 |
| 11/13/2025 | $488500.00 | $495000.00 | $480500.00 | $483500.00 | 242,398 |
| 11/12/2025 | $495000.00 | $513000.00 | $480500.00 | $489000.00 | 256,795 |
| 11/11/2025 | $497000.00 | $509000.00 | $482000.00 | $491500.00 | 317,526 |
| 11/10/2025 | $437000.00 | $484500.00 | $433500.00 | $478000.00 | 361,775 |
| 11/7/2025 | $439000.00 | $469000.00 | $430000.00 | $440000.00 | 295,016 |
| 11/6/2025 | $475000.00 | $477500.00 | $451000.00 | $462500.00 | 316,118 |
| 11/5/2025 | $461000.00 | $468500.00 | $420500.00 | $451500.00 | 752,834 |
| 11/4/2025 | $503000.00 | $507000.00 | $473500.00 | $480000.00 | 325,691 |
| 11/3/2025 | $449000.00 | $510000.00 | $448000.00 | $488500.00 | 500,755 |
| 10/31/2025 | $449000.00 | $454000.00 | $431000.00 | $435000.00 | 237,350 |
| 10/30/2025 | $431000.00 | $450000.00 | $425000.00 | $439500.00 | 320,830 |
| 10/29/2025 | $392000.00 | $421000.00 | $388000.00 | $420000.00 | 367,209 |
| 10/28/2025 | $378500.00 | $388500.00 | $372000.00 | $384500.00 | 223,720 |
| 10/27/2025 | $381000.00 | $395000.00 | $370000.00 | $375000.00 | 325,950 |
| 10/24/2025 | $365500.00 | $372000.00 | $358000.00 | $368500.00 | 449,671 |
| 10/23/2025 | $335500.00 | $369000.00 | $330500.00 | $367000.00 | 1.31M |
| 10/22/2025 | $314000.00 | $326500.00 | $308000.00 | $319500.00 | 392,989 |
| 10/21/2025 | $323000.00 | $327000.00 | $307000.00 | $311000.00 | 368,274 |
| 10/20/2025 | $307000.00 | $328250.00 | $303000.00 | $319500.00 | 432,430 |
| 10/17/2025 | $307000.00 | $309000.00 | $299500.00 | $302000.00 | 264,365 |
| 10/16/2025 | $311500.00 | $312000.00 | $303500.00 | $305000.00 | 250,032 |
| 10/15/2025 | $298500.00 | $308000.00 | $295500.00 | $305500.00 | 264,311 |
| 10/14/2025 | $300500.00 | $309500.00 | $291500.00 | $294500.00 | 258,618 |