011070.KS011070.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $267000.00 | $271500.00 | $262500.00 | $269000.00 | 170,878 |
| 1/9/2026 | $284000.00 | $285000.00 | $260000.00 | $261500.00 | 298,860 |
| 1/8/2026 | $276500.00 | $289500.00 | $273000.00 | $283000.00 | 276,347 |
| 1/7/2026 | $267000.00 | $278000.00 | $265500.00 | $275000.00 | 191,268 |
| 1/6/2026 | $274500.00 | $275000.00 | $253000.00 | $269000.00 | 225,375 |
| 1/5/2026 | $271000.00 | $273500.00 | $265500.00 | $273000.00 | 133,660 |
| 1/2/2026 | $272000.00 | $272500.00 | $261000.00 | $267500.00 | 139,361 |
| 12/30/2025 | $275500.00 | $275500.00 | $267000.00 | $271000.00 | 112,637 |
| 12/29/2025 | $268500.00 | $272500.00 | $265500.00 | $271500.00 | 97,241 |
| 12/26/2025 | $274500.00 | $275500.00 | $271000.00 | $272500.00 | 71,891 |
| 12/24/2025 | $275500.00 | $277500.00 | $272000.00 | $272500.00 | 52,717 |
| 12/23/2025 | $279500.00 | $280000.00 | $273000.00 | $274500.00 | 98,091 |
| 12/22/2025 | $284500.00 | $285000.00 | $275000.00 | $280500.00 | 101,657 |
| 12/19/2025 | $284500.00 | $285000.00 | $271000.00 | $281000.00 | 172,943 |
| 12/18/2025 | $276500.00 | $286000.00 | $270000.00 | $281000.00 | 159,378 |
| 12/17/2025 | $285000.00 | $286000.00 | $279500.00 | $285000.00 | 78,585 |
| 12/16/2025 | $287500.00 | $290500.00 | $278000.00 | $280000.00 | 136,586 |
| 12/15/2025 | $286500.00 | $291500.00 | $283500.00 | $287500.00 | 137,137 |
| 12/12/2025 | $296500.00 | $297000.00 | $291000.00 | $294500.00 | 106,599 |
| 12/11/2025 | $294000.00 | $299500.00 | $290500.00 | $294500.00 | 186,519 |
| 12/10/2025 | $289500.00 | $295500.00 | $287000.00 | $289000.00 | 130,142 |
| 12/9/2025 | $288000.00 | $296500.00 | $286000.00 | $287500.00 | 145,093 |
| 12/8/2025 | $288000.00 | $294500.00 | $281000.00 | $286500.00 | 149,610 |
| 12/5/2025 | $282000.00 | $287000.00 | $279500.00 | $284500.00 | 173,001 |
| 12/4/2025 | $270000.00 | $283000.00 | $268500.00 | $283000.00 | 266,686 |
| 12/3/2025 | $249500.00 | $273500.00 | $247500.00 | $271000.00 | 392,072 |
| 12/2/2025 | $237500.00 | $249500.00 | $235500.00 | $248000.00 | 167,808 |
| 12/1/2025 | $238000.00 | $241000.00 | $231000.00 | $237500.00 | 94,906 |
| 11/28/2025 | $242000.00 | $242000.00 | $235000.00 | $237000.00 | 86,156 |
| 11/27/2025 | $246000.00 | $248500.00 | $239000.00 | $240500.00 | 88,046 |
| 11/26/2025 | $240500.00 | $242500.00 | $236000.00 | $242500.00 | 95,676 |
| 11/25/2025 | $238000.00 | $240000.00 | $233000.00 | $236000.00 | 135,188 |
| 11/24/2025 | $235000.00 | $237000.00 | $230500.00 | $232000.00 | 151,438 |
| 11/21/2025 | $236000.00 | $236000.00 | $228500.00 | $231000.00 | 134,410 |
| 11/20/2025 | $249000.00 | $249000.00 | $239500.00 | $240500.00 | 176,720 |
| 11/19/2025 | $239000.00 | $248000.00 | $229000.00 | $240500.00 | 197,150 |
| 11/18/2025 | $241000.00 | $242000.00 | $236000.00 | $237000.00 | 165,831 |
| 11/17/2025 | $247000.00 | $247000.00 | $239000.00 | $245000.00 | 92,632 |
| 11/14/2025 | $240500.00 | $251250.00 | $239000.00 | $242500.00 | 154,164 |
| 11/13/2025 | $252000.00 | $252000.00 | $243500.00 | $244500.00 | 255,869 |
| 11/12/2025 | $258500.00 | $258500.00 | $250500.00 | $252000.00 | 122,327 |
| 11/11/2025 | $250500.00 | $259500.00 | $248500.00 | $252000.00 | 195,061 |
| 11/10/2025 | $256500.00 | $257000.00 | $242000.00 | $248500.00 | 207,652 |
| 11/7/2025 | $248500.00 | $256000.00 | $246500.00 | $253500.00 | 365,008 |
| 11/6/2025 | $243500.00 | $257000.00 | $242000.00 | $256000.00 | 475,675 |
| 11/5/2025 | $237000.00 | $239000.00 | $223000.00 | $234500.00 | 212,016 |
| 11/4/2025 | $241000.00 | $242500.00 | $235500.00 | $237000.00 | 192,310 |
| 11/3/2025 | $244000.00 | $248000.00 | $235000.00 | $237000.00 | 220,004 |
| 10/31/2025 | $231500.00 | $248500.00 | $231000.00 | $241000.00 | 412,408 |
| 10/30/2025 | $230000.00 | $233000.00 | $224500.00 | $228500.00 | 192,707 |
| 10/29/2025 | $229000.00 | $231500.00 | $224000.00 | $231000.00 | 162,710 |
| 10/28/2025 | $222000.00 | $224500.00 | $217000.00 | $224500.00 | 191,757 |
| 10/27/2025 | $218000.00 | $222500.00 | $216500.00 | $220500.00 | 153,029 |
| 10/24/2025 | $214000.00 | $220000.00 | $214000.00 | $217000.00 | 103,302 |
| 10/23/2025 | $213500.00 | $219500.00 | $211000.00 | $216000.00 | 166,531 |
| 10/22/2025 | $222500.00 | $222500.00 | $214500.00 | $219000.00 | 176,033 |
| 10/21/2025 | $224500.00 | $230500.00 | $221000.00 | $222500.00 | 303,814 |
| 10/20/2025 | $211500.00 | $216500.00 | $207000.00 | $215000.00 | 197,302 |
| 10/17/2025 | $196600.00 | $213000.00 | $196500.00 | $209500.00 | 306,582 |
| 10/16/2025 | $196000.00 | $199000.00 | $193000.00 | $198000.00 | 165,734 |
| 10/15/2025 | $186900.00 | $196400.00 | $186100.00 | $196200.00 | 300,501 |
| 10/14/2025 | $187500.00 | $190200.00 | $182600.00 | $183600.00 | 196,857 |