012330.KS012330.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $402500.00 | $449000.00 | $389500.00 | $441500.00 | 1.49M |
| 1/12/2026 | $418000.00 | $418000.00 | $389500.00 | $394000.00 | 606,173 |
| 1/9/2026 | $399500.00 | $402500.00 | $382500.00 | $399500.00 | 525,780 |
| 1/8/2026 | $404500.00 | $404500.00 | $390000.00 | $391000.00 | 516,185 |
| 1/7/2026 | $368000.00 | $403500.00 | $367000.00 | $392500.00 | 983,557 |
| 1/6/2026 | $380500.00 | $390000.00 | $363000.00 | $366000.00 | 614,394 |
| 1/5/2026 | $371000.00 | $382500.00 | $367000.00 | $372000.00 | 239,154 |
| 1/2/2026 | $374000.00 | $385000.00 | $365000.00 | $369000.00 | 243,919 |
| 12/30/2025 | $363500.00 | $375000.00 | $363500.00 | $373000.00 | 200,312 |
| 12/29/2025 | $353000.00 | $370000.00 | $351000.00 | $366500.00 | 231,713 |
| 12/26/2025 | $369000.00 | $369000.00 | $356000.00 | $358000.00 | 135,892 |
| 12/24/2025 | $365500.00 | $376000.00 | $362000.00 | $365000.00 | 178,397 |
| 12/23/2025 | $363500.00 | $376000.00 | $360000.00 | $363000.00 | 218,163 |
| 12/22/2025 | $367000.00 | $367000.00 | $358500.00 | $363000.00 | 175,735 |
| 12/19/2025 | $355500.00 | $372000.00 | $347000.00 | $366500.00 | 557,646 |
| 12/18/2025 | $354000.00 | $363000.00 | $349500.00 | $352000.00 | 186,783 |
| 12/17/2025 | $357500.00 | $365000.00 | $354000.00 | $362000.00 | 221,241 |
| 12/16/2025 | $366000.00 | $370000.00 | $354500.00 | $357000.00 | 316,642 |
| 12/15/2025 | $368000.00 | $374000.00 | $364500.00 | $364500.00 | 371,575 |
| 12/12/2025 | $362000.00 | $383000.00 | $360500.00 | $377500.00 | 374,301 |
| 12/11/2025 | $370000.00 | $374500.00 | $360000.00 | $360500.00 | 484,761 |
| 12/10/2025 | $359000.00 | $372500.00 | $352000.00 | $362000.00 | 324,074 |
| 12/9/2025 | $359500.00 | $369000.00 | $351500.00 | $359000.00 | 386,147 |
| 12/8/2025 | $370000.00 | $371500.00 | $354000.00 | $362500.00 | 410,729 |
| 12/5/2025 | $347500.00 | $364000.00 | $345000.00 | $362500.00 | 654,443 |
| 12/4/2025 | $325000.00 | $351000.00 | $322500.00 | $347500.00 | 841,375 |
| 12/3/2025 | $314500.00 | $322000.00 | $312500.00 | $319500.00 | 211,198 |
| 12/2/2025 | $307000.00 | $317000.00 | $305000.00 | $317000.00 | 320,247 |
| 12/1/2025 | $307500.00 | $310000.00 | $302000.00 | $303500.00 | 158,359 |
| 11/28/2025 | $304500.00 | $315000.00 | $302000.00 | $309500.00 | 273,800 |
| 11/27/2025 | $297500.00 | $307000.00 | $297500.00 | $304500.00 | 229,815 |
| 11/26/2025 | $298000.00 | $299000.00 | $295000.00 | $298000.00 | 132,670 |
| 11/25/2025 | $296000.00 | $297500.00 | $291500.00 | $293500.00 | 115,713 |
| 11/24/2025 | $298500.00 | $299500.00 | $293000.00 | $293500.00 | 272,224 |
| 11/21/2025 | $296000.00 | $297000.00 | $290000.00 | $296000.00 | 150,919 |
| 11/20/2025 | $295500.00 | $299000.00 | $294500.00 | $296000.00 | 159,915 |
| 11/19/2025 | $293000.00 | $297500.00 | $289500.00 | $295500.00 | 169,795 |
| 11/18/2025 | $291500.00 | $296000.00 | $288000.00 | $288500.00 | 100,219 |
| 11/17/2025 | $298500.00 | $298500.00 | $292000.00 | $294000.00 | 141,626 |
| 11/14/2025 | $298500.00 | $303500.00 | $296500.00 | $298000.00 | 156,922 |
| 11/13/2025 | $297000.00 | $301500.00 | $296000.00 | $300000.00 | 215,766 |
| 11/12/2025 | $297000.00 | $300500.00 | $295000.00 | $300000.00 | 175,934 |
| 11/11/2025 | $299000.00 | $302000.00 | $297000.00 | $298500.00 | 177,436 |
| 11/10/2025 | $293500.00 | $302000.00 | $292500.00 | $300500.00 | 181,548 |
| 11/7/2025 | $294000.00 | $295500.00 | $287000.00 | $290000.00 | 127,187 |
| 11/6/2025 | $292000.00 | $297500.00 | $290500.00 | $294500.00 | 249,763 |
| 11/5/2025 | $295500.00 | $295500.00 | $283000.00 | $288000.00 | 311,849 |
| 11/4/2025 | $299500.00 | $301000.00 | $294000.00 | $296000.00 | 227,236 |
| 11/3/2025 | $313000.00 | $314000.00 | $297500.00 | $299500.00 | 553,598 |
| 10/31/2025 | $308000.00 | $322000.00 | $306000.00 | $316000.00 | 400,660 |
| 10/30/2025 | $320500.00 | $321500.00 | $304500.00 | $307000.00 | 338,677 |
| 10/29/2025 | $306500.00 | $307000.00 | $301500.00 | $306500.00 | 148,178 |
| 10/28/2025 | $305000.00 | $305000.00 | $300500.00 | $304500.00 | 177,830 |
| 10/27/2025 | $305000.00 | $309000.00 | $304500.00 | $305000.00 | 166,002 |
| 10/24/2025 | $308000.00 | $309500.00 | $303000.00 | $307000.00 | 164,856 |
| 10/23/2025 | $309500.00 | $313500.00 | $305500.00 | $306000.00 | 161,750 |
| 10/22/2025 | $311500.00 | $315000.00 | $305000.00 | $314500.00 | 159,956 |
| 10/21/2025 | $309500.00 | $317500.00 | $306000.00 | $308500.00 | 276,383 |
| 10/20/2025 | $310000.00 | $312000.00 | $303500.00 | $308500.00 | 124,554 |
| 10/17/2025 | $306000.00 | $310500.00 | $304000.00 | $308000.00 | 130,462 |
| 10/16/2025 | $307500.00 | $312500.00 | $303500.00 | $309000.00 | 234,256 |
| 10/15/2025 | $300500.00 | $302500.00 | $297500.00 | $300500.00 | 204,260 |