012450.KS012450.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1229000.00 | $1296000.00 | $1212000.00 | $1283000.00 | 242,474 |
| 1/12/2026 | $1256000.00 | $1257000.00 | $1186000.00 | $1212000.00 | 299,654 |
| 1/9/2026 | $1101000.00 | $1219000.00 | $1099000.00 | $1214000.00 | 584,440 |
| 1/8/2026 | $1051000.00 | $1114000.00 | $1025000.00 | $1090000.00 | 508,382 |
| 1/7/2026 | $1033000.00 | $1049000.00 | $988000.00 | $1010000.00 | 269,662 |
| 1/6/2026 | $997000.00 | $1030000.00 | $981000.00 | $1022000.00 | 279,979 |
| 1/5/2026 | $969000.00 | $1015000.00 | $968000.00 | $1012000.00 | 327,727 |
| 1/2/2026 | $953000.00 | $981000.00 | $938000.00 | $946000.00 | 150,586 |
| 12/30/2025 | $963000.00 | $964000.00 | $918000.00 | $941000.00 | 221,554 |
| 12/29/2025 | $901000.00 | $956000.00 | $891000.00 | $949000.00 | 339,928 |
| 12/26/2025 | $879000.00 | $893000.00 | $864000.00 | $870000.00 | 107,200 |
| 12/24/2025 | $900000.00 | $903000.00 | $870000.00 | $878000.00 | 103,248 |
| 12/23/2025 | $891000.00 | $906000.00 | $887000.00 | $900000.00 | 88,326 |
| 12/22/2025 | $900000.00 | $906000.00 | $883000.00 | $886000.00 | 113,312 |
| 12/19/2025 | $865000.00 | $907000.00 | $865000.00 | $884000.00 | 208,385 |
| 12/18/2025 | $870000.00 | $885000.00 | $838000.00 | $851000.00 | 122,325 |
| 12/17/2025 | $875000.00 | $893000.00 | $860000.00 | $870000.00 | 94,698 |
| 12/16/2025 | $899000.00 | $904000.00 | $864000.00 | $875000.00 | 216,815 |
| 12/15/2025 | $943000.00 | $943000.00 | $852000.00 | $908000.00 | 155,556 |
| 12/12/2025 | $925000.00 | $962000.00 | $917000.00 | $961000.00 | 288,299 |
| 12/11/2025 | $932000.00 | $935000.00 | $900000.00 | $904000.00 | 368,873 |
| 12/10/2025 | $945000.00 | $955000.00 | $919000.00 | $923000.00 | 164,569 |
| 12/9/2025 | $941000.00 | $963000.00 | $938000.00 | $960000.00 | 262,261 |
| 12/8/2025 | $907000.00 | $943000.00 | $899000.00 | $937000.00 | 248,711 |
| 12/5/2025 | $855000.00 | $895000.00 | $852000.00 | $895000.00 | 192,198 |
| 12/4/2025 | $874000.00 | $883000.00 | $845000.00 | $855000.00 | 119,658 |
| 12/3/2025 | $836000.00 | $879000.00 | $834000.00 | $866000.00 | 315,675 |
| 12/2/2025 | $796000.00 | $827000.00 | $791000.00 | $824000.00 | 300,231 |
| 12/1/2025 | $842000.00 | $843000.00 | $805000.00 | $813000.00 | 318,566 |
| 11/28/2025 | $866000.00 | $866000.00 | $836000.00 | $852000.00 | 208,059 |
| 11/27/2025 | $901000.00 | $902000.00 | $862000.00 | $863000.00 | 198,637 |
| 11/26/2025 | $874000.00 | $887000.00 | $863000.00 | $871000.00 | 125,169 |
| 11/25/2025 | $868000.00 | $877000.00 | $850000.00 | $859000.00 | 121,366 |
| 11/24/2025 | $882000.00 | $886000.00 | $813000.00 | $855000.00 | 301,258 |
| 11/21/2025 | $889000.00 | $896000.00 | $861000.00 | $869000.00 | 263,596 |
| 11/20/2025 | $910000.00 | $944000.00 | $907000.00 | $916000.00 | 189,369 |
| 11/19/2025 | $939000.00 | $949000.00 | $887000.00 | $905000.00 | 309,855 |
| 11/18/2025 | $985000.00 | $1003000.00 | $921000.00 | $921000.00 | 209,914 |
| 11/17/2025 | $965000.00 | $980000.00 | $950000.00 | $979000.00 | 151,162 |
| 11/14/2025 | $951000.00 | $989000.00 | $938000.00 | $955000.00 | 216,330 |
| 11/13/2025 | $964000.00 | $971000.00 | $953000.00 | $956000.00 | 150,069 |
| 11/12/2025 | $959000.00 | $979000.00 | $951000.00 | $960000.00 | 167,363 |
| 11/11/2025 | $975000.00 | $980000.00 | $944000.00 | $948000.00 | 124,715 |
| 11/10/2025 | $935000.00 | $984000.00 | $927000.00 | $965000.00 | 155,091 |
| 11/7/2025 | $950000.00 | $962000.00 | $902000.00 | $923000.00 | 255,527 |
| 11/6/2025 | $978000.00 | $998000.00 | $958000.00 | $970000.00 | 153,906 |
| 11/5/2025 | $1008000.00 | $1009000.00 | $923000.00 | $950000.00 | 311,327 |
| 11/4/2025 | $1038000.00 | $1038000.00 | $1005000.00 | $1010000.00 | 192,452 |
| 11/3/2025 | $987000.00 | $1056000.00 | $987000.00 | $1042000.00 | 330,523 |
| 10/31/2025 | $976000.00 | $1007000.00 | $976000.00 | $979000.00 | 139,872 |
| 10/30/2025 | $1000000.00 | $1014000.00 | $994000.00 | $994000.00 | 163,177 |
| 10/29/2025 | $1017000.00 | $1018000.00 | $980000.00 | $993000.00 | 130,841 |
| 10/28/2025 | $1037000.00 | $1039000.00 | $992000.00 | $996000.00 | 183,625 |
| 10/27/2025 | $1010000.00 | $1042000.00 | $1005000.00 | $1039000.00 | 222,929 |
| 10/24/2025 | $1043000.00 | $1043000.00 | $1002000.00 | $1013000.00 | 199,801 |
| 10/23/2025 | $1008000.00 | $1063000.00 | $1000000.00 | $1049000.00 | 284,405 |
| 10/22/2025 | $994000.00 | $1014000.00 | $991000.00 | $1007000.00 | 269,124 |
| 10/21/2025 | $984000.00 | $986000.00 | $960000.00 | $974000.00 | 247,903 |
| 10/20/2025 | $929000.00 | $956000.00 | $926000.00 | $953000.00 | 196,306 |
| 10/17/2025 | $931000.00 | $947000.00 | $912000.00 | $912000.00 | 184,363 |
| 10/16/2025 | $955000.00 | $969000.00 | $931000.00 | $936000.00 | 184,356 |
| 10/15/2025 | $947000.00 | $956000.00 | $923000.00 | $954000.00 | 329,226 |