018260.KS018260.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $181000.00 | $181000.00 | $177500.00 | $178200.00 | 39,597 |
| 1/14/2026 | $182300.00 | $182500.00 | $179100.00 | $180700.00 | 150,845 |
| 1/13/2026 | $176800.00 | $184200.00 | $176500.00 | $182700.00 | 288,995 |
| 1/12/2026 | $173100.00 | $175200.00 | $172200.00 | $175200.00 | 140,954 |
| 1/9/2026 | $175500.00 | $175700.00 | $171300.00 | $172700.00 | 130,004 |
| 1/8/2026 | $176600.00 | $177700.00 | $173800.00 | $175500.00 | 154,488 |
| 1/7/2026 | $179100.00 | $180500.00 | $174600.00 | $177700.00 | 199,907 |
| 1/6/2026 | $177200.00 | $182000.00 | $176400.00 | $181100.00 | 233,681 |
| 1/5/2026 | $175300.00 | $178000.00 | $174500.00 | $177100.00 | 161,897 |
| 1/2/2026 | $171300.00 | $176800.00 | $165900.00 | $175100.00 | 193,490 |
| 12/30/2025 | $170600.00 | $171500.00 | $169500.00 | $171500.00 | 127,083 |
| 12/29/2025 | $168800.00 | $171500.00 | $168200.00 | $171500.00 | 88,877 |
| 12/26/2025 | $169300.00 | $171800.00 | $169000.00 | $170600.00 | 103,877 |
| 12/24/2025 | $169800.00 | $171100.00 | $168800.00 | $169500.00 | 82,197 |
| 12/23/2025 | $170000.00 | $171400.00 | $168600.00 | $169700.00 | 110,779 |
| 12/22/2025 | $173100.00 | $173100.00 | $167400.00 | $169900.00 | 152,243 |
| 12/19/2025 | $171500.00 | $171800.00 | $167500.00 | $171800.00 | 160,307 |
| 12/18/2025 | $170200.00 | $170800.00 | $168200.00 | $169900.00 | 66,301 |
| 12/17/2025 | $173400.00 | $173500.00 | $170900.00 | $172400.00 | 93,759 |
| 12/16/2025 | $174300.00 | $175200.00 | $172000.00 | $172700.00 | 107,024 |
| 12/15/2025 | $173000.00 | $175200.00 | $171900.00 | $174100.00 | 91,196 |
| 12/12/2025 | $175500.00 | $176600.00 | $173500.00 | $175700.00 | 115,191 |
| 12/11/2025 | $174900.00 | $176200.00 | $173300.00 | $174400.00 | 210,159 |
| 12/10/2025 | $177900.00 | $177900.00 | $172800.00 | $173500.00 | 110,053 |
| 12/9/2025 | $175000.00 | $176900.00 | $174000.00 | $176900.00 | 139,530 |
| 12/8/2025 | $176700.00 | $176800.00 | $171600.00 | $174600.00 | 146,518 |
| 12/5/2025 | $177000.00 | $178000.00 | $174700.00 | $176000.00 | 174,146 |
| 12/4/2025 | $171000.00 | $181100.00 | $170800.00 | $177500.00 | 257,468 |
| 12/3/2025 | $171000.00 | $176400.00 | $169100.00 | $172100.00 | 161,188 |
| 12/2/2025 | $170300.00 | $172600.00 | $169300.00 | $170800.00 | 147,957 |
| 12/1/2025 | $169600.00 | $171100.00 | $168500.00 | $169700.00 | 84,800 |
| 11/28/2025 | $170200.00 | $170900.00 | $167300.00 | $168500.00 | 113,366 |
| 11/27/2025 | $170000.00 | $171400.00 | $168300.00 | $169300.00 | 139,591 |
| 11/26/2025 | $169800.00 | $171100.00 | $165500.00 | $169300.00 | 177,714 |
| 11/25/2025 | $169000.00 | $169900.00 | $166900.00 | $167800.00 | 107,034 |
| 11/24/2025 | $170900.00 | $172000.00 | $165900.00 | $166800.00 | 196,482 |
| 11/21/2025 | $165100.00 | $170000.00 | $163500.00 | $169000.00 | 148,050 |
| 11/20/2025 | $167100.00 | $170200.00 | $166400.00 | $168400.00 | 180,177 |
| 11/19/2025 | $164700.00 | $165000.00 | $161000.00 | $164200.00 | 204,154 |
| 11/18/2025 | $166600.00 | $167800.00 | $162700.00 | $163100.00 | 157,782 |
| 11/17/2025 | $170300.00 | $170400.00 | $165500.00 | $168200.00 | 121,397 |
| 11/14/2025 | $169100.00 | $169700.00 | $167100.00 | $167600.00 | 159,355 |
| 11/13/2025 | $175000.00 | $175100.00 | $172300.00 | $172600.00 | 243,258 |
| 11/12/2025 | $173600.00 | $176200.00 | $172800.00 | $175300.00 | 148,897 |
| 11/11/2025 | $175200.00 | $177900.00 | $172100.00 | $173300.00 | 180,784 |
| 11/10/2025 | $171100.00 | $176500.00 | $170000.00 | $174700.00 | 192,901 |
| 11/7/2025 | $169800.00 | $172800.00 | $166200.00 | $168800.00 | 161,469 |
| 11/6/2025 | $180500.00 | $180700.00 | $171500.00 | $173000.00 | 251,537 |
| 11/5/2025 | $185800.00 | $185800.00 | $174400.00 | $177800.00 | 394,334 |
| 11/4/2025 | $183400.00 | $193000.00 | $182100.00 | $188800.00 | 759,722 |
| 11/3/2025 | $189100.00 | $195000.00 | $180000.00 | $181600.00 | 491,172 |
| 10/31/2025 | $170000.00 | $189400.00 | $169500.00 | $183000.00 | 714,553 |
| 10/30/2025 | $178800.00 | $178900.00 | $165800.00 | $168400.00 | 431,400 |
| 10/29/2025 | $171800.00 | $183400.00 | $170000.00 | $180500.00 | 542,082 |
| 10/28/2025 | $172000.00 | $172000.00 | $169000.00 | $169400.00 | 132,063 |
| 10/27/2025 | $169900.00 | $175300.00 | $169800.00 | $172700.00 | 225,458 |
| 10/24/2025 | $165500.00 | $169200.00 | $164500.00 | $168000.00 | 143,712 |
| 10/23/2025 | $166400.00 | $167500.00 | $163500.00 | $163700.00 | 182,648 |
| 10/22/2025 | $167200.00 | $168300.00 | $165200.00 | $168000.00 | 107,486 |
| 10/21/2025 | $170700.00 | $172500.00 | $165400.00 | $165500.00 | 192,125 |
| 10/20/2025 | $167100.00 | $169400.00 | $164500.00 | $168600.00 | 205,896 |
| 10/17/2025 | $169500.00 | $170000.00 | $165400.00 | $165500.00 | 228,125 |