028260.KS028260.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $280000.00 | $286000.00 | $278000.00 | $286000.00 | 408,591 |
| 1/14/2026 | $275500.00 | $287000.00 | $273500.00 | $283500.00 | 452,750 |
| 1/13/2026 | $271000.00 | $274000.00 | $269000.00 | $273500.00 | 517,012 |
| 1/12/2026 | $270000.00 | $271500.00 | $262000.00 | $267500.00 | 218,294 |
| 1/9/2026 | $270500.00 | $270500.00 | $258500.00 | $268500.00 | 406,574 |
| 1/8/2026 | $262500.00 | $272500.00 | $259500.00 | $270500.00 | 613,747 |
| 1/7/2026 | $260000.00 | $274500.00 | $259000.00 | $265000.00 | 541,952 |
| 1/6/2026 | $254000.00 | $260000.00 | $247500.00 | $260000.00 | 408,885 |
| 1/5/2026 | $245500.00 | $254500.00 | $244000.00 | $254500.00 | 463,418 |
| 1/2/2026 | $237000.00 | $246500.00 | $234000.00 | $245000.00 | 360,079 |
| 12/30/2025 | $239000.00 | $240500.00 | $237500.00 | $239500.00 | 219,192 |
| 12/29/2025 | $237500.00 | $242000.00 | $236500.00 | $241500.00 | 227,840 |
| 12/26/2025 | $240000.00 | $244000.00 | $235500.00 | $240500.00 | 224,429 |
| 12/24/2025 | $241500.00 | $242500.00 | $238000.00 | $240000.00 | 133,920 |
| 12/23/2025 | $246000.00 | $246000.00 | $239000.00 | $240500.00 | 245,801 |
| 12/22/2025 | $252000.00 | $252500.00 | $242000.00 | $244500.00 | 313,717 |
| 12/19/2025 | $243000.00 | $249000.00 | $240000.00 | $249000.00 | 377,353 |
| 12/18/2025 | $239500.00 | $246000.00 | $238000.00 | $239500.00 | 222,905 |
| 12/17/2025 | $245000.00 | $245000.00 | $239500.00 | $243000.00 | 221,910 |
| 12/16/2025 | $245500.00 | $248500.00 | $241500.00 | $243000.00 | 294,052 |
| 12/15/2025 | $251000.00 | $252000.00 | $246000.00 | $246500.00 | 305,207 |
| 12/12/2025 | $254500.00 | $257500.00 | $250500.00 | $255000.00 | 201,019 |
| 12/11/2025 | $255000.00 | $258000.00 | $248500.00 | $252000.00 | 375,663 |
| 12/10/2025 | $253000.00 | $257500.00 | $245500.00 | $247500.00 | 233,899 |
| 12/9/2025 | $251500.00 | $258500.00 | $250000.00 | $252000.00 | 363,701 |
| 12/8/2025 | $245000.00 | $258000.00 | $243000.00 | $251500.00 | 488,434 |
| 12/5/2025 | $240500.00 | $244500.00 | $236000.00 | $244000.00 | 343,382 |
| 12/4/2025 | $241500.00 | $244000.00 | $237500.00 | $240500.00 | 623,744 |
| 12/3/2025 | $227500.00 | $252500.00 | $227500.00 | $245500.00 | 934,576 |
| 12/2/2025 | $228000.00 | $228500.00 | $222500.00 | $224500.00 | 267,609 |
| 12/1/2025 | $226500.00 | $228500.00 | $222000.00 | $226500.00 | 284,305 |
| 11/28/2025 | $232500.00 | $232500.00 | $224000.00 | $225000.00 | 252,125 |
| 11/27/2025 | $237000.00 | $239000.00 | $230500.00 | $231500.00 | 397,158 |
| 11/26/2025 | $234000.00 | $240500.00 | $229000.00 | $236000.00 | 616,934 |
| 11/25/2025 | $225000.00 | $230500.00 | $223500.00 | $228500.00 | 494,241 |
| 11/24/2025 | $222000.00 | $223000.00 | $213000.00 | $218000.00 | 546,634 |
| 11/21/2025 | $218000.00 | $222000.00 | $212000.00 | $216000.00 | 408,920 |
| 11/20/2025 | $218000.00 | $226500.00 | $217500.00 | $224000.00 | 358,175 |
| 11/19/2025 | $218000.00 | $218000.00 | $208500.00 | $213000.00 | 235,263 |
| 11/18/2025 | $218500.00 | $221500.00 | $212000.00 | $214500.00 | 262,223 |
| 11/17/2025 | $220500.00 | $224000.00 | $218000.00 | $220500.00 | 156,718 |
| 11/14/2025 | $221000.00 | $223500.00 | $218500.00 | $219500.00 | 205,063 |
| 11/13/2025 | $226000.00 | $229000.00 | $223000.00 | $225000.00 | 361,592 |
| 11/12/2025 | $224500.00 | $230000.00 | $222500.00 | $228500.00 | 256,593 |
| 11/11/2025 | $226000.00 | $231500.00 | $224500.00 | $225500.00 | 356,253 |
| 11/10/2025 | $220500.00 | $227500.00 | $218000.00 | $224500.00 | 398,170 |
| 11/7/2025 | $217500.00 | $220000.00 | $210000.00 | $214000.00 | 231,688 |
| 11/6/2025 | $221000.00 | $223500.00 | $214500.00 | $217000.00 | 294,311 |
| 11/5/2025 | $220500.00 | $221000.00 | $208500.00 | $215500.00 | 340,331 |
| 11/4/2025 | $226500.00 | $234000.00 | $218500.00 | $221000.00 | 381,385 |
| 11/3/2025 | $225500.00 | $229500.00 | $222000.00 | $226500.00 | 310,444 |
| 10/31/2025 | $226500.00 | $227500.00 | $223000.00 | $226000.00 | 406,211 |
| 10/30/2025 | $225000.00 | $233000.00 | $220500.00 | $227000.00 | 583,562 |
| 10/29/2025 | $215000.00 | $232500.00 | $213500.00 | $231000.00 | 1.01M |
| 10/28/2025 | $215500.00 | $216000.00 | $205000.00 | $207000.00 | 414,957 |
| 10/27/2025 | $212500.00 | $216500.00 | $211000.00 | $215500.00 | 381,502 |
| 10/24/2025 | $209000.00 | $210500.00 | $205000.00 | $209000.00 | 243,720 |
| 10/23/2025 | $204000.00 | $210000.00 | $201750.00 | $206000.00 | 266,496 |
| 10/22/2025 | $204000.00 | $208500.00 | $200500.00 | $208000.00 | 240,437 |
| 10/21/2025 | $209000.00 | $214500.00 | $204000.00 | $204500.00 | 375,660 |
| 10/20/2025 | $210000.00 | $211000.00 | $202000.00 | $208000.00 | 322,241 |
| 10/17/2025 | $214500.00 | $216500.00 | $208500.00 | $210500.00 | 433,956 |