02826K.KS02826K.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $153400.00 | $156200.00 | $152600.00 | $154100.00 | 6,530 |
| 1/9/2026 | $157200.00 | $157200.00 | $150900.00 | $153200.00 | 13,882 |
| 1/8/2026 | $156000.00 | $158000.00 | $153000.00 | $157200.00 | 8,704 |
| 1/7/2026 | $155500.00 | $159900.00 | $154600.00 | $156300.00 | 7,620 |
| 1/6/2026 | $154500.00 | $155200.00 | $149700.00 | $154300.00 | 7,718 |
| 1/5/2026 | $146800.00 | $153800.00 | $146800.00 | $153800.00 | 14,805 |
| 1/2/2026 | $145000.00 | $148400.00 | $142400.00 | $147100.00 | 9,627 |
| 12/30/2025 | $146000.00 | $146100.00 | $143700.00 | $145000.00 | 9,448 |
| 12/29/2025 | $146400.00 | $147000.00 | $145100.00 | $146000.00 | 7,416 |
| 12/26/2025 | $145500.00 | $147500.00 | $143900.00 | $146500.00 | 7,339 |
| 12/24/2025 | $146300.00 | $146300.00 | $143200.00 | $145400.00 | 8,817 |
| 12/23/2025 | $146900.00 | $147100.00 | $144000.00 | $145100.00 | 13,048 |
| 12/22/2025 | $149900.00 | $151900.00 | $144200.00 | $144900.00 | 32,319 |
| 12/19/2025 | $146900.00 | $150400.00 | $145500.00 | $149800.00 | 14,635 |
| 12/18/2025 | $148700.00 | $149500.00 | $146500.00 | $146500.00 | 9,472 |
| 12/17/2025 | $148600.00 | $152500.00 | $147100.00 | $149700.00 | 6,632 |
| 12/16/2025 | $150800.00 | $152100.00 | $147900.00 | $148600.00 | 7,182 |
| 12/15/2025 | $153000.00 | $153700.00 | $150500.00 | $150800.00 | 6,449 |
| 12/12/2025 | $152800.00 | $155500.00 | $152700.00 | $154500.00 | 5,422 |
| 12/11/2025 | $151700.00 | $155500.00 | $148400.00 | $152900.00 | 27,431 |
| 12/10/2025 | $153900.00 | $155500.00 | $150700.00 | $150700.00 | 4,233 |
| 12/9/2025 | $154100.00 | $159000.00 | $152600.00 | $153500.00 | 6,604 |
| 12/8/2025 | $150400.00 | $161200.00 | $147000.00 | $153100.00 | 16,987 |
| 12/5/2025 | $150600.00 | $154000.00 | $148200.00 | $150400.00 | 8,014 |
| 12/4/2025 | $152500.00 | $152500.00 | $147200.00 | $150600.00 | 11,452 |
| 12/3/2025 | $143600.00 | $156000.00 | $143600.00 | $153200.00 | 43,557 |
| 12/2/2025 | $143900.00 | $145700.00 | $141600.00 | $142700.00 | 4,954 |
| 12/1/2025 | $143700.00 | $143700.00 | $140200.00 | $143000.00 | 7,408 |
| 11/28/2025 | $146000.00 | $146600.00 | $142800.00 | $143300.00 | 5,073 |
| 11/27/2025 | $147700.00 | $149800.00 | $145600.00 | $146000.00 | 10,327 |
| 11/26/2025 | $144800.00 | $149600.00 | $141800.00 | $147700.00 | 13,771 |
| 11/25/2025 | $143000.00 | $145000.00 | $139500.00 | $141500.00 | 11,621 |
| 11/24/2025 | $141900.00 | $141900.00 | $136300.00 | $137900.00 | 7,789 |
| 11/21/2025 | $136100.00 | $140900.00 | $136000.00 | $138000.00 | 7,950 |
| 11/20/2025 | $135900.00 | $143000.00 | $135900.00 | $142000.00 | 8,027 |
| 11/19/2025 | $136500.00 | $137800.00 | $133300.00 | $135000.00 | 8,927 |
| 11/18/2025 | $141500.00 | $141500.00 | $136000.00 | $137000.00 | 9,927 |
| 11/17/2025 | $143000.00 | $143000.00 | $139600.00 | $140400.00 | 5,244 |
| 11/14/2025 | $145000.00 | $145000.00 | $139000.00 | $140100.00 | 10,827 |
| 11/13/2025 | $145900.00 | $146700.00 | $144900.00 | $145800.00 | 4,832 |
| 11/12/2025 | $147000.00 | $148900.00 | $145000.00 | $147100.00 | 5,024 |
| 11/11/2025 | $145800.00 | $148200.00 | $143100.00 | $147000.00 | 15,128 |
| 11/10/2025 | $138000.00 | $146000.00 | $138000.00 | $144100.00 | 9,994 |
| 11/7/2025 | $140900.00 | $142000.00 | $134500.00 | $137000.00 | 13,298 |
| 11/6/2025 | $140500.00 | $143400.00 | $137300.00 | $140800.00 | 7,795 |
| 11/5/2025 | $139600.00 | $139600.00 | $131700.00 | $137700.00 | 14,942 |
| 11/4/2025 | $146600.00 | $149000.00 | $140600.00 | $140800.00 | 10,933 |
| 11/3/2025 | $143800.00 | $146000.00 | $142600.00 | $145700.00 | 11,005 |
| 10/31/2025 | $142000.00 | $143600.00 | $140900.00 | $142400.00 | 7,471 |
| 10/30/2025 | $144700.00 | $147400.00 | $141000.00 | $142300.00 | 11,420 |
| 10/29/2025 | $138800.00 | $146300.00 | $136100.00 | $144700.00 | 27,312 |
| 10/28/2025 | $137500.00 | $137500.00 | $133000.00 | $133800.00 | 9,231 |
| 10/27/2025 | $135200.00 | $139800.00 | $135000.00 | $137500.00 | 9,383 |
| 10/24/2025 | $133500.00 | $135000.00 | $132800.00 | $134800.00 | 6,878 |
| 10/23/2025 | $133000.00 | $134900.00 | $130500.00 | $133500.00 | 4,481 |
| 10/22/2025 | $130000.00 | $134500.00 | $129300.00 | $134500.00 | 6,679 |
| 10/21/2025 | $134400.00 | $137800.00 | $131400.00 | $132000.00 | 11,283 |
| 10/20/2025 | $135500.00 | $135600.00 | $131900.00 | $134200.00 | 5,121 |
| 10/17/2025 | $138600.00 | $138600.00 | $134000.00 | $135300.00 | 11,883 |
| 10/16/2025 | $134000.00 | $139900.00 | $128400.00 | $138700.00 | 22,534 |
| 10/15/2025 | $130000.00 | $135900.00 | $128400.00 | $133900.00 | 16,170 |