032830.KS032830.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $162800.00 | $176900.00 | $162600.00 | $170600.00 | 594,763 |
| 1/15/2026 | $160300.00 | $162100.00 | $158600.00 | $161200.00 | 191,341 |
| 1/14/2026 | $161300.00 | $163900.00 | $157300.00 | $161900.00 | 200,776 |
| 1/13/2026 | $159000.00 | $160500.00 | $157500.00 | $159100.00 | 196,706 |
| 1/12/2026 | $160700.00 | $164100.00 | $156200.00 | $158100.00 | 241,136 |
| 1/9/2026 | $160300.00 | $160300.00 | $157000.00 | $159500.00 | 237,528 |
| 1/8/2026 | $160400.00 | $161000.00 | $157300.00 | $159200.00 | 356,761 |
| 1/7/2026 | $166000.00 | $168400.00 | $160600.00 | $162000.00 | 239,863 |
| 1/6/2026 | $163500.00 | $165400.00 | $160500.00 | $165400.00 | 170,555 |
| 1/5/2026 | $156500.00 | $164500.00 | $155200.00 | $164100.00 | 427,934 |
| 1/2/2026 | $157400.00 | $157600.00 | $151300.00 | $156300.00 | 280,509 |
| 12/30/2025 | $156600.00 | $157900.00 | $156000.00 | $157600.00 | 282,645 |
| 12/29/2025 | $156900.00 | $158500.00 | $155300.00 | $157600.00 | 269,685 |
| 12/26/2025 | $163200.00 | $166300.00 | $161500.00 | $162500.00 | 272,069 |
| 12/24/2025 | $164000.00 | $165000.00 | $161100.00 | $163700.00 | 225,245 |
| 12/23/2025 | $160000.00 | $169300.00 | $160000.00 | $163900.00 | 356,654 |
| 12/22/2025 | $155800.00 | $160900.00 | $154700.00 | $160300.00 | 275,027 |
| 12/19/2025 | $153400.00 | $155900.00 | $152700.00 | $155000.00 | 216,767 |
| 12/18/2025 | $152500.00 | $152800.00 | $150600.00 | $151800.00 | 188,677 |
| 12/17/2025 | $153000.00 | $153600.00 | $150500.00 | $153600.00 | 168,918 |
| 12/16/2025 | $152300.00 | $153900.00 | $150700.00 | $151700.00 | 164,556 |
| 12/15/2025 | $154200.00 | $154200.00 | $151400.00 | $152900.00 | 160,431 |
| 12/12/2025 | $155000.00 | $158300.00 | $152900.00 | $155500.00 | 440,181 |
| 12/11/2025 | $156600.00 | $156600.00 | $153100.00 | $153100.00 | 401,147 |
| 12/10/2025 | $158500.00 | $158900.00 | $154300.00 | $154400.00 | 172,150 |
| 12/9/2025 | $156000.00 | $157500.00 | $154300.00 | $157500.00 | 222,956 |
| 12/8/2025 | $158200.00 | $158300.00 | $155100.00 | $155800.00 | 169,357 |
| 12/5/2025 | $155700.00 | $159500.00 | $154600.00 | $158200.00 | 242,022 |
| 12/4/2025 | $155400.00 | $157300.00 | $154800.00 | $157000.00 | 338,924 |
| 12/3/2025 | $155100.00 | $157000.00 | $153300.00 | $156500.00 | 294,615 |
| 12/2/2025 | $156000.00 | $157800.00 | $153100.00 | $155400.00 | 270,487 |
| 12/1/2025 | $153500.00 | $154900.00 | $150600.00 | $153800.00 | 160,474 |
| 11/28/2025 | $154000.00 | $154000.00 | $151200.00 | $152900.00 | 303,120 |
| 11/27/2025 | $151400.00 | $154700.00 | $151400.00 | $153400.00 | 176,487 |
| 11/26/2025 | $150000.00 | $152800.00 | $148300.00 | $151600.00 | 228,482 |
| 11/25/2025 | $149100.00 | $150400.00 | $145400.00 | $146700.00 | 191,417 |
| 11/24/2025 | $149600.00 | $151000.00 | $144500.00 | $144800.00 | 590,364 |
| 11/21/2025 | $146200.00 | $147300.00 | $144000.00 | $146400.00 | 135,170 |
| 11/20/2025 | $149600.00 | $151500.00 | $147500.00 | $147500.00 | 212,043 |
| 11/19/2025 | $151000.00 | $151200.00 | $145000.00 | $148200.00 | 188,919 |
| 11/18/2025 | $152100.00 | $155000.00 | $148300.00 | $148700.00 | 302,370 |
| 11/17/2025 | $156800.00 | $159300.00 | $152500.00 | $153600.00 | 239,010 |
| 11/14/2025 | $168200.00 | $169500.00 | $152200.00 | $153600.00 | 448,722 |
| 11/13/2025 | $166200.00 | $168900.00 | $163300.00 | $168400.00 | 437,754 |
| 11/12/2025 | $158400.00 | $168800.00 | $158400.00 | $167000.00 | 380,152 |
| 11/11/2025 | $157500.00 | $162900.00 | $157500.00 | $159400.00 | 285,018 |
| 11/10/2025 | $154900.00 | $163700.00 | $154500.00 | $158900.00 | 374,488 |
| 11/7/2025 | $158900.00 | $159400.00 | $150200.00 | $152000.00 | 379,418 |
| 11/6/2025 | $151400.00 | $158000.00 | $150300.00 | $156000.00 | 472,436 |
| 11/5/2025 | $153000.00 | $153200.00 | $147300.00 | $150000.00 | 319,753 |
| 11/4/2025 | $151200.00 | $152800.00 | $149100.00 | $151100.00 | 333,216 |
| 11/3/2025 | $154300.00 | $154900.00 | $150700.00 | $152100.00 | 683,947 |
| 10/31/2025 | $154000.00 | $154600.00 | $151200.00 | $154300.00 | 1.67M |
| 10/30/2025 | $158100.00 | $161600.00 | $156500.00 | $157400.00 | 403,743 |
| 10/29/2025 | $161900.00 | $162800.00 | $158000.00 | $159600.00 | 311,936 |
| 10/28/2025 | $160500.00 | $161800.00 | $158900.00 | $160100.00 | 247,918 |
| 10/27/2025 | $160600.00 | $163500.00 | $160200.00 | $162000.00 | 231,899 |
| 10/24/2025 | $162200.00 | $167000.00 | $161900.00 | $162600.00 | 246,787 |
| 10/23/2025 | $158100.00 | $163800.00 | $158100.00 | $162100.00 | 220,573 |
| 10/22/2025 | $161300.00 | $161400.00 | $158300.00 | $159600.00 | 134,785 |
| 10/21/2025 | $161200.00 | $165300.00 | $158900.00 | $159700.00 | 223,710 |
| 10/20/2025 | $157700.00 | $160000.00 | $155100.00 | $159700.00 | 200,202 |