034730.KS034730.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $296500.00 | $307500.00 | $293000.00 | $301500.00 | 293,448 |
| 1/14/2026 | $281000.00 | $297500.00 | $278500.00 | $295500.00 | 401,608 |
| 1/13/2026 | $281500.00 | $281500.00 | $276000.00 | $281000.00 | 180,146 |
| 1/12/2026 | $284500.00 | $285500.00 | $275500.00 | $279000.00 | 150,258 |
| 1/9/2026 | $278500.00 | $284000.00 | $273500.00 | $284000.00 | 173,566 |
| 1/8/2026 | $279000.00 | $281500.00 | $270000.00 | $279500.00 | 286,244 |
| 1/7/2026 | $285000.00 | $289500.00 | $277500.00 | $282000.00 | 267,806 |
| 1/6/2026 | $267000.00 | $289000.00 | $266000.00 | $287500.00 | 427,065 |
| 1/5/2026 | $262500.00 | $274500.00 | $261500.00 | $270000.00 | 255,990 |
| 1/2/2026 | $256500.00 | $259500.00 | $252000.00 | $259000.00 | 125,312 |
| 12/30/2025 | $252000.00 | $259500.00 | $250500.00 | $256500.00 | 137,019 |
| 12/29/2025 | $243000.00 | $253500.00 | $243000.00 | $253500.00 | 140,699 |
| 12/26/2025 | $247000.00 | $247500.00 | $243500.00 | $245000.00 | 181,490 |
| 12/24/2025 | $249500.00 | $251000.00 | $246500.00 | $247000.00 | 128,588 |
| 12/23/2025 | $252500.00 | $252500.00 | $248500.00 | $248500.00 | 82,532 |
| 12/22/2025 | $253000.00 | $253000.00 | $248000.00 | $251000.00 | 133,202 |
| 12/19/2025 | $255000.00 | $257500.00 | $249000.00 | $250000.00 | 136,749 |
| 12/18/2025 | $251000.00 | $256000.00 | $247500.00 | $251500.00 | 97,937 |
| 12/17/2025 | $256000.00 | $256000.00 | $250000.00 | $255000.00 | 113,549 |
| 12/16/2025 | $258000.00 | $260500.00 | $252500.00 | $254000.00 | 125,836 |
| 12/15/2025 | $259500.00 | $266000.00 | $258500.00 | $259000.00 | 150,988 |
| 12/12/2025 | $265000.00 | $269000.00 | $264000.00 | $267500.00 | 87,431 |
| 12/11/2025 | $269500.00 | $272000.00 | $261500.00 | $261500.00 | 284,252 |
| 12/10/2025 | $273000.00 | $274500.00 | $264500.00 | $265000.00 | 142,664 |
| 12/9/2025 | $269000.00 | $273000.00 | $266500.00 | $272000.00 | 200,024 |
| 12/8/2025 | $265500.00 | $270000.00 | $263500.00 | $268500.00 | 192,609 |
| 12/5/2025 | $263500.00 | $266000.00 | $260500.00 | $264000.00 | 120,540 |
| 12/4/2025 | $264000.00 | $266500.00 | $262000.00 | $266000.00 | 146,135 |
| 12/3/2025 | $257000.00 | $271500.00 | $256500.00 | $267000.00 | 271,732 |
| 12/2/2025 | $253500.00 | $261000.00 | $251000.00 | $258500.00 | 157,104 |
| 12/1/2025 | $263500.00 | $265000.00 | $252000.00 | $253000.00 | 247,963 |
| 11/28/2025 | $268500.00 | $277000.00 | $258500.00 | $265500.00 | 487,836 |
| 11/27/2025 | $253000.00 | $259000.00 | $250500.00 | $254000.00 | 160,171 |
| 11/26/2025 | $252000.00 | $252000.00 | $245000.00 | $251000.00 | 176,681 |
| 11/25/2025 | $257500.00 | $262000.00 | $248500.00 | $249000.00 | 158,349 |
| 11/24/2025 | $253000.00 | $258000.00 | $248000.00 | $249500.00 | 477,896 |
| 11/21/2025 | $249500.00 | $252500.00 | $245000.00 | $249000.00 | 202,290 |
| 11/20/2025 | $268000.00 | $270500.00 | $262500.00 | $263500.00 | 192,561 |
| 11/19/2025 | $266000.00 | $266000.00 | $254000.00 | $260000.00 | 203,291 |
| 11/18/2025 | $263000.00 | $273000.00 | $262500.00 | $263500.00 | 192,584 |
| 11/17/2025 | $263500.00 | $272000.00 | $262000.00 | $268000.00 | 242,567 |
| 11/14/2025 | $259500.00 | $266500.00 | $256500.00 | $258000.00 | 243,165 |
| 11/13/2025 | $274500.00 | $275500.00 | $268000.00 | $269500.00 | 319,459 |
| 11/12/2025 | $269000.00 | $285000.00 | $263500.00 | $279500.00 | 393,722 |
| 11/11/2025 | $275000.00 | $278500.00 | $264500.00 | $269000.00 | 355,730 |
| 11/10/2025 | $256000.00 | $273500.00 | $255500.00 | $270500.00 | 540,022 |
| 11/7/2025 | $249000.00 | $254500.00 | $241500.00 | $247500.00 | 229,103 |
| 11/6/2025 | $243500.00 | $261000.00 | $239500.00 | $254000.00 | 443,494 |
| 11/5/2025 | $247000.00 | $247000.00 | $230500.00 | $237500.00 | 328,815 |
| 11/4/2025 | $251500.00 | $257000.00 | $249000.00 | $252000.00 | 181,864 |
| 11/3/2025 | $249000.00 | $254500.00 | $244500.00 | $253000.00 | 239,531 |
| 10/31/2025 | $244500.00 | $250000.00 | $243500.00 | $248500.00 | 192,080 |
| 10/30/2025 | $249500.00 | $251500.00 | $243000.00 | $247500.00 | 188,268 |
| 10/29/2025 | $246500.00 | $256000.00 | $242500.00 | $250000.00 | 301,349 |
| 10/28/2025 | $246000.00 | $247000.00 | $240500.00 | $244000.00 | 163,091 |
| 10/27/2025 | $243500.00 | $250500.00 | $241000.00 | $248500.00 | 367,939 |
| 10/24/2025 | $234000.00 | $239000.00 | $232000.00 | $237500.00 | 234,437 |
| 10/23/2025 | $230500.00 | $234500.00 | $227000.00 | $230000.00 | 179,766 |
| 10/22/2025 | $225500.00 | $235500.00 | $221500.00 | $235000.00 | 186,953 |
| 10/21/2025 | $227000.00 | $235000.00 | $225000.00 | $226000.00 | 249,608 |
| 10/20/2025 | $220000.00 | $225000.00 | $216000.00 | $224500.00 | 243,645 |
| 10/17/2025 | $217500.00 | $227000.00 | $216000.00 | $220500.00 | 383,959 |