035420.KS035420.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $259000.00 | $261500.00 | $249000.00 | $260500.00 | 1.02M |
| 1/12/2026 | $256000.00 | $258500.00 | $249000.00 | $255500.00 | 1.28M |
| 1/9/2026 | $253000.00 | $256500.00 | $250500.00 | $254000.00 | 951,810 |
| 1/8/2026 | $249500.00 | $258000.00 | $245000.00 | $251000.00 | 1.31M |
| 1/7/2026 | $258000.00 | $258000.00 | $246500.00 | $252500.00 | 1.89M |
| 1/6/2026 | $249500.00 | $262500.00 | $248000.00 | $260000.00 | 2.53M |
| 1/5/2026 | $248500.00 | $251000.00 | $247000.00 | $249500.00 | 1.01M |
| 1/2/2026 | $243500.00 | $249000.00 | $238000.00 | $247000.00 | 1.36M |
| 12/30/2025 | $241000.00 | $244500.00 | $239000.00 | $242500.00 | 652,269 |
| 12/29/2025 | $231500.00 | $242500.00 | $231500.00 | $242000.00 | 1.11M |
| 12/26/2025 | $236500.00 | $237500.00 | $231000.00 | $231500.00 | 738,058 |
| 12/24/2025 | $237000.00 | $238000.00 | $234500.00 | $236500.00 | 640,875 |
| 12/23/2025 | $238000.00 | $238500.00 | $235500.00 | $237000.00 | 714,856 |
| 12/22/2025 | $238500.00 | $239000.00 | $236500.00 | $238000.00 | 650,908 |
| 12/19/2025 | $232500.00 | $235500.00 | $231500.00 | $235500.00 | 2.00M |
| 12/18/2025 | $227500.00 | $233250.00 | $226500.00 | $230500.00 | 744,015 |
| 12/17/2025 | $233000.00 | $233000.00 | $229500.00 | $231000.00 | 816,409 |
| 12/16/2025 | $240500.00 | $240500.00 | $231000.00 | $231500.00 | 1.59M |
| 12/15/2025 | $241500.00 | $244000.00 | $240000.00 | $240500.00 | 522,965 |
| 12/12/2025 | $243000.00 | $245000.00 | $241500.00 | $244500.00 | 485,052 |
| 12/11/2025 | $245500.00 | $246000.00 | $241000.00 | $243500.00 | 1.27M |
| 12/10/2025 | $248000.00 | $248000.00 | $244000.00 | $244500.00 | 654,772 |
| 12/9/2025 | $248000.00 | $248500.00 | $246000.00 | $248000.00 | 497,708 |
| 12/8/2025 | $250500.00 | $250500.00 | $247000.00 | $249000.00 | 466,382 |
| 12/5/2025 | $247500.00 | $250000.00 | $246000.00 | $249500.00 | 631,916 |
| 12/4/2025 | $245500.00 | $248500.00 | $244500.00 | $247000.00 | 520,826 |
| 12/3/2025 | $246500.00 | $248500.00 | $245500.00 | $246500.00 | 630,018 |
| 12/2/2025 | $243000.00 | $245000.00 | $241500.00 | $243000.00 | 618,439 |
| 12/1/2025 | $246500.00 | $247500.00 | $242500.00 | $243000.00 | 666,662 |
| 11/28/2025 | $253500.00 | $254000.00 | $243500.00 | $244000.00 | 1.58M |
| 11/27/2025 | $259500.00 | $261500.00 | $250500.00 | $251500.00 | 2.03M |
| 11/26/2025 | $255000.00 | $264500.00 | $252000.00 | $263500.00 | 944,519 |
| 11/25/2025 | $262500.00 | $262500.00 | $250500.00 | $253000.00 | 1.25M |
| 11/24/2025 | $267500.00 | $269500.00 | $259000.00 | $261000.00 | 1.67M |
| 11/21/2025 | $251000.00 | $265000.00 | $249500.00 | $262500.00 | 1.28M |
| 11/20/2025 | $260000.00 | $263000.00 | $254500.00 | $257000.00 | 1.03M |
| 11/19/2025 | $250500.00 | $251000.00 | $243000.00 | $248500.00 | 570,754 |
| 11/18/2025 | $251500.00 | $260500.00 | $248500.00 | $249000.00 | 1.01M |
| 11/17/2025 | $256500.00 | $257000.00 | $254000.00 | $255000.00 | 507,818 |
| 11/14/2025 | $258000.00 | $260000.00 | $253000.00 | $253500.00 | 965,837 |
| 11/13/2025 | $262500.00 | $266000.00 | $258500.00 | $265500.00 | 823,324 |
| 11/12/2025 | $265500.00 | $265500.00 | $262000.00 | $263500.00 | 633,837 |
| 11/11/2025 | $261500.00 | $270500.00 | $261000.00 | $263000.00 | 1.34M |
| 11/10/2025 | $263500.00 | $264000.00 | $258000.00 | $260000.00 | 1.01M |
| 11/7/2025 | $256000.00 | $267000.00 | $256000.00 | $260000.00 | 1.68M |
| 11/6/2025 | $281500.00 | $282000.00 | $264000.00 | $264000.00 | 2.29M |
| 11/5/2025 | $269000.00 | $280000.00 | $256500.00 | $278500.00 | 3.47M |
| 11/4/2025 | $272500.00 | $274000.00 | $267000.00 | $267000.00 | 1.38M |
| 11/3/2025 | $283500.00 | $287500.00 | $271500.00 | $274500.00 | 2.83M |
| 10/31/2025 | $263000.00 | $273500.00 | $261000.00 | $267500.00 | 2.99M |
| 10/30/2025 | $267000.00 | $267000.00 | $254500.00 | $255500.00 | 1.44M |
| 10/29/2025 | $255000.00 | $268500.00 | $253500.00 | $265000.00 | 2.47M |
| 10/28/2025 | $250500.00 | $255000.00 | $248000.00 | $253000.00 | 963,692 |
| 10/27/2025 | $245000.00 | $251500.00 | $242000.00 | $251000.00 | 1.32M |
| 10/24/2025 | $245000.00 | $248500.00 | $242500.00 | $247000.00 | 1.01M |
| 10/23/2025 | $251500.00 | $251500.00 | $242000.00 | $242500.00 | 2.10M |
| 10/22/2025 | $254000.00 | $256500.00 | $247000.00 | $255500.00 | 1.08M |
| 10/21/2025 | $260000.00 | $260500.00 | $254000.00 | $254500.00 | 1.37M |
| 10/20/2025 | $255000.00 | $262500.00 | $250000.00 | $258000.00 | 1.53M |
| 10/17/2025 | $260000.00 | $260500.00 | $254000.00 | $255500.00 | 1.48M |
| 10/16/2025 | $257500.00 | $270000.00 | $255500.00 | $260500.00 | 2.15M |
| 10/15/2025 | $260500.00 | $261000.00 | $255000.00 | $258500.00 | 1.44M |