042660.KS042660.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $144500.00 | $148500.00 | $133700.00 | $147100.00 | 2.83M |
| 1/12/2026 | $135200.00 | $148500.00 | $133700.00 | $145700.00 | 9.01M |
| 1/9/2026 | $129500.00 | $134700.00 | $127100.00 | $134400.00 | 4.85M |
| 1/8/2026 | $122700.00 | $131900.00 | $121900.00 | $129700.00 | 6.92M |
| 1/7/2026 | $119800.00 | $124200.00 | $118700.00 | $121200.00 | 2.61M |
| 1/6/2026 | $118100.00 | $120900.00 | $115800.00 | $119800.00 | 2.33M |
| 1/5/2026 | $113300.00 | $119000.00 | $113000.00 | $117900.00 | 2.27M |
| 1/2/2026 | $113700.00 | $115400.00 | $111500.00 | $114700.00 | 1.55M |
| 12/30/2025 | $114600.00 | $115000.00 | $113200.00 | $113600.00 | 1.08M |
| 12/29/2025 | $115300.00 | $117700.00 | $115100.00 | $115600.00 | 1.56M |
| 12/26/2025 | $120600.00 | $121800.00 | $115800.00 | $116500.00 | 2.72M |
| 12/24/2025 | $130800.00 | $130800.00 | $117800.00 | $119000.00 | 6.20M |
| 12/23/2025 | $117600.00 | $124800.00 | $114700.00 | $123400.00 | 9.10M |
| 12/22/2025 | $112700.00 | $112700.00 | $109100.00 | $109700.00 | 992,142 |
| 12/19/2025 | $104500.00 | $109500.00 | $103700.00 | $109500.00 | 1.70M |
| 12/18/2025 | $104800.00 | $106000.00 | $103500.00 | $103500.00 | 1.09M |
| 12/17/2025 | $109900.00 | $110000.00 | $106600.00 | $108300.00 | 745,191 |
| 12/16/2025 | $113300.00 | $113300.00 | $108500.00 | $108700.00 | 1.22M |
| 12/15/2025 | $112700.00 | $114400.00 | $111600.00 | $113300.00 | 898,036 |
| 12/12/2025 | $113800.00 | $114500.00 | $112400.00 | $114100.00 | 1.90M |
| 12/11/2025 | $113600.00 | $113800.00 | $111000.00 | $113100.00 | 1.75M |
| 12/10/2025 | $113900.00 | $114000.00 | $111800.00 | $112500.00 | 1.11M |
| 12/9/2025 | $112600.00 | $115900.00 | $112100.00 | $115200.00 | 1.28M |
| 12/8/2025 | $113700.00 | $114000.00 | $110500.00 | $114000.00 | 1.99M |
| 12/5/2025 | $106900.00 | $108500.00 | $105700.00 | $108500.00 | 804,632 |
| 12/4/2025 | $109300.00 | $109300.00 | $105800.00 | $106500.00 | 870,145 |
| 12/3/2025 | $108400.00 | $109000.00 | $106700.00 | $108200.00 | 813,697 |
| 12/2/2025 | $106200.00 | $110600.00 | $105500.00 | $106100.00 | 1.58M |
| 12/1/2025 | $108700.00 | $109500.00 | $104300.00 | $105000.00 | 1.37M |
| 11/28/2025 | $110000.00 | $111400.00 | $107100.00 | $107800.00 | 1.80M |
| 11/27/2025 | $113500.00 | $113600.00 | $110000.00 | $110500.00 | 1.40M |
| 11/26/2025 | $113000.00 | $114900.00 | $111000.00 | $113900.00 | 1.20M |
| 11/25/2025 | $120000.00 | $121100.00 | $112200.00 | $113000.00 | 1.72M |
| 11/24/2025 | $120800.00 | $121100.00 | $115500.00 | $118800.00 | 4.79M |
| 11/21/2025 | $121200.00 | $122400.00 | $119000.00 | $119800.00 | 925,338 |
| 11/20/2025 | $124600.00 | $127100.00 | $124200.00 | $125000.00 | 864,466 |
| 11/19/2025 | $129200.00 | $129200.00 | $121100.00 | $123000.00 | 1.48M |
| 11/18/2025 | $129200.00 | $133700.00 | $127500.00 | $127800.00 | 1.75M |
| 11/17/2025 | $131200.00 | $133800.00 | $129300.00 | $130900.00 | 1.33M |
| 11/14/2025 | $126800.00 | $132500.00 | $125700.00 | $129100.00 | 2.91M |
| 11/13/2025 | $126500.00 | $130600.00 | $123800.00 | $130500.00 | 1.63M |
| 11/12/2025 | $127100.00 | $129400.00 | $125700.00 | $126500.00 | 1.03M |
| 11/11/2025 | $130100.00 | $134500.00 | $126300.00 | $126600.00 | 2.07M |
| 11/10/2025 | $128100.00 | $130500.00 | $124600.00 | $129600.00 | 1.86M |
| 11/7/2025 | $119000.00 | $139100.00 | $117000.00 | $126800.00 | 4.43M |
| 11/6/2025 | $129400.00 | $131800.00 | $123000.00 | $123000.00 | 2.10M |
| 11/5/2025 | $136000.00 | $136000.00 | $120000.00 | $126400.00 | 4.32M |
| 11/4/2025 | $138800.00 | $140000.00 | $135000.00 | $136600.00 | 2.64M |
| 11/3/2025 | $141100.00 | $144000.00 | $137600.00 | $138800.00 | 4.00M |
| 10/31/2025 | $136900.00 | $141600.00 | $133700.00 | $137600.00 | 3.87M |
| 10/30/2025 | $149600.00 | $151600.00 | $137500.00 | $141000.00 | 6.66M |
| 10/29/2025 | $133500.00 | $134700.00 | $127200.00 | $131900.00 | 4.09M |
| 10/28/2025 | $137100.00 | $137100.00 | $129300.00 | $131500.00 | 3.51M |
| 10/27/2025 | $140400.00 | $143500.00 | $134500.00 | $139700.00 | 4.51M |
| 10/24/2025 | $134400.00 | $136700.00 | $131800.00 | $135200.00 | 2.59M |
| 10/23/2025 | $129300.00 | $138300.00 | $128600.00 | $134900.00 | 5.91M |
| 10/22/2025 | $123900.00 | $132800.00 | $118000.00 | $132400.00 | 6.52M |
| 10/21/2025 | $115600.00 | $121400.00 | $113900.00 | $120700.00 | 4.51M |
| 10/20/2025 | $109400.00 | $114500.00 | $108300.00 | $113700.00 | 3.31M |
| 10/17/2025 | $113200.00 | $113700.00 | $105500.00 | $107200.00 | 3.57M |
| 10/16/2025 | $108700.00 | $112000.00 | $107700.00 | $109100.00 | 2.02M |
| 10/15/2025 | $104200.00 | $106800.00 | $103400.00 | $105100.00 | 1.67M |