042700.KS042700.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $185700.00 | $185700.00 | $176900.00 | $178500.00 | 1.28M |
| 1/15/2026 | $173500.00 | $180000.00 | $173000.00 | $180000.00 | 1.27M |
| 1/14/2026 | $177800.00 | $185900.00 | $175200.00 | $177800.00 | 3.29M |
| 1/13/2026 | $171600.00 | $174000.00 | $168900.00 | $173200.00 | 1.42M |
| 1/12/2026 | $177200.00 | $179000.00 | $164800.00 | $167600.00 | 2.44M |
| 1/9/2026 | $181900.00 | $182400.00 | $173500.00 | $176300.00 | 2.62M |
| 1/8/2026 | $182700.00 | $201000.00 | $181800.00 | $185700.00 | 5.72M |
| 1/7/2026 | $194300.00 | $197100.00 | $180500.00 | $186500.00 | 4.80M |
| 1/6/2026 | $169000.00 | $183700.00 | $167300.00 | $183700.00 | 6.17M |
| 1/5/2026 | $154900.00 | $168400.00 | $153200.00 | $167300.00 | 6.48M |
| 1/2/2026 | $127600.00 | $144700.00 | $127600.00 | $144500.00 | 3.36M |
| 12/30/2025 | $130400.00 | $131800.00 | $126700.00 | $127400.00 | 1.61M |
| 12/29/2025 | $136200.00 | $136200.00 | $129800.00 | $130400.00 | 1.96M |
| 12/26/2025 | $125900.00 | $135500.00 | $125100.00 | $132600.00 | 3.66M |
| 12/24/2025 | $127800.00 | $130400.00 | $124000.00 | $124600.00 | 1.15M |
| 12/23/2025 | $128100.00 | $129600.00 | $125800.00 | $127000.00 | 1.49M |
| 12/22/2025 | $118500.00 | $127600.00 | $118300.00 | $127000.00 | 2.52M |
| 12/19/2025 | $118500.00 | $119400.00 | $114700.00 | $116400.00 | 523,834 |
| 12/18/2025 | $117500.00 | $119700.00 | $116000.00 | $116400.00 | 599,545 |
| 12/17/2025 | $117000.00 | $119900.00 | $116850.00 | $119900.00 | 584,198 |
| 12/16/2025 | $117300.00 | $120900.00 | $116200.00 | $116300.00 | 627,010 |
| 12/15/2025 | $116500.00 | $119850.00 | $115000.00 | $118500.00 | 543,573 |
| 12/12/2025 | $121000.00 | $121100.00 | $119300.00 | $120200.00 | 806,690 |
| 12/11/2025 | $121600.00 | $127900.00 | $119200.00 | $121000.00 | 1.63M |
| 12/10/2025 | $122000.00 | $123200.00 | $120000.00 | $121100.00 | 804,149 |
| 12/9/2025 | $121400.00 | $123300.00 | $119700.00 | $121300.00 | 618,029 |
| 12/8/2025 | $119100.00 | $121500.00 | $116700.00 | $121400.00 | 779,744 |
| 12/5/2025 | $115800.00 | $119400.00 | $115500.00 | $119100.00 | 870,118 |
| 12/4/2025 | $120800.00 | $120800.00 | $115600.00 | $116100.00 | 1.29M |
| 12/3/2025 | $120600.00 | $124700.00 | $120500.00 | $121500.00 | 853,514 |
| 12/2/2025 | $122200.00 | $124300.00 | $119500.00 | $120500.00 | 843,149 |
| 12/1/2025 | $124600.00 | $126700.00 | $120500.00 | $121700.00 | 803,895 |
| 11/28/2025 | $124400.00 | $125200.00 | $122800.00 | $123600.00 | 592,744 |
| 11/27/2025 | $129100.00 | $129500.00 | $123100.00 | $124300.00 | 953,417 |
| 11/26/2025 | $120500.00 | $128900.00 | $118800.00 | $128500.00 | 1.57M |
| 11/25/2025 | $122100.00 | $122700.00 | $117200.00 | $120100.00 | 991,214 |
| 11/24/2025 | $122400.00 | $122500.00 | $117100.00 | $119600.00 | 816,534 |
| 11/21/2025 | $113900.00 | $121000.00 | $113400.00 | $120100.00 | 984,944 |
| 11/20/2025 | $126400.00 | $126500.00 | $122800.00 | $123500.00 | 800,463 |
| 11/19/2025 | $121900.00 | $124000.00 | $115700.00 | $120700.00 | 1.31M |
| 11/18/2025 | $129700.00 | $129800.00 | $121500.00 | $121700.00 | 1.60M |
| 11/17/2025 | $127300.00 | $134200.00 | $126800.00 | $132300.00 | 1.72M |
| 11/14/2025 | $129100.00 | $129100.00 | $125300.00 | $125600.00 | 1.11M |
| 11/13/2025 | $131300.00 | $133500.00 | $128200.00 | $133500.00 | 1.00M |
| 11/12/2025 | $129500.00 | $134500.00 | $127300.00 | $131100.00 | 1.13M |
| 11/11/2025 | $131100.00 | $133700.00 | $127600.00 | $129700.00 | 1.25M |
| 11/10/2025 | $128000.00 | $131500.00 | $124000.00 | $129600.00 | 1.28M |
| 11/7/2025 | $125000.00 | $133000.00 | $124400.00 | $127200.00 | 1.64M |
| 11/6/2025 | $136900.00 | $136900.00 | $126700.00 | $129000.00 | 1.92M |
| 11/5/2025 | $132700.00 | $136100.00 | $125900.00 | $133100.00 | 3.16M |
| 11/4/2025 | $146600.00 | $148900.00 | $139200.00 | $139700.00 | 1.40M |
| 11/3/2025 | $141900.00 | $143700.00 | $138400.00 | $141600.00 | 1.34M |
| 10/31/2025 | $140200.00 | $144800.00 | $139600.00 | $143700.00 | 1.06M |
| 10/30/2025 | $138800.00 | $147300.00 | $138800.00 | $143500.00 | 2.28M |
| 10/29/2025 | $145700.00 | $146200.00 | $133300.00 | $138200.00 | 3.38M |
| 10/28/2025 | $148500.00 | $148600.00 | $141100.00 | $143100.00 | 1.55M |
| 10/27/2025 | $151900.00 | $151900.00 | $147700.00 | $149600.00 | 1.24M |
| 10/24/2025 | $155000.00 | $155300.00 | $147600.00 | $149700.00 | 1.59M |
| 10/23/2025 | $147400.00 | $152900.00 | $144700.00 | $149500.00 | 993,124 |
| 10/22/2025 | $148700.00 | $152600.00 | $144000.00 | $151500.00 | 1.48M |
| 10/21/2025 | $153100.00 | $159200.00 | $147700.00 | $149600.00 | 2.92M |
| 10/20/2025 | $146700.00 | $153800.00 | $145600.00 | $149300.00 | 2.33M |