051900.KS051900.KS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $262500.00 | $264500.00 | $260500.00 | $262000.00 | 28,359 |
| 1/14/2026 | $262000.00 | $264500.00 | $261000.00 | $263000.00 | 48,217 |
| 1/13/2026 | $262500.00 | $263000.00 | $260000.00 | $262000.00 | 49,691 |
| 1/12/2026 | $262000.00 | $262000.00 | $257500.00 | $262000.00 | 69,434 |
| 1/9/2026 | $261000.00 | $262500.00 | $259500.00 | $262000.00 | 61,274 |
| 1/8/2026 | $258500.00 | $262500.00 | $256500.00 | $262500.00 | 109,965 |
| 1/7/2026 | $263000.00 | $264000.00 | $257500.00 | $262000.00 | 97,857 |
| 1/6/2026 | $269000.00 | $270000.00 | $263500.00 | $266500.00 | 61,981 |
| 1/5/2026 | $272500.00 | $273000.00 | $265500.00 | $267000.00 | 86,475 |
| 1/2/2026 | $262000.00 | $271000.00 | $262000.00 | $270000.00 | 103,703 |
| 12/30/2025 | $258000.00 | $259500.00 | $256500.00 | $258500.00 | 33,611 |
| 12/29/2025 | $258000.00 | $259000.00 | $254500.00 | $258000.00 | 43,470 |
| 12/26/2025 | $264000.00 | $264000.00 | $259500.00 | $260000.00 | 43,770 |
| 12/24/2025 | $264000.00 | $264500.00 | $262000.00 | $264000.00 | 37,559 |
| 12/23/2025 | $264500.00 | $265000.00 | $262000.00 | $263000.00 | 34,011 |
| 12/22/2025 | $264500.00 | $265000.00 | $262500.00 | $263500.00 | 41,912 |
| 12/19/2025 | $265000.00 | $265000.00 | $261000.00 | $264000.00 | 68,312 |
| 12/18/2025 | $265000.00 | $265000.00 | $262000.00 | $262500.00 | 45,537 |
| 12/17/2025 | $267000.00 | $268500.00 | $264500.00 | $266000.00 | 36,097 |
| 12/16/2025 | $267000.00 | $268500.00 | $264500.00 | $266000.00 | 51,253 |
| 12/15/2025 | $261000.00 | $271500.00 | $260000.00 | $267000.00 | 100,450 |
| 12/12/2025 | $261500.00 | $263000.00 | $259500.00 | $263000.00 | 53,436 |
| 12/11/2025 | $264000.00 | $264500.00 | $258000.00 | $259000.00 | 145,770 |
| 12/10/2025 | $269000.00 | $269000.00 | $262500.00 | $263000.00 | 81,226 |
| 12/9/2025 | $272000.00 | $272000.00 | $267000.00 | $267500.00 | 75,136 |
| 12/8/2025 | $273000.00 | $273500.00 | $270000.00 | $270500.00 | 45,945 |
| 12/5/2025 | $271500.00 | $273500.00 | $271000.00 | $272500.00 | 48,004 |
| 12/4/2025 | $276000.00 | $276000.00 | $270500.00 | $271500.00 | 103,240 |
| 12/3/2025 | $276500.00 | $277000.00 | $275000.00 | $276500.00 | 34,286 |
| 12/2/2025 | $276000.00 | $276500.00 | $275000.00 | $276000.00 | 25,937 |
| 12/1/2025 | $277500.00 | $278000.00 | $275000.00 | $276000.00 | 62,818 |
| 11/28/2025 | $280000.00 | $280500.00 | $275000.00 | $276500.00 | 93,631 |
| 11/27/2025 | $286000.00 | $287500.00 | $278750.00 | $279500.00 | 114,644 |
| 11/26/2025 | $283500.00 | $286500.00 | $282000.00 | $285500.00 | 33,598 |
| 11/25/2025 | $290000.00 | $291500.00 | $281000.00 | $282500.00 | 56,782 |
| 11/24/2025 | $297500.00 | $298000.00 | $288500.00 | $289000.00 | 119,754 |
| 11/21/2025 | $295500.00 | $296500.00 | $291500.00 | $295000.00 | 46,143 |
| 11/20/2025 | $287000.00 | $303000.00 | $286500.00 | $296500.00 | 133,720 |
| 11/19/2025 | $283500.00 | $287500.00 | $281000.00 | $286000.00 | 37,460 |
| 11/18/2025 | $288000.00 | $289500.00 | $280500.00 | $281000.00 | 73,612 |
| 11/17/2025 | $294000.00 | $294500.00 | $288000.00 | $289000.00 | 45,238 |
| 11/14/2025 | $297000.00 | $301000.00 | $294000.00 | $294000.00 | 53,460 |
| 11/13/2025 | $298500.00 | $301000.00 | $295000.00 | $301000.00 | 76,998 |
| 11/12/2025 | $291000.00 | $301000.00 | $289250.00 | $298500.00 | 125,808 |
| 11/11/2025 | $287000.00 | $293500.00 | $285500.00 | $291000.00 | 83,795 |
| 11/10/2025 | $292500.00 | $293000.00 | $286500.00 | $288500.00 | 44,780 |
| 11/7/2025 | $286000.00 | $294000.00 | $284000.00 | $289000.00 | 78,161 |
| 11/6/2025 | $286500.00 | $288000.00 | $283500.00 | $286000.00 | 53,548 |
| 11/5/2025 | $293500.00 | $294000.00 | $283000.00 | $286000.00 | 69,445 |
| 11/4/2025 | $290500.00 | $298000.00 | $290000.00 | $291000.00 | 117,560 |
| 11/3/2025 | $293500.00 | $295500.00 | $284000.00 | $286500.00 | 106,784 |
| 10/31/2025 | $287000.00 | $287000.00 | $283500.00 | $284500.00 | 54,530 |
| 10/30/2025 | $291000.00 | $293500.00 | $286000.00 | $287000.00 | 81,096 |
| 10/29/2025 | $292500.00 | $293000.00 | $286500.00 | $288000.00 | 44,194 |
| 10/28/2025 | $287000.00 | $291000.00 | $287000.00 | $290500.00 | 57,448 |
| 10/27/2025 | $284000.00 | $289000.00 | $283500.00 | $286500.00 | 38,680 |
| 10/24/2025 | $285000.00 | $286500.00 | $281000.00 | $284000.00 | 32,851 |
| 10/23/2025 | $286500.00 | $289500.00 | $283000.00 | $283500.00 | 37,835 |
| 10/22/2025 | $281000.00 | $288000.00 | $281000.00 | $288000.00 | 47,768 |
| 10/21/2025 | $282500.00 | $284500.00 | $280500.00 | $282000.00 | 66,211 |
| 10/20/2025 | $283000.00 | $283000.00 | $279000.00 | $281500.00 | 47,977 |
| 10/17/2025 | $283000.00 | $284000.00 | $281000.00 | $281500.00 | 41,519 |