051905.KS051905.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $111900.00 | $112400.00 | $111000.00 | $111800.00 | 8,273 |
| 1/14/2026 | $111400.00 | $112000.00 | $110900.00 | $111800.00 | 6,422 |
| 1/13/2026 | $111400.00 | $111800.00 | $110500.00 | $111100.00 | 12,250 |
| 1/12/2026 | $111500.00 | $111500.00 | $110300.00 | $111400.00 | 8,615 |
| 1/9/2026 | $111600.00 | $112000.00 | $111100.00 | $111500.00 | 7,533 |
| 1/8/2026 | $113100.00 | $113700.00 | $111200.00 | $111300.00 | 11,071 |
| 1/7/2026 | $114500.00 | $114500.00 | $112900.00 | $113200.00 | 7,283 |
| 1/6/2026 | $115500.00 | $116000.00 | $114100.00 | $114500.00 | 7,598 |
| 1/5/2026 | $116400.00 | $116700.00 | $114700.00 | $115500.00 | 5,337 |
| 1/2/2026 | $114400.00 | $116400.00 | $114000.00 | $116400.00 | 7,601 |
| 12/30/2025 | $114000.00 | $114400.00 | $113000.00 | $113400.00 | 1,981 |
| 12/29/2025 | $113900.00 | $114300.00 | $112900.00 | $113600.00 | 6,404 |
| 12/26/2025 | $114800.00 | $114900.00 | $113700.00 | $113800.00 | 5,388 |
| 12/24/2025 | $114800.00 | $114800.00 | $114150.00 | $114800.00 | 2,726 |
| 12/23/2025 | $114900.00 | $115000.00 | $114400.00 | $114500.00 | 3,706 |
| 12/22/2025 | $114500.00 | $114900.00 | $113900.00 | $114800.00 | 2,027 |
| 12/19/2025 | $113500.00 | $114700.00 | $112800.00 | $114300.00 | 6,395 |
| 12/18/2025 | $113700.00 | $114100.00 | $112800.00 | $113100.00 | 5,634 |
| 12/17/2025 | $114200.00 | $114700.00 | $113800.00 | $113900.00 | 3,765 |
| 12/16/2025 | $115000.00 | $115300.00 | $113900.00 | $114200.00 | 5,204 |
| 12/15/2025 | $114500.00 | $116000.00 | $113900.00 | $115000.00 | 6,457 |
| 12/12/2025 | $113900.00 | $114800.00 | $113900.00 | $114500.00 | 2,380 |
| 12/11/2025 | $115300.00 | $115900.00 | $113700.00 | $113900.00 | 10,723 |
| 12/10/2025 | $115800.00 | $116500.00 | $114900.00 | $115200.00 | 8,628 |
| 12/9/2025 | $117000.00 | $117100.00 | $115700.00 | $115900.00 | 8,324 |
| 12/8/2025 | $118000.00 | $118500.00 | $116600.00 | $117000.00 | 5,807 |
| 12/5/2025 | $117900.00 | $118500.00 | $117100.00 | $117900.00 | 5,536 |
| 12/4/2025 | $119000.00 | $119200.00 | $117400.00 | $117900.00 | 6,276 |
| 12/3/2025 | $118900.00 | $119800.00 | $118000.00 | $119000.00 | 2,210 |
| 12/2/2025 | $117000.00 | $118900.00 | $116300.00 | $118900.00 | 9,082 |
| 12/1/2025 | $116200.00 | $117100.00 | $116000.00 | $116700.00 | 5,005 |
| 11/28/2025 | $115900.00 | $116700.00 | $115600.00 | $116200.00 | 1,980 |
| 11/27/2025 | $117300.00 | $117900.00 | $115700.00 | $115900.00 | 4,643 |
| 11/26/2025 | $115700.00 | $117800.00 | $115700.00 | $117300.00 | 4,682 |
| 11/25/2025 | $117000.00 | $117500.00 | $115000.00 | $115700.00 | 4,854 |
| 11/24/2025 | $117800.00 | $118500.00 | $116000.00 | $116900.00 | 5,349 |
| 11/21/2025 | $118900.00 | $118900.00 | $116400.00 | $117500.00 | 5,374 |
| 11/20/2025 | $117300.00 | $122100.00 | $117200.00 | $119200.00 | 21,899 |
| 11/19/2025 | $114500.00 | $117400.00 | $113800.00 | $116500.00 | 8,576 |
| 11/18/2025 | $116800.00 | $117500.00 | $114300.00 | $114400.00 | 10,016 |
| 11/17/2025 | $120200.00 | $120200.00 | $116300.00 | $116800.00 | 11,497 |
| 11/14/2025 | $119500.00 | $120200.00 | $117900.00 | $118400.00 | 10,957 |
| 11/13/2025 | $121900.00 | $121900.00 | $119800.00 | $120400.00 | 11,909 |
| 11/12/2025 | $119500.00 | $122400.00 | $118500.00 | $121900.00 | 21,281 |
| 11/11/2025 | $118700.00 | $119800.00 | $118200.00 | $119400.00 | 16,499 |
| 11/10/2025 | $119600.00 | $120600.00 | $118500.00 | $120500.00 | 10,094 |
| 11/7/2025 | $119700.00 | $122000.00 | $117400.00 | $118900.00 | 12,756 |
| 11/6/2025 | $118800.00 | $125500.00 | $117200.00 | $120000.00 | 9,382 |
| 11/5/2025 | $119900.00 | $120500.00 | $116600.00 | $118800.00 | 12,547 |
| 11/4/2025 | $117700.00 | $122900.00 | $117100.00 | $119500.00 | 17,131 |
| 11/3/2025 | $119900.00 | $121000.00 | $116000.00 | $117100.00 | 10,891 |
| 10/31/2025 | $116900.00 | $117000.00 | $115500.00 | $116800.00 | 7,379 |
| 10/30/2025 | $118000.00 | $118600.00 | $116700.00 | $117000.00 | 13,446 |
| 10/29/2025 | $120700.00 | $121000.00 | $116800.00 | $117000.00 | 16,805 |
| 10/28/2025 | $117500.00 | $121100.00 | $116900.00 | $120700.00 | 11,767 |
| 10/27/2025 | $115800.00 | $117900.00 | $115500.00 | $116900.00 | 7,102 |
| 10/24/2025 | $116100.00 | $117000.00 | $115300.00 | $115600.00 | 8,014 |
| 10/23/2025 | $118000.00 | $120200.00 | $115700.00 | $116100.00 | 8,684 |
| 10/22/2025 | $117500.00 | $119100.00 | $116000.00 | $118600.00 | 7,859 |
| 10/21/2025 | $116500.00 | $118000.00 | $116300.00 | $117500.00 | 12,625 |
| 10/20/2025 | $115000.00 | $117000.00 | $114100.00 | $116500.00 | 9,629 |
| 10/17/2025 | $115000.00 | $115200.00 | $114000.00 | $114700.00 | 8,926 |