051910.KS051910.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $331000.00 | $342500.00 | $330500.00 | $336000.00 | 248,597 |
| 1/14/2026 | $340500.00 | $341500.00 | $327500.00 | $330500.00 | 244,657 |
| 1/13/2026 | $323000.00 | $343000.00 | $318000.00 | $342500.00 | 461,945 |
| 1/12/2026 | $311000.00 | $322500.00 | $310000.00 | $321500.00 | 342,118 |
| 1/9/2026 | $317000.00 | $320000.00 | $307500.00 | $312500.00 | 280,530 |
| 1/8/2026 | $316500.00 | $317500.00 | $311000.00 | $315000.00 | 529,734 |
| 1/7/2026 | $326000.00 | $328500.00 | $315000.00 | $319500.00 | 282,239 |
| 1/6/2026 | $334000.00 | $334500.00 | $324500.00 | $328500.00 | 299,938 |
| 1/5/2026 | $318500.00 | $330000.00 | $318500.00 | $330000.00 | 222,585 |
| 1/2/2026 | $331000.00 | $331000.00 | $319500.00 | $322500.00 | 246,623 |
| 12/30/2025 | $334000.00 | $334500.00 | $330000.00 | $333000.00 | 218,853 |
| 12/29/2025 | $326000.00 | $339000.00 | $325000.00 | $338500.00 | 148,703 |
| 12/26/2025 | $343000.00 | $346000.00 | $335000.00 | $336000.00 | 154,751 |
| 12/24/2025 | $347500.00 | $349000.00 | $342500.00 | $346000.00 | 115,971 |
| 12/23/2025 | $348000.00 | $348000.00 | $342500.00 | $345500.00 | 143,777 |
| 12/22/2025 | $343000.00 | $351000.00 | $339000.00 | $346000.00 | 157,106 |
| 12/19/2025 | $335000.00 | $338500.00 | $324500.00 | $338500.00 | 344,256 |
| 12/18/2025 | $344000.00 | $347000.00 | $332500.00 | $333000.00 | 439,388 |
| 12/17/2025 | $356500.00 | $365000.00 | $354500.00 | $364000.00 | 198,618 |
| 12/16/2025 | $369500.00 | $370000.00 | $351500.00 | $354000.00 | 258,691 |
| 12/15/2025 | $362000.00 | $377000.00 | $361500.00 | $369000.00 | 150,033 |
| 12/12/2025 | $370000.00 | $373000.00 | $366500.00 | $371500.00 | 173,965 |
| 12/11/2025 | $379500.00 | $380500.00 | $365500.00 | $365500.00 | 278,618 |
| 12/10/2025 | $384500.00 | $388500.00 | $373500.00 | $376000.00 | 212,815 |
| 12/9/2025 | $383500.00 | $385000.00 | $378000.00 | $379500.00 | 201,637 |
| 12/8/2025 | $384000.00 | $387000.00 | $377500.00 | $386500.00 | 237,724 |
| 12/5/2025 | $376500.00 | $382000.00 | $372000.00 | $381500.00 | 300,470 |
| 12/4/2025 | $380000.00 | $383000.00 | $373500.00 | $376000.00 | 243,881 |
| 12/3/2025 | $373000.00 | $383000.00 | $372500.00 | $380000.00 | 215,321 |
| 12/2/2025 | $374500.00 | $376500.00 | $367500.00 | $371500.00 | 178,062 |
| 12/1/2025 | $378000.00 | $383500.00 | $367000.00 | $372000.00 | 213,121 |
| 11/28/2025 | $396500.00 | $396500.00 | $373000.00 | $374000.00 | 401,535 |
| 11/27/2025 | $394500.00 | $402500.00 | $386000.00 | $395500.00 | 493,970 |
| 11/26/2025 | $369500.00 | $397500.00 | $369000.00 | $397000.00 | 554,442 |
| 11/25/2025 | $365000.00 | $369000.00 | $359500.00 | $363000.00 | 268,061 |
| 11/24/2025 | $369000.00 | $370500.00 | $355000.00 | $358500.00 | 426,810 |
| 11/21/2025 | $377500.00 | $378000.00 | $362750.00 | $367000.00 | 315,503 |
| 11/20/2025 | $397500.00 | $399000.00 | $388500.00 | $388500.00 | 192,130 |
| 11/19/2025 | $394000.00 | $398500.00 | $378000.00 | $390500.00 | 206,165 |
| 11/18/2025 | $398000.00 | $405500.00 | $386500.00 | $388000.00 | 333,994 |
| 11/17/2025 | $413000.00 | $419500.00 | $398000.00 | $402000.00 | 264,512 |
| 11/14/2025 | $406500.00 | $420000.00 | $403000.00 | $407500.00 | 350,769 |
| 11/13/2025 | $393500.00 | $428500.00 | $393500.00 | $419500.00 | 676,571 |
| 11/12/2025 | $402500.00 | $404000.00 | $390000.00 | $393500.00 | 401,469 |
| 11/11/2025 | $401500.00 | $405000.00 | $392500.00 | $399500.00 | 396,621 |
| 11/10/2025 | $385500.00 | $401000.00 | $375500.00 | $397000.00 | 290,167 |
| 11/7/2025 | $389000.00 | $394000.00 | $375000.00 | $382000.00 | 276,986 |
| 11/6/2025 | $393000.00 | $405500.00 | $385500.00 | $385500.00 | 474,015 |
| 11/5/2025 | $395500.00 | $401000.00 | $373000.00 | $385000.00 | 436,160 |
| 11/4/2025 | $400000.00 | $409000.00 | $391000.00 | $395000.00 | 319,199 |
| 11/3/2025 | $399000.00 | $401000.00 | $385500.00 | $393000.00 | 345,947 |
| 10/31/2025 | $393500.00 | $400500.00 | $389000.00 | $397500.00 | 554,449 |
| 10/30/2025 | $412000.00 | $423500.00 | $400000.00 | $405000.00 | 451,296 |
| 10/29/2025 | $412500.00 | $422000.00 | $409500.00 | $417000.00 | 432,477 |
| 10/28/2025 | $399000.00 | $414500.00 | $395500.00 | $413500.00 | 504,057 |
| 10/27/2025 | $402500.00 | $407500.00 | $391000.00 | $404000.00 | 447,924 |
| 10/24/2025 | $386000.00 | $410000.00 | $383000.00 | $401000.00 | 811,185 |
| 10/23/2025 | $406500.00 | $408000.00 | $387000.00 | $389500.00 | 901,772 |
| 10/22/2025 | $356000.00 | $395500.00 | $351000.00 | $391000.00 | 1.62M |
| 10/21/2025 | $343000.00 | $354000.00 | $341000.00 | $346000.00 | 369,225 |
| 10/20/2025 | $337500.00 | $350000.00 | $333500.00 | $347500.00 | 475,848 |
| 10/17/2025 | $309500.00 | $350000.00 | $308500.00 | $339000.00 | 1.15M |