068270.KS068270.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $217000.00 | $221000.00 | $214500.00 | $221000.00 | 959,413 |
| 1/12/2026 | $220000.00 | $220000.00 | $212250.00 | $214000.00 | 692,701 |
| 1/9/2026 | $212000.00 | $217000.00 | $209500.00 | $217000.00 | 815,196 |
| 1/8/2026 | $215000.00 | $215500.00 | $207500.00 | $213000.00 | 1.09M |
| 1/7/2026 | $211000.00 | $213500.00 | $202500.00 | $211000.00 | 1.30M |
| 1/6/2026 | $208000.00 | $215500.00 | $207000.00 | $213000.00 | 1.35M |
| 1/5/2026 | $202500.00 | $212000.00 | $200500.00 | $209500.00 | 1.82M |
| 1/2/2026 | $188800.00 | $204500.00 | $188600.00 | $202500.00 | 3.44M |
| 12/30/2025 | $180500.00 | $181400.00 | $179300.00 | $181000.00 | 369,451 |
| 12/29/2025 | $178800.00 | $181300.00 | $178200.00 | $181300.00 | 406,276 |
| 12/26/2025 | $181700.00 | $182300.00 | $180000.00 | $180000.00 | 462,609 |
| 12/24/2025 | $182400.00 | $182700.00 | $181600.00 | $182000.00 | 333,787 |
| 12/23/2025 | $184100.00 | $185000.00 | $182100.00 | $182800.00 | 346,542 |
| 12/22/2025 | $185800.00 | $185900.00 | $183100.00 | $184600.00 | 375,622 |
| 12/19/2025 | $183300.00 | $184600.00 | $181000.00 | $184500.00 | 462,140 |
| 12/18/2025 | $182400.00 | $184100.00 | $181500.00 | $182100.00 | 377,961 |
| 12/17/2025 | $186800.00 | $187100.00 | $184500.00 | $185000.00 | 401,918 |
| 12/16/2025 | $188300.00 | $188800.00 | $184700.00 | $185600.00 | 446,566 |
| 12/15/2025 | $185500.00 | $188900.00 | $184400.00 | $187800.00 | 552,422 |
| 12/12/2025 | $187700.00 | $187700.00 | $184100.00 | $186800.00 | 462,458 |
| 12/11/2025 | $187300.00 | $192100.00 | $185700.00 | $186700.00 | 1.14M |
| 12/10/2025 | $186900.00 | $187900.00 | $185700.00 | $185700.00 | 334,956 |
| 12/9/2025 | $186600.00 | $187300.00 | $185400.00 | $187300.00 | 390,301 |
| 12/8/2025 | $184900.00 | $188800.00 | $183900.00 | $187100.00 | 630,756 |
| 12/5/2025 | $182400.00 | $184800.00 | $181000.00 | $183300.00 | 497,669 |
| 12/4/2025 | $183800.00 | $184900.00 | $181400.00 | $182600.00 | 492,293 |
| 12/3/2025 | $184600.00 | $185000.00 | $183100.00 | $183300.00 | 417,613 |
| 12/2/2025 | $185900.00 | $186200.00 | $183500.00 | $184200.00 | 376,417 |
| 12/1/2025 | $186900.00 | $189350.00 | $184500.00 | $185800.00 | 399,280 |
| 11/28/2025 | $186300.00 | $187200.00 | $184200.00 | $185600.00 | 462,815 |
| 11/27/2025 | $188200.00 | $188800.00 | $185000.00 | $185200.00 | 417,890 |
| 11/26/2025 | $185100.00 | $189500.00 | $184700.00 | $187400.00 | 730,687 |
| 11/25/2025 | $183600.00 | $187600.00 | $182300.00 | $182500.00 | 487,118 |
| 11/24/2025 | $189300.00 | $189500.00 | $182100.00 | $182100.00 | 3.26M |
| 11/21/2025 | $183100.00 | $190800.00 | $183000.00 | $187400.00 | 660,961 |
| 11/20/2025 | $187100.00 | $189500.00 | $184600.00 | $186800.00 | 620,451 |
| 11/19/2025 | $185800.00 | $186100.00 | $180000.00 | $185100.00 | 830,993 |
| 11/18/2025 | $191000.00 | $191600.00 | $183300.00 | $183800.00 | 928,483 |
| 11/17/2025 | $199100.00 | $199100.00 | $188800.00 | $189900.00 | 1.26M |
| 11/14/2025 | $193900.00 | $203500.00 | $192500.00 | $196100.00 | 2.21M |
| 11/13/2025 | $183600.00 | $198100.00 | $181500.00 | $195100.00 | 3.39M |
| 11/12/2025 | $174300.00 | $184300.00 | $174100.00 | $182900.00 | 2.49M |
| 11/11/2025 | $173800.00 | $175800.00 | $172700.00 | $172800.00 | 411,376 |
| 11/10/2025 | $174000.00 | $175500.00 | $173100.00 | $173600.00 | 406,494 |
| 11/7/2025 | $174700.00 | $174700.00 | $171100.00 | $172900.00 | 525,561 |
| 11/6/2025 | $176100.00 | $178800.00 | $173800.00 | $174700.00 | 692,969 |
| 11/5/2025 | $180000.00 | $180000.00 | $172500.00 | $174900.00 | 992,167 |
| 11/4/2025 | $174000.00 | $178400.00 | $173200.00 | $176300.00 | 885,536 |
| 11/3/2025 | $176000.00 | $176100.00 | $173700.00 | $174600.00 | 545,199 |
| 10/31/2025 | $176500.00 | $177300.00 | $175000.00 | $175600.00 | 577,817 |
| 10/30/2025 | $179800.00 | $182400.00 | $175100.00 | $175100.00 | 770,469 |
| 10/29/2025 | $181000.00 | $181000.00 | $176100.00 | $176600.00 | 688,962 |
| 10/28/2025 | $182200.00 | $183000.00 | $178400.00 | $179300.00 | 675,451 |
| 10/27/2025 | $173200.00 | $178700.00 | $172100.00 | $178400.00 | 816,367 |
| 10/24/2025 | $173500.00 | $173900.00 | $171500.00 | $172900.00 | 583,711 |
| 10/23/2025 | $177100.00 | $177300.00 | $172600.00 | $172600.00 | 614,929 |
| 10/22/2025 | $178800.00 | $180200.00 | $177200.00 | $178300.00 | 457,019 |
| 10/21/2025 | $180700.00 | $181600.00 | $177100.00 | $178700.00 | 750,156 |
| 10/20/2025 | $175700.00 | $177300.00 | $174100.00 | $177100.00 | 467,438 |
| 10/17/2025 | $174200.00 | $176500.00 | $173050.00 | $175000.00 | 492,459 |
| 10/16/2025 | $171100.00 | $176200.00 | $170900.00 | $176000.00 | 645,219 |
| 10/15/2025 | $169800.00 | $172500.00 | $169700.00 | $171200.00 | 442,299 |