071055.KS071055.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $138500.00 | $142700.00 | $136400.00 | $137400.00 | 21,732 |
| 1/16/2026 | $135200.00 | $139400.00 | $134900.00 | $138500.00 | 60,049 |
| 1/15/2026 | $133300.00 | $137500.00 | $132200.00 | $134300.00 | 28,432 |
| 1/14/2026 | $129800.00 | $134100.00 | $128500.00 | $133600.00 | 24,397 |
| 1/13/2026 | $127200.00 | $131500.00 | $127100.00 | $129800.00 | 17,619 |
| 1/12/2026 | $130400.00 | $132300.00 | $126200.00 | $127200.00 | 29,915 |
| 1/9/2026 | $128200.00 | $130700.00 | $127300.00 | $130000.00 | 23,227 |
| 1/8/2026 | $132400.00 | $132400.00 | $127800.00 | $128100.00 | 19,412 |
| 1/7/2026 | $134500.00 | $135200.00 | $131000.00 | $132400.00 | 19,511 |
| 1/6/2026 | $131700.00 | $135500.00 | $130300.00 | $134500.00 | 35,116 |
| 1/5/2026 | $127600.00 | $133900.00 | $127500.00 | $131700.00 | 40,776 |
| 1/2/2026 | $125600.00 | $129500.00 | $123900.00 | $128800.00 | 36,493 |
| 12/30/2025 | $125000.00 | $127800.00 | $124500.00 | $125600.00 | 14,139 |
| 12/29/2025 | $123900.00 | $129000.00 | $121700.00 | $128500.00 | 26,563 |
| 12/26/2025 | $124400.00 | $124500.00 | $121500.00 | $123900.00 | 17,467 |
| 12/24/2025 | $123500.00 | $124700.00 | $122600.00 | $123600.00 | 12,233 |
| 12/23/2025 | $123300.00 | $125000.00 | $122400.00 | $123500.00 | 21,264 |
| 12/22/2025 | $123800.00 | $124600.00 | $121500.00 | $123000.00 | 17,322 |
| 12/19/2025 | $123900.00 | $124400.00 | $121800.00 | $123000.00 | 21,432 |
| 12/18/2025 | $123300.00 | $123300.00 | $120300.00 | $121900.00 | 28,169 |
| 12/17/2025 | $127100.00 | $127100.00 | $121500.00 | $123400.00 | 50,641 |
| 12/16/2025 | $127400.00 | $128800.00 | $125900.00 | $126500.00 | 21,252 |
| 12/15/2025 | $128000.00 | $128000.00 | $126100.00 | $127100.00 | 16,256 |
| 12/12/2025 | $128600.00 | $130200.00 | $127000.00 | $129000.00 | 28,039 |
| 12/11/2025 | $128500.00 | $129000.00 | $126600.00 | $127400.00 | 24,930 |
| 12/10/2025 | $128000.00 | $128900.00 | $126400.00 | $128200.00 | 26,591 |
| 12/9/2025 | $129000.00 | $129000.00 | $127600.00 | $128000.00 | 37,878 |
| 12/8/2025 | $129600.00 | $130000.00 | $127800.00 | $128200.00 | 22,176 |
| 12/5/2025 | $130600.00 | $130600.00 | $127800.00 | $129600.00 | 15,275 |
| 12/4/2025 | $131200.00 | $131200.00 | $127500.00 | $129200.00 | 16,548 |
| 12/3/2025 | $127500.00 | $133000.00 | $126600.00 | $131200.00 | 29,480 |
| 12/2/2025 | $122200.00 | $127000.00 | $122000.00 | $126600.00 | 22,743 |
| 12/1/2025 | $122900.00 | $124300.00 | $119000.00 | $122000.00 | 27,832 |
| 11/28/2025 | $126900.00 | $127400.00 | $120900.00 | $122300.00 | 41,945 |
| 11/27/2025 | $127200.00 | $128000.00 | $125500.00 | $126900.00 | 10,241 |
| 11/26/2025 | $122100.00 | $127500.00 | $121100.00 | $127200.00 | 28,661 |
| 11/25/2025 | $122500.00 | $125500.00 | $120000.00 | $121400.00 | 27,565 |
| 11/24/2025 | $119900.00 | $123500.00 | $118500.00 | $121100.00 | 28,070 |
| 11/21/2025 | $118900.00 | $120500.00 | $117300.00 | $119600.00 | 36,686 |
| 11/20/2025 | $125000.00 | $125000.00 | $122300.00 | $123500.00 | 25,505 |
| 11/19/2025 | $122400.00 | $123400.00 | $119100.00 | $121900.00 | 59,860 |
| 11/18/2025 | $124000.00 | $124200.00 | $119600.00 | $121500.00 | 71,578 |
| 11/17/2025 | $129000.00 | $129000.00 | $123700.00 | $125200.00 | 41,835 |
| 11/14/2025 | $127900.00 | $128900.00 | $125100.00 | $126500.00 | 31,842 |
| 11/13/2025 | $130800.00 | $134500.00 | $129000.00 | $130600.00 | 33,786 |
| 11/12/2025 | $130100.00 | $134900.00 | $127300.00 | $130200.00 | 61,878 |
| 11/11/2025 | $126200.00 | $130700.00 | $122300.00 | $123900.00 | 27,024 |
| 11/10/2025 | $120400.00 | $130000.00 | $120400.00 | $126200.00 | 29,687 |
| 11/7/2025 | $121000.00 | $121800.00 | $115100.00 | $118400.00 | 30,875 |
| 11/6/2025 | $122200.00 | $124000.00 | $116400.00 | $121000.00 | 32,269 |
| 11/5/2025 | $119800.00 | $121000.00 | $114300.00 | $118200.00 | 46,501 |
| 11/4/2025 | $129500.00 | $129500.00 | $121800.00 | $122000.00 | 89,422 |
| 11/3/2025 | $129500.00 | $132200.00 | $128800.00 | $129500.00 | 30,314 |
| 10/31/2025 | $126700.00 | $129900.00 | $123200.00 | $128900.00 | 31,005 |
| 10/30/2025 | $125000.00 | $129900.00 | $123700.00 | $124800.00 | 33,980 |
| 10/29/2025 | $122600.00 | $124700.00 | $119200.00 | $124400.00 | 25,269 |
| 10/28/2025 | $123200.00 | $123200.00 | $120100.00 | $122200.00 | 24,275 |
| 10/27/2025 | $123000.00 | $125500.00 | $120400.00 | $123200.00 | 45,931 |
| 10/24/2025 | $120000.00 | $125000.00 | $118700.00 | $119800.00 | 22,140 |
| 10/23/2025 | $119000.00 | $120000.00 | $116300.00 | $118000.00 | 27,755 |
| 10/22/2025 | $120100.00 | $121100.00 | $115600.00 | $119900.00 | 31,073 |
| 10/21/2025 | $124800.00 | $126900.00 | $119500.00 | $120100.00 | 47,471 |