079550.KS079550.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $561000.00 | $567000.00 | $549000.00 | $556000.00 | 141,963 |
| 1/13/2026 | $561000.00 | $572000.00 | $546000.00 | $570000.00 | 153,569 |
| 1/12/2026 | $564000.00 | $576000.00 | $547000.00 | $560000.00 | 200,496 |
| 1/9/2026 | $535000.00 | $550000.00 | $528000.00 | $542000.00 | 260,231 |
| 1/8/2026 | $513000.00 | $537000.00 | $510000.00 | $531000.00 | 366,839 |
| 1/7/2026 | $490500.00 | $509000.00 | $486500.00 | $489500.00 | 179,094 |
| 1/6/2026 | $467000.00 | $495000.00 | $460500.00 | $495000.00 | 240,978 |
| 1/5/2026 | $453500.00 | $470000.00 | $440000.00 | $468500.00 | 209,237 |
| 1/2/2026 | $423500.00 | $440000.00 | $423000.00 | $439000.00 | 124,193 |
| 12/30/2025 | $428000.00 | $429500.00 | $416500.00 | $421000.00 | 96,198 |
| 12/29/2025 | $397000.00 | $432500.00 | $397000.00 | $431000.00 | 209,557 |
| 12/26/2025 | $412500.00 | $418500.00 | $395500.00 | $398000.00 | 88,491 |
| 12/24/2025 | $419500.00 | $421500.00 | $411500.00 | $414000.00 | 86,936 |
| 12/23/2025 | $420000.00 | $422000.00 | $413000.00 | $417000.00 | 79,028 |
| 12/22/2025 | $425000.00 | $427000.00 | $413000.00 | $418000.00 | 112,073 |
| 12/19/2025 | $389500.00 | $418000.00 | $384000.00 | $416000.00 | 369,833 |
| 12/18/2025 | $380000.00 | $394500.00 | $374000.00 | $383000.00 | 70,184 |
| 12/17/2025 | $379000.00 | $390000.00 | $373000.00 | $385000.00 | 79,407 |
| 12/16/2025 | $392000.00 | $392000.00 | $374500.00 | $377500.00 | 79,916 |
| 12/15/2025 | $382500.00 | $400000.00 | $378000.00 | $387000.00 | 165,133 |
| 12/12/2025 | $377500.00 | $385500.00 | $374500.00 | $383000.00 | 169,630 |
| 12/11/2025 | $386000.00 | $388000.00 | $372000.00 | $372500.00 | 153,312 |
| 12/10/2025 | $390000.00 | $390500.00 | $381000.00 | $382500.00 | 66,675 |
| 12/9/2025 | $391000.00 | $398500.00 | $385500.00 | $388500.00 | 95,289 |
| 12/8/2025 | $377500.00 | $390000.00 | $376000.00 | $387000.00 | 126,583 |
| 12/5/2025 | $367000.00 | $374500.00 | $364500.00 | $372500.00 | 124,059 |
| 12/4/2025 | $379000.00 | $380000.00 | $365000.00 | $368000.00 | 76,931 |
| 12/3/2025 | $370000.00 | $377500.00 | $368000.00 | $374500.00 | 73,923 |
| 12/2/2025 | $363500.00 | $368500.00 | $360000.00 | $364500.00 | 136,401 |
| 12/1/2025 | $379500.00 | $380000.00 | $364000.00 | $368000.00 | 162,917 |
| 11/28/2025 | $392000.00 | $393000.00 | $379500.00 | $383000.00 | 94,271 |
| 11/27/2025 | $394000.00 | $396000.00 | $387500.00 | $389500.00 | 49,669 |
| 11/26/2025 | $389000.00 | $393500.00 | $383000.00 | $392000.00 | 76,672 |
| 11/25/2025 | $397500.00 | $399000.00 | $383000.00 | $384500.00 | 127,289 |
| 11/24/2025 | $402500.00 | $405000.00 | $372000.00 | $394000.00 | 263,873 |
| 11/21/2025 | $403000.00 | $409500.00 | $396500.00 | $402000.00 | 109,608 |
| 11/20/2025 | $406500.00 | $427500.00 | $406500.00 | $416500.00 | 158,229 |
| 11/19/2025 | $409000.00 | $412000.00 | $390500.00 | $406500.00 | 157,514 |
| 11/18/2025 | $429500.00 | $433500.00 | $400500.00 | $400500.00 | 197,116 |
| 11/17/2025 | $417000.00 | $427000.00 | $408000.00 | $425000.00 | 178,079 |
| 11/14/2025 | $401500.00 | $420000.00 | $400000.00 | $408000.00 | 137,828 |
| 11/13/2025 | $404000.00 | $413000.00 | $401000.00 | $408500.00 | 116,448 |
| 11/12/2025 | $411000.00 | $415500.00 | $399000.00 | $403500.00 | 156,563 |
| 11/11/2025 | $418500.00 | $429000.00 | $406000.00 | $409000.00 | 179,196 |
| 11/10/2025 | $404500.00 | $419000.00 | $399000.00 | $418000.00 | 217,011 |
| 11/7/2025 | $451000.00 | $452000.00 | $395000.00 | $401500.00 | 776,332 |
| 11/6/2025 | $491500.00 | $498500.00 | $469500.00 | $481000.00 | 154,016 |
| 11/5/2025 | $509000.00 | $511000.00 | $462000.00 | $477000.00 | 281,048 |
| 11/4/2025 | $528000.00 | $537000.00 | $522000.00 | $523000.00 | 122,315 |
| 11/3/2025 | $517000.00 | $534000.00 | $517000.00 | $533000.00 | 158,177 |
| 10/31/2025 | $515000.00 | $534000.00 | $511000.00 | $519000.00 | 136,552 |
| 10/30/2025 | $514000.00 | $523000.00 | $508000.00 | $513000.00 | 153,137 |
| 10/29/2025 | $506000.00 | $519000.00 | $504000.00 | $511000.00 | 139,683 |
| 10/28/2025 | $507000.00 | $510000.00 | $494500.00 | $504000.00 | 149,510 |
| 10/27/2025 | $488000.00 | $515000.00 | $484500.00 | $507000.00 | 211,349 |
| 10/24/2025 | $466500.00 | $494000.00 | $449500.00 | $485000.00 | 358,441 |
| 10/23/2025 | $463000.00 | $474000.00 | $448500.00 | $460500.00 | 336,580 |
| 10/22/2025 | $447500.00 | $452000.00 | $434500.00 | $450000.00 | 156,249 |
| 10/21/2025 | $448500.00 | $449000.00 | $440000.00 | $443500.00 | 108,813 |
| 10/20/2025 | $440000.00 | $447000.00 | $440000.00 | $443500.00 | 124,634 |
| 10/17/2025 | $439500.00 | $443500.00 | $430500.00 | $433500.00 | 155,377 |
| 10/16/2025 | $452500.00 | $458000.00 | $438000.00 | $445000.00 | 168,633 |