086280.KS086280.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $257500.00 | $268750.00 | $254500.00 | $266000.00 | 598,327 |
| 1/14/2026 | $268500.00 | $270000.00 | $254500.00 | $257500.00 | 786,277 |
| 1/13/2026 | $249500.00 | $270000.00 | $246500.00 | $257000.00 | 1.06M |
| 1/12/2026 | $263000.00 | $271500.00 | $235500.00 | $243500.00 | 1.10M |
| 1/9/2026 | $226000.00 | $234500.00 | $217500.00 | $226500.00 | 438,260 |
| 1/8/2026 | $233500.00 | $234000.00 | $217000.00 | $223500.00 | 701,517 |
| 1/7/2026 | $185300.00 | $219500.00 | $183400.00 | $218500.00 | 999,934 |
| 1/6/2026 | $180300.00 | $194000.00 | $180200.00 | $187100.00 | 515,244 |
| 1/5/2026 | $180200.00 | $182000.00 | $176900.00 | $178100.00 | 239,756 |
| 1/2/2026 | $180900.00 | $183600.00 | $177800.00 | $180900.00 | 124,293 |
| 12/30/2025 | $181500.00 | $181500.00 | $179000.00 | $180600.00 | 114,092 |
| 12/29/2025 | $177200.00 | $183300.00 | $176200.00 | $182300.00 | 130,981 |
| 12/26/2025 | $181200.00 | $182400.00 | $178200.00 | $178600.00 | 103,673 |
| 12/24/2025 | $179100.00 | $182600.00 | $178100.00 | $179800.00 | 90,271 |
| 12/23/2025 | $179900.00 | $181900.00 | $177300.00 | $178300.00 | 91,590 |
| 12/22/2025 | $180900.00 | $180900.00 | $177900.00 | $179800.00 | 117,947 |
| 12/19/2025 | $177600.00 | $178400.00 | $174000.00 | $178000.00 | 104,524 |
| 12/18/2025 | $176900.00 | $178800.00 | $174400.00 | $175800.00 | 107,426 |
| 12/17/2025 | $179400.00 | $180700.00 | $178000.00 | $179700.00 | 92,609 |
| 12/16/2025 | $183700.00 | $186600.00 | $178000.00 | $179400.00 | 127,361 |
| 12/15/2025 | $181500.00 | $187400.00 | $178800.00 | $182500.00 | 188,426 |
| 12/12/2025 | $181100.00 | $182900.00 | $179600.00 | $182300.00 | 141,557 |
| 12/11/2025 | $182100.00 | $183000.00 | $177700.00 | $182600.00 | 422,252 |
| 12/10/2025 | $181000.00 | $182400.00 | $176100.00 | $180800.00 | 157,685 |
| 12/9/2025 | $180000.00 | $183000.00 | $178900.00 | $179900.00 | 156,043 |
| 12/8/2025 | $183300.00 | $184000.00 | $176400.00 | $182100.00 | 250,236 |
| 12/5/2025 | $176100.00 | $181300.00 | $174200.00 | $179300.00 | 254,555 |
| 12/4/2025 | $174500.00 | $181000.00 | $173100.00 | $176500.00 | 429,130 |
| 12/3/2025 | $169400.00 | $170500.00 | $168100.00 | $169900.00 | 85,756 |
| 12/2/2025 | $164000.00 | $170600.00 | $163000.00 | $169400.00 | 162,061 |
| 12/1/2025 | $164800.00 | $165600.00 | $161100.00 | $163000.00 | 130,264 |
| 11/28/2025 | $166000.00 | $167800.00 | $162900.00 | $164400.00 | 112,953 |
| 11/27/2025 | $161600.00 | $165600.00 | $161600.00 | $164700.00 | 98,759 |
| 11/26/2025 | $161600.00 | $162400.00 | $159700.00 | $161400.00 | 111,820 |
| 11/25/2025 | $159900.00 | $161750.00 | $158500.00 | $160000.00 | 82,121 |
| 11/24/2025 | $161000.00 | $161400.00 | $156100.00 | $158400.00 | 196,717 |
| 11/21/2025 | $162400.00 | $163100.00 | $160000.00 | $160300.00 | 85,163 |
| 11/20/2025 | $161800.00 | $165200.00 | $161500.00 | $163100.00 | 111,391 |
| 11/19/2025 | $163100.00 | $163900.00 | $159600.00 | $161700.00 | 103,329 |
| 11/18/2025 | $161200.00 | $164700.00 | $161200.00 | $161300.00 | 135,009 |
| 11/17/2025 | $166900.00 | $167300.00 | $160900.00 | $163200.00 | 187,333 |
| 11/14/2025 | $166600.00 | $169200.00 | $165700.00 | $166600.00 | 131,900 |
| 11/13/2025 | $168200.00 | $170300.00 | $166600.00 | $168200.00 | 182,736 |
| 11/12/2025 | $164300.00 | $169800.00 | $163900.00 | $169500.00 | 171,473 |
| 11/11/2025 | $165100.00 | $167500.00 | $163700.00 | $164700.00 | 114,147 |
| 11/10/2025 | $161200.00 | $166900.00 | $161100.00 | $165600.00 | 157,818 |
| 11/7/2025 | $162400.00 | $163400.00 | $158500.00 | $160000.00 | 149,442 |
| 11/6/2025 | $165000.00 | $165000.00 | $159500.00 | $162400.00 | 162,681 |
| 11/5/2025 | $168200.00 | $168200.00 | $160100.00 | $161600.00 | 221,318 |
| 11/4/2025 | $174600.00 | $174800.00 | $166200.00 | $166600.00 | 341,722 |
| 11/3/2025 | $186600.00 | $186600.00 | $174000.00 | $175100.00 | 501,008 |
| 10/31/2025 | $174400.00 | $194900.00 | $174400.00 | $188800.00 | 843,118 |
| 10/30/2025 | $174000.00 | $175900.00 | $169800.00 | $171000.00 | 237,814 |
| 10/29/2025 | $170900.00 | $170900.00 | $166000.00 | $168800.00 | 177,333 |
| 10/28/2025 | $169400.00 | $169500.00 | $165300.00 | $169300.00 | 119,295 |
| 10/27/2025 | $168000.00 | $173900.00 | $167900.00 | $169500.00 | 189,103 |
| 10/24/2025 | $169900.00 | $170100.00 | $167100.00 | $167900.00 | 99,340 |
| 10/23/2025 | $172000.00 | $174000.00 | $167900.00 | $168400.00 | 163,247 |
| 10/22/2025 | $165600.00 | $173700.00 | $165500.00 | $173400.00 | 267,465 |
| 10/21/2025 | $168000.00 | $171000.00 | $163200.00 | $164900.00 | 264,913 |
| 10/20/2025 | $168000.00 | $169000.00 | $162500.00 | $166700.00 | 84,838 |
| 10/17/2025 | $168000.00 | $169700.00 | $164300.00 | $164800.00 | 129,331 |