207940.KS207940.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1899000.00 | $1915000.00 | $1868000.00 | $1874000.00 | 21,261 |
| 1/9/2026 | $1875000.00 | $1879000.00 | $1834000.00 | $1878000.00 | 70,385 |
| 1/8/2026 | $1767000.00 | $1900000.00 | $1766000.00 | $1885000.00 | 128,454 |
| 1/7/2026 | $1736000.00 | $1789000.00 | $1730000.00 | $1767000.00 | 61,546 |
| 1/6/2026 | $1720000.00 | $1735000.00 | $1710000.00 | $1721000.00 | 40,570 |
| 1/5/2026 | $1673000.00 | $1724000.00 | $1671000.00 | $1713000.00 | 51,390 |
| 1/2/2026 | $1695000.00 | $1709000.00 | $1679000.00 | $1683000.00 | 46,684 |
| 12/30/2025 | $1700000.00 | $1703000.00 | $1692000.00 | $1695000.00 | 31,855 |
| 12/29/2025 | $1683000.00 | $1710000.00 | $1680000.00 | $1706000.00 | 28,392 |
| 12/26/2025 | $1691000.00 | $1693000.00 | $1676000.00 | $1692000.00 | 27,002 |
| 12/24/2025 | $1717000.00 | $1720000.00 | $1685000.00 | $1691000.00 | 39,229 |
| 12/23/2025 | $1731000.00 | $1745000.00 | $1714000.00 | $1720000.00 | 38,229 |
| 12/22/2025 | $1785000.00 | $1785000.00 | $1711000.00 | $1724000.00 | 42,564 |
| 12/19/2025 | $1765000.00 | $1770000.00 | $1697000.00 | $1733000.00 | 45,677 |
| 12/18/2025 | $1750000.00 | $1793500.00 | $1728000.00 | $1738000.00 | 41,570 |
| 12/17/2025 | $1790000.00 | $1790000.00 | $1740000.00 | $1750000.00 | 46,098 |
| 12/16/2025 | $1815000.00 | $1820000.00 | $1771000.00 | $1790000.00 | 54,125 |
| 12/15/2025 | $1680000.00 | $1830000.00 | $1671000.00 | $1772000.00 | 107,019 |
| 12/12/2025 | $1679000.00 | $1698000.00 | $1668000.00 | $1692000.00 | 44,882 |
| 12/11/2025 | $1666000.00 | $1693000.00 | $1661000.00 | $1669000.00 | 60,950 |
| 12/10/2025 | $1657000.00 | $1674000.00 | $1637000.00 | $1665000.00 | 34,891 |
| 12/9/2025 | $1639000.00 | $1664000.00 | $1628000.00 | $1660000.00 | 44,895 |
| 12/8/2025 | $1650000.00 | $1651000.00 | $1623000.00 | $1629000.00 | 36,652 |
| 12/5/2025 | $1667000.00 | $1677500.00 | $1640000.00 | $1641000.00 | 59,654 |
| 12/4/2025 | $1677000.00 | $1693000.00 | $1650000.00 | $1680000.00 | 39,322 |
| 12/3/2025 | $1659000.00 | $1694000.00 | $1650000.00 | $1654000.00 | 44,310 |
| 12/2/2025 | $1662000.00 | $1663000.00 | $1645000.00 | $1654000.00 | 33,670 |
| 12/1/2025 | $1629000.00 | $1662000.00 | $1623000.00 | $1649000.00 | 66,712 |
| 11/28/2025 | $1653000.00 | $1655000.00 | $1605000.00 | $1607000.00 | 58,242 |
| 11/27/2025 | $1662000.00 | $1687000.00 | $1640000.00 | $1646000.00 | 70,847 |
| 11/26/2025 | $1640000.00 | $1681000.00 | $1600000.00 | $1651000.00 | 123,734 |
| 11/25/2025 | $1812000.00 | $1812000.00 | $1586000.00 | $1627000.00 | 224,828 |
| 11/24/2025 | $1797000.00 | $1841000.00 | $1650000.00 | $1789000.00 | 560,815 |
| 11/21/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/20/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/19/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/18/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/17/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/14/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/13/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/12/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/11/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/10/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/7/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/6/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/5/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/4/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 11/3/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 10/31/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 10/30/2025 | $1877331.38 | $1877331.38 | $1877331.38 | $1877331.38 | - |
| 10/29/2025 | $1917308.20 | $1931146.03 | $1860419.35 | $1877332.25 | 228,183 |
| 10/28/2025 | $1911158.06 | $1944983.86 | $1858881.81 | $1894245.15 | 106,110 |
| 10/27/2025 | $1823518.47 | $1861956.88 | $1821980.93 | $1857344.27 | 70,928 |
| 10/24/2025 | $1811218.17 | $1835818.76 | $1800455.42 | $1811218.17 | 41,654 |
| 10/23/2025 | $1786617.59 | $1809680.64 | $1769704.69 | $1786617.59 | 48,098 |
| 10/22/2025 | $1757404.39 | $1823518.47 | $1749716.71 | $1803530.49 | 61,383 |
| 10/21/2025 | $1748179.17 | $1768167.15 | $1734341.34 | $1758941.93 | 57,692 |
| 10/20/2025 | $1723578.59 | $1771242.22 | $1718965.98 | $1745104.10 | 69,912 |
| 10/17/2025 | $1732803.81 | $1742029.03 | $1706665.68 | $1717428.44 | 54,200 |
| 10/16/2025 | $1717428.44 | $1743566.56 | $1714353.37 | $1742029.03 | 50,991 |
| 10/15/2025 | $1599038.12 | $1738953.95 | $1594425.51 | $1732803.81 | 221,852 |
| 10/14/2025 | $1552912.02 | $1594425.51 | $1542149.26 | $1579050.14 | 65,696 |