267250.KS267250.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $229500.00 | $233500.00 | $223000.00 | $230500.00 | 82,569 |
| 1/13/2026 | $227000.00 | $230500.00 | $217000.00 | $229500.00 | 279,960 |
| 1/12/2026 | $210000.00 | $233500.00 | $204000.00 | $228000.00 | 426,434 |
| 1/9/2026 | $199300.00 | $206000.00 | $197100.00 | $205000.00 | 200,441 |
| 1/8/2026 | $193000.00 | $199200.00 | $193000.00 | $196500.00 | 206,556 |
| 1/7/2026 | $192900.00 | $196300.00 | $192400.00 | $193600.00 | 114,094 |
| 1/6/2026 | $188200.00 | $196700.00 | $188200.00 | $195400.00 | 177,966 |
| 1/5/2026 | $182000.00 | $191000.00 | $181000.00 | $191000.00 | 200,670 |
| 1/2/2026 | $188600.00 | $188700.00 | $182100.00 | $184200.00 | 158,194 |
| 12/30/2025 | $187500.00 | $188500.00 | $185700.00 | $188500.00 | 150,289 |
| 12/29/2025 | $185000.00 | $189000.00 | $184300.00 | $189000.00 | 167,310 |
| 12/26/2025 | $192600.00 | $193000.00 | $186200.00 | $188500.00 | 169,648 |
| 12/24/2025 | $196100.00 | $196200.00 | $191100.00 | $192800.00 | 142,063 |
| 12/23/2025 | $195700.00 | $195900.00 | $192700.00 | $193300.00 | 159,803 |
| 12/22/2025 | $198900.00 | $199500.00 | $192500.00 | $195200.00 | 167,054 |
| 12/19/2025 | $191200.00 | $198800.00 | $189400.00 | $198800.00 | 522,353 |
| 12/18/2025 | $198500.00 | $198500.00 | $190000.00 | $191100.00 | 175,066 |
| 12/17/2025 | $202500.00 | $202500.00 | $198200.00 | $200500.00 | 136,606 |
| 12/16/2025 | $203000.00 | $205000.00 | $199700.00 | $200500.00 | 138,391 |
| 12/15/2025 | $205500.00 | $208500.00 | $203000.00 | $203500.00 | 104,937 |
| 12/12/2025 | $202000.00 | $211000.00 | $202000.00 | $209500.00 | 186,367 |
| 12/11/2025 | $209000.00 | $210500.00 | $203000.00 | $203000.00 | 236,325 |
| 12/10/2025 | $213000.00 | $213000.00 | $206500.00 | $207000.00 | 129,689 |
| 12/9/2025 | $209500.00 | $214500.00 | $206000.00 | $214500.00 | 188,666 |
| 12/8/2025 | $206000.00 | $210000.00 | $204500.00 | $207500.00 | 114,888 |
| 12/5/2025 | $206000.00 | $209500.00 | $203500.00 | $208500.00 | 140,708 |
| 12/4/2025 | $206500.00 | $209000.00 | $201000.00 | $207500.00 | 228,203 |
| 12/3/2025 | $191200.00 | $204000.00 | $189400.00 | $200500.00 | 292,546 |
| 12/2/2025 | $188800.00 | $190500.00 | $184000.00 | $190400.00 | 241,285 |
| 12/1/2025 | $199100.00 | $199900.00 | $186100.00 | $188300.00 | 265,176 |
| 11/28/2025 | $204000.00 | $204000.00 | $194000.00 | $196500.00 | 217,091 |
| 11/27/2025 | $204500.00 | $205500.00 | $200000.00 | $201500.00 | 73,071 |
| 11/26/2025 | $207500.00 | $208000.00 | $199550.00 | $204000.00 | 173,865 |
| 11/25/2025 | $205000.00 | $208000.00 | $201500.00 | $202500.00 | 154,265 |
| 11/24/2025 | $208000.00 | $209000.00 | $200500.00 | $200500.00 | 297,744 |
| 11/21/2025 | $208000.00 | $208000.00 | $201000.00 | $203500.00 | 167,647 |
| 11/20/2025 | $213500.00 | $219000.00 | $213000.00 | $213500.00 | 149,763 |
| 11/19/2025 | $221000.00 | $221000.00 | $205500.00 | $209500.00 | 190,453 |
| 11/18/2025 | $221000.00 | $229500.00 | $217500.00 | $217500.00 | 162,645 |
| 11/17/2025 | $217000.00 | $229500.00 | $216500.00 | $226500.00 | 211,406 |
| 11/14/2025 | $216000.00 | $220000.00 | $214000.00 | $215000.00 | 171,382 |
| 11/13/2025 | $222500.00 | $229000.00 | $219000.00 | $226000.00 | 270,910 |
| 11/12/2025 | $223500.00 | $225500.00 | $217000.00 | $224500.00 | 185,820 |
| 11/11/2025 | $226500.00 | $226500.00 | $217000.00 | $219500.00 | 206,313 |
| 11/10/2025 | $213500.00 | $225000.00 | $211500.00 | $221000.00 | 245,193 |
| 11/7/2025 | $217000.00 | $217500.00 | $203000.00 | $207500.00 | 200,240 |
| 11/6/2025 | $210000.00 | $225000.00 | $204500.00 | $216500.00 | 365,028 |
| 11/5/2025 | $212500.00 | $213500.00 | $199100.00 | $203000.00 | 346,564 |
| 11/4/2025 | $230000.00 | $230000.00 | $209500.00 | $210500.00 | 287,693 |
| 11/3/2025 | $211000.00 | $221500.00 | $211000.00 | $219000.00 | 258,295 |
| 10/31/2025 | $207500.00 | $212000.00 | $205000.00 | $205000.00 | 235,169 |
| 10/30/2025 | $231000.00 | $237000.00 | $207500.00 | $210000.00 | 400,115 |
| 10/29/2025 | $212000.00 | $212500.00 | $201000.00 | $209500.00 | 221,028 |
| 10/28/2025 | $210000.00 | $212000.00 | $204000.00 | $207000.00 | 270,973 |
| 10/27/2025 | $215000.00 | $219500.00 | $200000.00 | $212500.00 | 595,868 |
| 10/24/2025 | $178800.00 | $184600.00 | $177400.00 | $181600.00 | 180,738 |
| 10/23/2025 | $177800.00 | $179300.00 | $175200.00 | $175500.00 | 139,320 |
| 10/22/2025 | $174700.00 | $180800.00 | $170000.00 | $180700.00 | 163,721 |
| 10/21/2025 | $171500.00 | $176700.00 | $166500.00 | $173000.00 | 205,342 |
| 10/20/2025 | $165100.00 | $174900.00 | $164500.00 | $171600.00 | 217,997 |
| 10/17/2025 | $158500.00 | $167500.00 | $157700.00 | $163000.00 | 195,280 |
| 10/16/2025 | $157000.00 | $161600.00 | $156900.00 | $160000.00 | 222,255 |