268280.KS(268280.KS)
268280.KS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $112200.00 | $114800.00 | $110900.00 | $113600.00 | 2,190 |
| 7/16/2026 | $109900.00 | $112800.00 | $107800.00 | $112200.00 | 2,310 |
| 7/15/2026 | $107300.00 | $109800.00 | $104700.00 | $107800.00 | 2,108 |
| 7/14/2026 | $104900.00 | $105400.00 | $102300.00 | $104700.00 | 2,248 |
| 7/13/2026 | $101200.00 | $104900.00 | $101200.00 | $104900.00 | 1,929 |
| 7/10/2026 | $110800.00 | $112600.00 | $101100.00 | $101200.00 | 4,142 |
| 7/9/2026 | $110300.00 | $115800.00 | $106400.00 | $109800.00 | 8,207 |
| 7/8/2026 | $110000.00 | $110000.00 | $104400.00 | $107100.00 | 2,668 |
| 7/7/2026 | $103500.00 | $108000.00 | $103100.00 | $107100.00 | 2,306 |
| 7/6/2026 | $109300.00 | $109300.00 | $102600.00 | $103600.00 | 1,261 |
| 7/3/2026 | $106000.00 | $109500.00 | $101300.00 | $109300.00 | 5,650 |
| 7/2/2026 | $106200.00 | $107200.00 | $101600.00 | $105200.00 | 1,399 |
| 7/1/2026 | $105700.00 | $106900.00 | $101900.00 | $106300.00 | 10,509 |
| 6/30/2026 | $101800.00 | $105600.00 | $98200.00 | $105600.00 | 7,872 |
| 6/29/2026 | $105000.00 | $105000.00 | $95000.00 | $101900.00 | 8,255 |
| 6/26/2026 | $105900.00 | $105900.00 | $95600.00 | $97600.00 | 6,365 |
| 6/25/2026 | $99900.00 | $105000.00 | $99100.00 | $101600.00 | 5,006 |
| 6/24/2026 | $104500.00 | $104500.00 | $94800.00 | $99900.00 | 6,924 |
| 6/23/2026 | $102500.00 | $104000.00 | $97600.00 | $97700.00 | 3,778 |
| 6/22/2026 | $105400.00 | $108900.00 | $102600.00 | $102600.00 | 4,698 |
| 6/19/2026 | $100600.00 | $108000.00 | $100600.00 | $107100.00 | 8,003 |
| 6/18/2026 | $100400.00 | $104000.00 | $100200.00 | $101700.00 | 4,225 |
| 6/17/2026 | $103700.00 | $104300.00 | $100800.00 | $101400.00 | 1,228 |
| 6/16/2026 | $104900.00 | $105400.00 | $101700.00 | $101700.00 | 1,473 |
| 6/15/2026 | $99500.00 | $107500.00 | $99500.00 | $104900.00 | 2,185 |
| 6/12/2026 | $106900.00 | $111100.00 | $99600.00 | $99700.00 | 2,827 |
| 6/11/2026 | $93100.00 | $106900.00 | $93100.00 | $104900.00 | 9,257 |
| 6/10/2026 | $94800.00 | $98300.00 | $92600.00 | $98300.00 | 1,468 |
| 6/9/2026 | $95600.00 | $99100.00 | $94400.00 | $95500.00 | 2,378 |
| 6/8/2026 | $89600.00 | $97900.00 | $89600.00 | $96300.00 | 2,351 |
| 6/5/2026 | $102900.00 | $102900.00 | $96100.00 | $96200.00 | 1,870 |
| 6/4/2026 | $102000.00 | $103600.00 | $98500.00 | $98500.00 | 2,751 |
| 6/2/2026 | $101900.00 | $101900.00 | $95600.00 | $100000.00 | 3,063 |
| 6/1/2026 | $99500.00 | $101800.00 | $98100.00 | $98500.00 | 1,475 |
| 5/29/2026 | $100000.00 | $101600.00 | $98900.00 | $100400.00 | 1,952 |
| 5/28/2026 | $100000.00 | $100400.00 | $97300.00 | $99000.00 | 2,110 |
| 5/27/2026 | $102000.00 | $103500.00 | $100000.00 | $100700.00 | 2,736 |
| 5/26/2026 | $106200.00 | $106200.00 | $102000.00 | $102000.00 | 2,759 |
| 5/22/2026 | $107200.00 | $107200.00 | $104600.00 | $105400.00 | 3,180 |
| 5/21/2026 | $110100.00 | $110100.00 | $106200.00 | $106200.00 | 2,484 |
| 5/20/2026 | $111300.00 | $113800.00 | $108000.00 | $109700.00 | 3,237 |
| 5/19/2026 | $113700.00 | $113700.00 | $109100.00 | $111200.00 | 2,075 |
| 5/18/2026 | $114300.00 | $114300.00 | $106200.00 | $111800.00 | 2,289 |
| 5/15/2026 | $111400.00 | $113100.00 | $108100.00 | $109600.00 | 4,444 |
| 5/14/2026 | $110000.00 | $111900.00 | $107000.00 | $108800.00 | 4,107 |
| 5/13/2026 | $114100.00 | $114100.00 | $109200.00 | $109300.00 | 1,332 |
| 5/12/2026 | $116000.00 | $116000.00 | $111100.00 | $111600.00 | 2,883 |
| 5/11/2026 | $118500.00 | $119100.00 | $114500.00 | $115100.00 | 3,389 |
| 5/8/2026 | $119800.00 | $119800.00 | $117700.00 | $119400.00 | 1,542 |
| 5/7/2026 | $119100.00 | $120100.00 | $118000.00 | $118800.00 | 2,225 |
| 5/6/2026 | $120700.00 | $120700.00 | $119100.00 | $119100.00 | 3,352 |
| 5/4/2026 | $123200.00 | $123200.00 | $120200.00 | $120300.00 | 1,732 |
| 4/30/2026 | $120200.00 | $123000.00 | $120200.00 | $122500.00 | 2,543 |
| 4/29/2026 | $122000.00 | $122900.00 | $120100.00 | $121400.00 | 3,765 |
| 4/28/2026 | $120200.00 | $122400.00 | $119850.00 | $121700.00 | 3,187 |
| 4/27/2026 | $121100.00 | $122100.00 | $120200.00 | $120600.00 | 2,687 |
| 4/24/2026 | $119900.00 | $123100.00 | $119900.00 | $121400.00 | 3,710 |
| 4/23/2026 | $123800.00 | $123800.00 | $119800.00 | $120700.00 | 1,556 |
| 4/22/2026 | $120800.00 | $121800.00 | $119100.00 | $119900.00 | 1,967 |
| 4/21/2026 | $123000.00 | $124000.00 | $121800.00 | $121800.00 | 784 |