298040.KS298040.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2242000.00 | $2365000.00 | $2235000.00 | $2245000.00 | 70,521 |
| 1/14/2026 | $2032000.00 | $2176000.00 | $2018000.00 | $2125000.00 | 93,234 |
| 1/13/2026 | $2099000.00 | $2099000.00 | $1963000.00 | $2032000.00 | 65,814 |
| 1/12/2026 | $1950000.00 | $2120000.00 | $1912000.00 | $2013000.00 | 147,948 |
| 1/9/2026 | $1853000.00 | $1895000.00 | $1833000.00 | $1885000.00 | 41,945 |
| 1/8/2026 | $1820000.00 | $1874000.00 | $1809000.00 | $1839000.00 | 69,339 |
| 1/7/2026 | $1831000.00 | $1864000.00 | $1810000.00 | $1825000.00 | 51,561 |
| 1/6/2026 | $1894000.00 | $1894000.00 | $1756000.00 | $1845000.00 | 108,053 |
| 1/5/2026 | $1840000.00 | $1913000.00 | $1826000.00 | $1913000.00 | 63,877 |
| 1/2/2026 | $1788000.00 | $1858000.00 | $1736000.00 | $1845000.00 | 49,896 |
| 12/30/2025 | $1829000.00 | $1830000.00 | $1780000.00 | $1781000.00 | 38,148 |
| 12/29/2025 | $1740000.00 | $1847000.00 | $1736000.00 | $1840000.00 | 69,161 |
| 12/26/2025 | $1790000.00 | $1794000.00 | $1731000.00 | $1757000.00 | 50,934 |
| 12/24/2025 | $1834000.00 | $1838000.00 | $1786000.00 | $1790000.00 | 50,345 |
| 12/23/2025 | $1855000.00 | $1856000.00 | $1818000.00 | $1828000.00 | 32,848 |
| 12/22/2025 | $1889000.00 | $1916000.00 | $1834000.00 | $1850000.00 | 38,359 |
| 12/19/2025 | $1848000.00 | $1856000.00 | $1816000.00 | $1850000.00 | 42,477 |
| 12/18/2025 | $1850000.00 | $1859000.00 | $1801000.00 | $1812000.00 | 60,898 |
| 12/17/2025 | $1921000.00 | $1969000.00 | $1902000.00 | $1910000.00 | 49,904 |
| 12/16/2025 | $1910000.00 | $1965000.00 | $1890000.00 | $1898000.00 | 62,643 |
| 12/15/2025 | $1900000.00 | $1929000.00 | $1855000.00 | $1901000.00 | 45,694 |
| 12/12/2025 | $2011000.00 | $2034000.00 | $1962000.00 | $1962000.00 | 105,407 |
| 12/11/2025 | $1988000.00 | $2080000.00 | $1965000.00 | $1978000.00 | 110,183 |
| 12/10/2025 | $1950000.00 | $1960000.00 | $1920000.00 | $1945000.00 | 32,522 |
| 12/9/2025 | $1969000.00 | $1981000.00 | $1922000.00 | $1948000.00 | 34,633 |
| 12/8/2025 | $1993000.00 | $1993000.00 | $1919000.00 | $1987000.00 | 60,375 |
| 12/5/2025 | $1869000.00 | $2025000.00 | $1840000.00 | $2012000.00 | 91,987 |
| 12/4/2025 | $1911000.00 | $1935000.00 | $1823000.00 | $1848000.00 | 44,942 |
| 12/3/2025 | $1875000.00 | $1898000.00 | $1841000.00 | $1895000.00 | 36,040 |
| 12/2/2025 | $1803000.00 | $1866000.00 | $1802000.00 | $1861000.00 | 65,882 |
| 12/1/2025 | $1909000.00 | $1909000.00 | $1778000.00 | $1806000.00 | 80,698 |
| 11/28/2025 | $2015000.00 | $2015000.00 | $1881000.00 | $1901000.00 | 58,820 |
| 11/27/2025 | $1998000.00 | $2051000.00 | $1995000.00 | $2000000.00 | 38,897 |
| 11/26/2025 | $1995000.00 | $2018000.00 | $1921000.00 | $1960000.00 | 44,778 |
| 11/25/2025 | $1950000.00 | $1997000.00 | $1909000.00 | $1940000.00 | 54,372 |
| 11/24/2025 | $1934000.00 | $1934000.00 | $1870000.00 | $1903000.00 | 73,705 |
| 11/21/2025 | $1898000.00 | $1930000.00 | $1877000.00 | $1910000.00 | 66,999 |
| 11/20/2025 | $2140000.00 | $2159000.00 | $2012000.00 | $2020000.00 | 58,599 |
| 11/19/2025 | $2078000.00 | $2079000.00 | $1925000.00 | $2018000.00 | 84,775 |
| 11/18/2025 | $2120000.00 | $2185000.00 | $2045000.00 | $2077000.00 | 60,252 |
| 11/17/2025 | $2161000.00 | $2195000.00 | $2117000.00 | $2166000.00 | 48,178 |
| 11/14/2025 | $2175000.00 | $2212000.00 | $2117000.00 | $2125000.00 | 62,542 |
| 11/13/2025 | $2220000.00 | $2289000.00 | $2187000.00 | $2253000.00 | 56,141 |
| 11/12/2025 | $2311000.00 | $2325000.00 | $2180000.00 | $2220000.00 | 68,753 |
| 11/11/2025 | $2319000.00 | $2416000.00 | $2272000.00 | $2304000.00 | 66,748 |
| 11/10/2025 | $2188000.00 | $2268000.00 | $2151000.00 | $2254000.00 | 51,459 |
| 11/7/2025 | $2169000.00 | $2278000.00 | $2126000.00 | $2188000.00 | 81,767 |
| 11/6/2025 | $2363000.00 | $2414000.00 | $2236000.00 | $2255000.00 | 100,627 |
| 11/5/2025 | $2264000.00 | $2265000.00 | $2100000.00 | $2219000.00 | 130,818 |
| 11/4/2025 | $2458000.00 | $2483000.00 | $2246000.00 | $2287000.00 | 105,549 |
| 11/3/2025 | $2311000.00 | $2419000.00 | $2281000.00 | $2328000.00 | 100,561 |
| 10/31/2025 | $2159000.00 | $2179000.00 | $2102000.00 | $2135000.00 | 43,386 |
| 10/30/2025 | $1983000.00 | $2142000.00 | $1953000.00 | $2100000.00 | 63,497 |
| 10/29/2025 | $1938000.00 | $2015000.00 | $1925000.00 | $1999000.00 | 54,562 |
| 10/28/2025 | $1912000.00 | $1962000.00 | $1880000.00 | $1915000.00 | 44,528 |
| 10/27/2025 | $1935000.00 | $1949000.00 | $1885000.00 | $1920000.00 | 54,589 |
| 10/24/2025 | $1886000.00 | $1967000.00 | $1875000.00 | $1903000.00 | 69,553 |
| 10/23/2025 | $1718000.00 | $1863000.00 | $1707000.00 | $1851000.00 | 77,696 |
| 10/22/2025 | $1698000.00 | $1749000.00 | $1685000.00 | $1721000.00 | 41,597 |
| 10/21/2025 | $1672000.00 | $1722000.00 | $1667000.00 | $1681000.00 | 46,121 |
| 10/20/2025 | $1647000.00 | $1690000.00 | $1611000.00 | $1660000.00 | 58,432 |
| 10/17/2025 | $1600000.00 | $1625000.00 | $1570000.00 | $1580000.00 | 34,038 |