326030.KS326030.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $122900.00 | $123600.00 | $120700.00 | $121400.00 | 203,647 |
| 1/13/2026 | $124800.00 | $125800.00 | $121400.00 | $122400.00 | 226,423 |
| 1/12/2026 | $124700.00 | $126700.00 | $122400.00 | $123000.00 | 198,807 |
| 1/9/2026 | $125900.00 | $127300.00 | $123500.00 | $125100.00 | 154,365 |
| 1/8/2026 | $125200.00 | $127900.00 | $124600.00 | $124800.00 | 167,050 |
| 1/7/2026 | $125100.00 | $125800.00 | $122300.00 | $124600.00 | 201,103 |
| 1/6/2026 | $126200.00 | $127500.00 | $124400.00 | $125800.00 | 186,452 |
| 1/5/2026 | $121900.00 | $126300.00 | $119900.00 | $126000.00 | 221,205 |
| 1/2/2026 | $125200.00 | $125700.00 | $122600.00 | $122900.00 | 178,462 |
| 12/30/2025 | $126100.00 | $126400.00 | $123900.00 | $124600.00 | 99,454 |
| 12/29/2025 | $124200.00 | $125500.00 | $123700.00 | $125500.00 | 151,139 |
| 12/26/2025 | $126800.00 | $127000.00 | $124500.00 | $125100.00 | 141,539 |
| 12/24/2025 | $129300.00 | $129300.00 | $126400.00 | $127000.00 | 135,568 |
| 12/23/2025 | $129700.00 | $129900.00 | $128100.00 | $128500.00 | 100,336 |
| 12/22/2025 | $131000.00 | $131700.00 | $127900.00 | $129000.00 | 154,461 |
| 12/19/2025 | $129600.00 | $130600.00 | $127500.00 | $128900.00 | 216,415 |
| 12/18/2025 | $129200.00 | $130200.00 | $127300.00 | $129000.00 | 148,812 |
| 12/17/2025 | $132400.00 | $132500.00 | $129200.00 | $131000.00 | 147,320 |
| 12/16/2025 | $136000.00 | $136000.00 | $131900.00 | $132200.00 | 119,448 |
| 12/15/2025 | $131800.00 | $135600.00 | $131500.00 | $134700.00 | 198,857 |
| 12/12/2025 | $136100.00 | $136300.00 | $131000.00 | $133200.00 | 315,053 |
| 12/11/2025 | $137400.00 | $139100.00 | $135300.00 | $135700.00 | 313,786 |
| 12/10/2025 | $135100.00 | $136800.00 | $134000.00 | $136100.00 | 161,045 |
| 12/9/2025 | $134500.00 | $136300.00 | $133200.00 | $135100.00 | 254,212 |
| 12/8/2025 | $133100.00 | $134400.00 | $132000.00 | $133300.00 | 152,867 |
| 12/5/2025 | $137900.00 | $137900.00 | $131100.00 | $134000.00 | 266,239 |
| 12/4/2025 | $135100.00 | $136500.00 | $133600.00 | $136300.00 | 170,903 |
| 12/3/2025 | $135400.00 | $135800.00 | $134000.00 | $135500.00 | 140,081 |
| 12/2/2025 | $137100.00 | $137200.00 | $133300.00 | $134500.00 | 272,390 |
| 12/1/2025 | $140100.00 | $140200.00 | $134800.00 | $137900.00 | 285,288 |
| 11/28/2025 | $143700.00 | $144100.00 | $137700.00 | $139800.00 | 509,984 |
| 11/27/2025 | $142000.00 | $143700.00 | $137000.00 | $139100.00 | 447,032 |
| 11/26/2025 | $132000.00 | $142000.00 | $131400.00 | $140700.00 | 886,714 |
| 11/25/2025 | $129100.00 | $133500.00 | $128000.00 | $129000.00 | 334,475 |
| 11/24/2025 | $130300.00 | $132900.00 | $126600.00 | $128300.00 | 479,252 |
| 11/21/2025 | $122900.00 | $126800.00 | $122100.00 | $126500.00 | 193,033 |
| 11/20/2025 | $126700.00 | $127500.00 | $125100.00 | $126300.00 | 163,035 |
| 11/19/2025 | $127600.00 | $128500.00 | $122300.00 | $125600.00 | 249,937 |
| 11/18/2025 | $130400.00 | $131400.00 | $125300.00 | $126800.00 | 309,679 |
| 11/17/2025 | $129000.00 | $130700.00 | $126500.00 | $130300.00 | 227,192 |
| 11/14/2025 | $126000.00 | $130500.00 | $126000.00 | $128300.00 | 374,283 |
| 11/13/2025 | $128700.00 | $130900.00 | $125900.00 | $128400.00 | 495,381 |
| 11/12/2025 | $123000.00 | $128700.00 | $121800.00 | $127800.00 | 696,545 |
| 11/11/2025 | $118800.00 | $120700.00 | $118100.00 | $119500.00 | 214,163 |
| 11/10/2025 | $116100.00 | $120000.00 | $116000.00 | $119500.00 | 198,269 |
| 11/7/2025 | $117400.00 | $119500.00 | $114000.00 | $116000.00 | 335,206 |
| 11/6/2025 | $120200.00 | $121400.00 | $115400.00 | $119500.00 | 471,742 |
| 11/5/2025 | $123500.00 | $128900.00 | $119100.00 | $120600.00 | 1.46M |
| 11/4/2025 | $120100.00 | $121600.00 | $117100.00 | $120300.00 | 360,014 |
| 11/3/2025 | $114400.00 | $118800.00 | $113100.00 | $118700.00 | 299,544 |
| 10/31/2025 | $114500.00 | $118900.00 | $114300.00 | $115500.00 | 297,830 |
| 10/30/2025 | $117000.00 | $118400.00 | $111500.00 | $113400.00 | 226,024 |
| 10/29/2025 | $117000.00 | $117000.00 | $113500.00 | $114600.00 | 244,506 |
| 10/28/2025 | $116300.00 | $117700.00 | $114400.00 | $115900.00 | 242,673 |
| 10/27/2025 | $108200.00 | $115300.00 | $107500.00 | $115200.00 | 474,224 |
| 10/24/2025 | $106900.00 | $107000.00 | $104100.00 | $106500.00 | 134,620 |
| 10/23/2025 | $107000.00 | $109300.00 | $106300.00 | $106300.00 | 145,082 |
| 10/22/2025 | $107600.00 | $108700.00 | $106000.00 | $108200.00 | 141,353 |
| 10/21/2025 | $105100.00 | $109500.00 | $104900.00 | $107100.00 | 348,780 |
| 10/20/2025 | $101800.00 | $102800.00 | $101000.00 | $102500.00 | 109,871 |
| 10/17/2025 | $101700.00 | $102700.00 | $100700.00 | $101000.00 | 190,822 |
| 10/16/2025 | $102400.00 | $103400.00 | $101600.00 | $102800.00 | 139,654 |