352820.KS352820.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $333500.00 | $333500.00 | $321000.00 | $327000.00 | 234,831 |
| 1/12/2026 | $330000.00 | $333000.00 | $321000.00 | $332000.00 | 317,743 |
| 1/9/2026 | $333500.00 | $335000.00 | $324500.00 | $331000.00 | 287,248 |
| 1/8/2026 | $326000.00 | $338000.00 | $323000.00 | $335500.00 | 393,504 |
| 1/7/2026 | $333000.00 | $333500.00 | $319500.00 | $329000.00 | 554,705 |
| 1/6/2026 | $343000.00 | $343000.00 | $329000.00 | $335500.00 | 306,974 |
| 1/5/2026 | $351000.00 | $353500.00 | $331000.00 | $337500.00 | 744,858 |
| 1/2/2026 | $340000.00 | $349000.00 | $336500.00 | $346000.00 | 685,781 |
| 12/30/2025 | $321000.00 | $332500.00 | $316500.00 | $330000.00 | 329,893 |
| 12/29/2025 | $314500.00 | $322500.00 | $310000.00 | $320000.00 | 225,393 |
| 12/26/2025 | $321000.00 | $321000.00 | $312000.00 | $314500.00 | 243,361 |
| 12/24/2025 | $321000.00 | $326500.00 | $319000.00 | $323000.00 | 215,277 |
| 12/23/2025 | $311500.00 | $326000.00 | $309000.00 | $324500.00 | 383,399 |
| 12/22/2025 | $315500.00 | $316000.00 | $308500.00 | $309000.00 | 168,520 |
| 12/19/2025 | $309500.00 | $322500.00 | $307000.00 | $313500.00 | 514,043 |
| 12/18/2025 | $301500.00 | $312000.00 | $298000.00 | $305500.00 | 282,658 |
| 12/17/2025 | $299500.00 | $304500.00 | $294500.00 | $304000.00 | 258,229 |
| 12/16/2025 | $301000.00 | $301000.00 | $294000.00 | $296000.00 | 213,106 |
| 12/15/2025 | $297500.00 | $312000.00 | $293500.00 | $301000.00 | 423,517 |
| 12/12/2025 | $297000.00 | $303000.00 | $295500.00 | $299500.00 | 208,287 |
| 12/11/2025 | $301500.00 | $301500.00 | $294500.00 | $294500.00 | 175,728 |
| 12/10/2025 | $292000.00 | $310000.00 | $289500.00 | $299000.00 | 321,605 |
| 12/9/2025 | $291000.00 | $297500.00 | $289000.00 | $291000.00 | 153,362 |
| 12/8/2025 | $289000.00 | $290500.00 | $285000.00 | $289000.00 | 164,099 |
| 12/5/2025 | $291000.00 | $294500.00 | $289000.00 | $290000.00 | 147,520 |
| 12/4/2025 | $296000.00 | $296500.00 | $291500.00 | $295500.00 | 101,973 |
| 12/3/2025 | $299000.00 | $300000.00 | $295500.00 | $296000.00 | 93,976 |
| 12/2/2025 | $294000.00 | $301000.00 | $293500.00 | $298000.00 | 152,391 |
| 12/1/2025 | $300000.00 | $301000.00 | $289500.00 | $292000.00 | 141,298 |
| 11/28/2025 | $299000.00 | $304500.00 | $295000.00 | $299500.00 | 206,525 |
| 11/27/2025 | $286000.00 | $299000.00 | $284500.00 | $297500.00 | 260,847 |
| 11/26/2025 | $282500.00 | $289500.00 | $280500.00 | $285000.00 | 174,116 |
| 11/25/2025 | $291000.00 | $291500.00 | $277000.00 | $280500.00 | 295,810 |
| 11/24/2025 | $296500.00 | $296500.00 | $288500.00 | $290000.00 | 183,457 |
| 11/21/2025 | $290500.00 | $294000.00 | $287500.00 | $292000.00 | 179,497 |
| 11/20/2025 | $291000.00 | $299500.00 | $288000.00 | $296000.00 | 193,840 |
| 11/19/2025 | $299000.00 | $299000.00 | $286000.00 | $287500.00 | 215,879 |
| 11/18/2025 | $295500.00 | $309000.00 | $293500.00 | $294000.00 | 307,777 |
| 11/17/2025 | $301500.00 | $302500.00 | $293500.00 | $294500.00 | 190,554 |
| 11/14/2025 | $298000.00 | $311500.00 | $295500.00 | $297500.00 | 248,030 |
| 11/13/2025 | $305500.00 | $310000.00 | $299000.00 | $304000.00 | 763,179 |
| 11/12/2025 | $289000.00 | $297500.00 | $287000.00 | $291000.00 | 315,151 |
| 11/11/2025 | $313000.00 | $313000.00 | $282000.00 | $285500.00 | 711,739 |
| 11/10/2025 | $305500.00 | $309500.00 | $294000.00 | $305500.00 | 348,157 |
| 11/7/2025 | $310000.00 | $317000.00 | $299000.00 | $305500.00 | 341,723 |
| 11/6/2025 | $339500.00 | $339500.00 | $318000.00 | $319500.00 | 310,182 |
| 11/5/2025 | $336000.00 | $339000.00 | $322000.00 | $332000.00 | 337,493 |
| 11/4/2025 | $338000.00 | $345500.00 | $332500.00 | $341000.00 | 224,972 |
| 11/3/2025 | $350500.00 | $351000.00 | $337500.00 | $342500.00 | 438,105 |
| 10/31/2025 | $331500.00 | $345000.00 | $328500.00 | $341000.00 | 551,142 |
| 10/30/2025 | $316500.00 | $331000.00 | $315000.00 | $324500.00 | 760,137 |
| 10/29/2025 | $310000.00 | $313000.00 | $305250.00 | $309000.00 | 364,690 |
| 10/28/2025 | $306000.00 | $313000.00 | $303500.00 | $311500.00 | 528,930 |
| 10/27/2025 | $285500.00 | $316000.00 | $284500.00 | $309500.00 | 1.06M |
| 10/24/2025 | $288500.00 | $290000.00 | $284000.00 | $288000.00 | 157,712 |
| 10/23/2025 | $279500.00 | $290000.00 | $279000.00 | $288500.00 | 306,584 |
| 10/22/2025 | $279500.00 | $282500.00 | $276500.00 | $281500.00 | 117,994 |
| 10/21/2025 | $275500.00 | $284000.00 | $274000.00 | $281000.00 | 201,255 |
| 10/20/2025 | $270500.00 | $276000.00 | $266500.00 | $275500.00 | 146,704 |
| 10/17/2025 | $274000.00 | $275500.00 | $269000.00 | $269500.00 | 163,384 |
| 10/16/2025 | $277000.00 | $277500.00 | $271000.00 | $273000.00 | 203,083 |
| 10/15/2025 | $275000.00 | $281000.00 | $271500.00 | $278000.00 | 158,894 |