373220.KS373220.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $364500.00 | $379500.00 | $363000.00 | $379000.00 | 429,789 |
| 1/9/2026 | $370000.00 | $371000.00 | $361000.00 | $363000.00 | 361,595 |
| 1/8/2026 | $369000.00 | $371000.00 | $363500.00 | $366000.00 | 413,793 |
| 1/7/2026 | $378500.00 | $383500.00 | $367500.00 | $370500.00 | 275,402 |
| 1/6/2026 | $379000.00 | $383000.00 | $373500.00 | $378000.00 | 328,801 |
| 1/5/2026 | $358500.00 | $373500.00 | $358500.00 | $371500.00 | 355,352 |
| 1/2/2026 | $368500.00 | $368500.00 | $358500.00 | $361000.00 | 329,529 |
| 12/30/2025 | $375000.00 | $375000.00 | $366000.00 | $368500.00 | 344,347 |
| 12/29/2025 | $370000.00 | $381500.00 | $367000.00 | $380000.00 | 348,113 |
| 12/26/2025 | $391500.00 | $391500.00 | $381000.00 | $383500.00 | 206,573 |
| 12/24/2025 | $390500.00 | $398500.00 | $388000.00 | $390500.00 | 185,648 |
| 12/23/2025 | $391000.00 | $392000.00 | $383500.00 | $388000.00 | 194,187 |
| 12/22/2025 | $385000.00 | $391500.00 | $380000.00 | $389500.00 | 297,525 |
| 12/19/2025 | $381000.00 | $381000.00 | $365500.00 | $379000.00 | 693,074 |
| 12/18/2025 | $392000.00 | $393500.00 | $377000.00 | $378500.00 | 720,096 |
| 12/17/2025 | $422500.00 | $425500.00 | $413000.00 | $415500.00 | 265,161 |
| 12/16/2025 | $441000.00 | $441500.00 | $414000.00 | $418000.00 | 441,288 |
| 12/15/2025 | $439000.00 | $449000.00 | $433500.00 | $442500.00 | 192,535 |
| 12/12/2025 | $445000.00 | $446500.00 | $437500.00 | $445500.00 | 215,489 |
| 12/11/2025 | $446000.00 | $446000.00 | $433000.00 | $446000.00 | 715,032 |
| 12/10/2025 | $451000.00 | $452500.00 | $438500.00 | $441500.00 | 219,655 |
| 12/9/2025 | $444000.00 | $451000.00 | $438500.00 | $443500.00 | 232,158 |
| 12/8/2025 | $435500.00 | $455000.00 | $425000.00 | $451500.00 | 593,075 |
| 12/5/2025 | $413500.00 | $427000.00 | $412500.00 | $426000.00 | 438,931 |
| 12/4/2025 | $420500.00 | $422500.00 | $405500.00 | $410000.00 | 405,356 |
| 12/3/2025 | $416000.00 | $424500.00 | $413500.00 | $418000.00 | 240,828 |
| 12/2/2025 | $415000.00 | $416000.00 | $410000.00 | $415000.00 | 217,319 |
| 12/1/2025 | $411500.00 | $417500.00 | $406000.00 | $413000.00 | 286,573 |
| 11/28/2025 | $441500.00 | $442500.00 | $408000.00 | $408000.00 | 740,012 |
| 11/27/2025 | $437000.00 | $444500.00 | $432500.00 | $438000.00 | 384,441 |
| 11/26/2025 | $419000.00 | $436000.00 | $418500.00 | $435500.00 | 415,285 |
| 11/25/2025 | $419500.00 | $419500.00 | $412000.00 | $413500.00 | 240,842 |
| 11/24/2025 | $429500.00 | $429500.00 | $412000.00 | $412000.00 | 438,358 |
| 11/21/2025 | $428000.00 | $432000.00 | $422500.00 | $425500.00 | 262,776 |
| 11/20/2025 | $445500.00 | $449500.00 | $440500.00 | $441000.00 | 167,801 |
| 11/19/2025 | $444000.00 | $446000.00 | $428500.00 | $437500.00 | 260,818 |
| 11/18/2025 | $461000.00 | $465500.00 | $443000.00 | $443000.00 | 311,004 |
| 11/17/2025 | $469000.00 | $469000.00 | $456000.00 | $463000.00 | 157,725 |
| 11/14/2025 | $470000.00 | $480500.00 | $461000.00 | $463000.00 | 299,697 |
| 11/13/2025 | $475000.00 | $491500.00 | $468000.00 | $484500.00 | 617,757 |
| 11/12/2025 | $481500.00 | $481500.00 | $470500.00 | $475500.00 | 258,727 |
| 11/11/2025 | $471500.00 | $490000.00 | $467500.00 | $473000.00 | 407,805 |
| 11/10/2025 | $465500.00 | $470000.00 | $457500.00 | $465500.00 | 244,077 |
| 11/7/2025 | $470000.00 | $481000.00 | $457000.00 | $463500.00 | 290,725 |
| 11/6/2025 | $481500.00 | $495000.00 | $469500.00 | $470000.00 | 615,688 |
| 11/5/2025 | $469000.00 | $472000.00 | $452000.00 | $464000.00 | 455,161 |
| 11/4/2025 | $490000.00 | $492000.00 | $472000.00 | $473000.00 | 418,253 |
| 11/3/2025 | $480000.00 | $480500.00 | $465500.00 | $475500.00 | 337,955 |
| 10/31/2025 | $476500.00 | $491500.00 | $469500.00 | $473000.00 | 567,232 |
| 10/30/2025 | $511000.00 | $522000.00 | $483000.00 | $486500.00 | 728,528 |
| 10/29/2025 | $510000.00 | $527000.00 | $505000.00 | $514000.00 | 439,194 |
| 10/28/2025 | $494500.00 | $510000.00 | $485500.00 | $510000.00 | 560,608 |
| 10/27/2025 | $495000.00 | $499500.00 | $480000.00 | $495000.00 | 599,572 |
| 10/24/2025 | $452000.00 | $496000.00 | $448500.00 | $492000.00 | 976,594 |
| 10/23/2025 | $451000.00 | $457000.00 | $443000.00 | $447500.00 | 300,756 |
| 10/22/2025 | $444000.00 | $458500.00 | $441000.00 | $454500.00 | 608,320 |
| 10/21/2025 | $432500.00 | $449500.00 | $431000.00 | $437000.00 | 462,927 |
| 10/20/2025 | $433000.00 | $435000.00 | $421000.00 | $432500.00 | 382,756 |
| 10/17/2025 | $416000.00 | $443000.00 | $411500.00 | $434000.00 | 968,197 |
| 10/16/2025 | $385500.00 | $421000.00 | $385500.00 | $420500.00 | 874,761 |
| 10/15/2025 | $384000.00 | $387500.00 | $375000.00 | $386500.00 | 335,887 |
| 10/14/2025 | $361000.00 | $389500.00 | $361000.00 | $385000.00 | 864,364 |