381970.KS381970.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15170.00 | $15250.00 | $14910.00 | $14980.00 | 121,863 |
| 1/15/2026 | $15480.00 | $15610.00 | $15090.00 | $15170.00 | 152,821 |
| 1/14/2026 | $15330.00 | $15550.00 | $15220.00 | $15480.00 | 46,304 |
| 1/13/2026 | $15320.00 | $15460.00 | $15230.00 | $15330.00 | 73,819 |
| 1/12/2026 | $15320.00 | $15400.00 | $15130.00 | $15310.00 | 58,016 |
| 1/9/2026 | $15290.00 | $15530.00 | $15210.00 | $15320.00 | 66,014 |
| 1/8/2026 | $15650.00 | $15650.00 | $15200.00 | $15320.00 | 53,776 |
| 1/7/2026 | $15450.00 | $15560.00 | $15000.00 | $15520.00 | 54,748 |
| 1/6/2026 | $15750.00 | $15750.00 | $15330.00 | $15520.00 | 101,553 |
| 1/5/2026 | $15500.00 | $15770.00 | $15340.00 | $15520.00 | 49,927 |
| 1/2/2026 | $16010.00 | $16220.00 | $15470.00 | $15550.00 | 92,078 |
| 12/30/2025 | $16030.00 | $16090.00 | $15840.00 | $16030.00 | 47,074 |
| 12/29/2025 | $16190.00 | $16260.00 | $15810.00 | $16030.00 | 77,728 |
| 12/26/2025 | $16400.00 | $16490.00 | $16320.00 | $16450.00 | 45,924 |
| 12/24/2025 | $16400.00 | $16470.00 | $16300.00 | $16380.00 | 30,259 |
| 12/23/2025 | $16530.00 | $16530.00 | $16360.00 | $16370.00 | 44,598 |
| 12/22/2025 | $16660.00 | $16690.00 | $16480.00 | $16480.00 | 53,423 |
| 12/19/2025 | $16720.00 | $16720.00 | $16430.00 | $16650.00 | 36,819 |
| 12/18/2025 | $16440.00 | $16700.00 | $16440.00 | $16650.00 | 47,435 |
| 12/17/2025 | $16660.00 | $16850.00 | $16570.00 | $16690.00 | 53,434 |
| 12/16/2025 | $16630.00 | $16680.00 | $16370.00 | $16640.00 | 135,734 |
| 12/15/2025 | $16770.00 | $16820.00 | $16620.00 | $16630.00 | 44,742 |
| 12/12/2025 | $16800.00 | $16800.00 | $16580.00 | $16770.00 | 52,214 |
| 12/11/2025 | $16750.00 | $16780.00 | $16440.00 | $16700.00 | 99,236 |
| 12/10/2025 | $16970.00 | $16970.00 | $16690.00 | $16690.00 | 51,088 |
| 12/9/2025 | $16700.00 | $16930.00 | $16510.00 | $16900.00 | 105,018 |
| 12/8/2025 | $16680.00 | $16750.00 | $16000.00 | $16670.00 | 87,242 |
| 12/5/2025 | $16690.00 | $16700.00 | $16340.00 | $16680.00 | 53,741 |
| 12/4/2025 | $16840.00 | $16850.00 | $16610.00 | $16720.00 | 56,357 |
| 12/3/2025 | $16660.00 | $16890.00 | $16620.00 | $16850.00 | 84,042 |
| 12/2/2025 | $16490.00 | $16700.00 | $16340.00 | $16590.00 | 94,099 |
| 12/1/2025 | $16300.00 | $16480.00 | $16260.00 | $16350.00 | 60,801 |
| 11/28/2025 | $16260.00 | $16350.00 | $16030.00 | $16200.00 | 63,403 |
| 11/27/2025 | $16230.00 | $16650.00 | $16170.00 | $16220.00 | 84,179 |
| 11/26/2025 | $16030.00 | $16180.00 | $15990.00 | $16170.00 | 76,832 |
| 11/25/2025 | $15990.00 | $16080.00 | $15890.00 | $16000.00 | 75,622 |
| 11/24/2025 | $15700.00 | $15990.00 | $15610.00 | $15970.00 | 86,004 |
| 11/21/2025 | $15550.00 | $15640.00 | $15390.00 | $15630.00 | 65,394 |
| 11/20/2025 | $15740.00 | $15820.00 | $15560.00 | $15600.00 | 65,368 |
| 11/19/2025 | $15450.00 | $15830.00 | $15370.00 | $15650.00 | 117,839 |
| 11/18/2025 | $15650.00 | $15770.00 | $15270.00 | $15300.00 | 77,164 |
| 11/17/2025 | $15660.00 | $15720.00 | $15320.00 | $15720.00 | 67,356 |
| 11/14/2025 | $15590.00 | $15800.00 | $15510.00 | $15650.00 | 107,030 |
| 11/13/2025 | $15730.00 | $15800.00 | $15610.00 | $15740.00 | 66,405 |
| 11/12/2025 | $15520.00 | $15730.00 | $15430.00 | $15730.00 | 86,990 |
| 11/11/2025 | $15760.00 | $15760.00 | $15330.00 | $15460.00 | 96,154 |
| 11/10/2025 | $15310.00 | $15790.00 | $15130.00 | $15770.00 | 135,834 |
| 11/7/2025 | $15230.00 | $15300.00 | $15040.00 | $15130.00 | 74,008 |
| 11/6/2025 | $14980.00 | $15450.00 | $14880.00 | $15350.00 | 220,825 |
| 11/5/2025 | $14950.00 | $14960.00 | $14590.00 | $14880.00 | 126,828 |
| 11/4/2025 | $15050.00 | $15050.00 | $14860.00 | $14970.00 | 117,310 |
| 11/3/2025 | $15180.00 | $15180.00 | $14930.00 | $14950.00 | 74,629 |
| 10/31/2025 | $15000.00 | $15190.00 | $14900.00 | $15150.00 | 82,594 |
| 10/30/2025 | $15120.00 | $15150.00 | $14880.00 | $14910.00 | 70,888 |
| 10/29/2025 | $15180.00 | $15180.00 | $14960.00 | $15120.00 | 110,774 |
| 10/28/2025 | $15150.00 | $15200.00 | $15080.00 | $15100.00 | 57,616 |
| 10/27/2025 | $15200.00 | $15400.00 | $15010.00 | $15180.00 | 168,805 |
| 10/24/2025 | $15470.00 | $15490.00 | $15140.00 | $15400.00 | 98,356 |
| 10/23/2025 | $15270.00 | $15550.00 | $15200.00 | $15420.00 | 88,030 |
| 10/22/2025 | $15250.00 | $15250.00 | $15060.00 | $15240.00 | 58,128 |
| 10/21/2025 | $15320.00 | $15390.00 | $15090.00 | $15150.00 | 96,316 |
| 10/20/2025 | $15260.00 | $15320.00 | $15130.00 | $15300.00 | 45,313 |