402340.KS402340.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $431500.00 | $435000.00 | $418000.00 | $421000.00 | 176,021 |
| 1/12/2026 | $436500.00 | $440000.00 | $418500.00 | $427500.00 | 370,971 |
| 1/9/2026 | $424000.00 | $433500.00 | $416000.00 | $430500.00 | 426,751 |
| 1/8/2026 | $425000.00 | $446000.00 | $420500.00 | $430500.00 | 771,236 |
| 1/7/2026 | $434000.00 | $450500.00 | $420500.00 | $429500.00 | 644,927 |
| 1/6/2026 | $409500.00 | $434500.00 | $402500.00 | $432000.00 | 724,519 |
| 1/5/2026 | $407500.00 | $416000.00 | $398500.00 | $416000.00 | 645,953 |
| 1/2/2026 | $368500.00 | $392000.00 | $364500.00 | $392000.00 | 423,146 |
| 12/30/2025 | $346000.00 | $370000.00 | $340000.00 | $368000.00 | 557,353 |
| 12/29/2025 | $345500.00 | $350000.00 | $340500.00 | $346000.00 | 370,258 |
| 12/26/2025 | $333000.00 | $348000.00 | $330000.00 | $334500.00 | 458,435 |
| 12/24/2025 | $315000.00 | $323000.00 | $312500.00 | $321000.00 | 236,380 |
| 12/23/2025 | $315000.00 | $320000.00 | $313500.00 | $315000.00 | 240,036 |
| 12/22/2025 | $303000.00 | $318000.00 | $300500.00 | $315000.00 | 351,419 |
| 12/19/2025 | $299500.00 | $300000.00 | $290500.00 | $290500.00 | 428,868 |
| 12/18/2025 | $278000.00 | $296000.00 | $273500.00 | $290500.00 | 339,592 |
| 12/17/2025 | $281500.00 | $289500.00 | $280000.00 | $283000.00 | 448,891 |
| 12/16/2025 | $285000.00 | $293500.00 | $281000.00 | $281000.00 | 331,849 |
| 12/15/2025 | $287500.00 | $300000.00 | $273500.00 | $292500.00 | 469,687 |
| 12/12/2025 | $310500.00 | $317000.00 | $304000.00 | $308000.00 | 203,829 |
| 12/11/2025 | $324000.00 | $324000.00 | $307500.00 | $307500.00 | 321,042 |
| 12/10/2025 | $325000.00 | $333000.00 | $318000.00 | $324000.00 | 439,546 |
| 12/9/2025 | $321500.00 | $330000.00 | $320000.00 | $323000.00 | 456,838 |
| 12/8/2025 | $301500.00 | $322500.00 | $299000.00 | $322000.00 | 517,651 |
| 12/5/2025 | $307500.00 | $309000.00 | $295000.00 | $302000.00 | 384,010 |
| 12/4/2025 | $304500.00 | $312500.00 | $293000.00 | $312500.00 | 437,651 |
| 12/3/2025 | $310000.00 | $317500.00 | $298500.00 | $310500.00 | 288,129 |
| 12/2/2025 | $308500.00 | $313000.00 | $301000.00 | $308500.00 | 504,155 |
| 12/1/2025 | $305500.00 | $310000.00 | $298000.00 | $302000.00 | 423,148 |
| 11/28/2025 | $304500.00 | $305500.00 | $295000.00 | $298000.00 | 447,917 |
| 11/27/2025 | $298500.00 | $306000.00 | $295500.00 | $301000.00 | 495,556 |
| 11/26/2025 | $294000.00 | $295000.00 | $285000.00 | $291000.00 | 536,219 |
| 11/25/2025 | $293500.00 | $305000.00 | $289000.00 | $290500.00 | 710,228 |
| 11/24/2025 | $272500.00 | $284000.00 | $265500.00 | $276000.00 | 1.07M |
| 11/21/2025 | $275000.00 | $276500.00 | $263500.00 | $266000.00 | 654,899 |
| 11/20/2025 | $300500.00 | $311000.00 | $292500.00 | $293500.00 | 697,686 |
| 11/19/2025 | $283500.00 | $286500.00 | $269750.00 | $283000.00 | 630,880 |
| 11/18/2025 | $292000.00 | $298500.00 | $281500.00 | $283500.00 | 763,553 |
| 11/17/2025 | $300000.00 | $313000.00 | $295500.00 | $304500.00 | 498,174 |
| 11/14/2025 | $299000.00 | $304500.00 | $289500.00 | $291000.00 | 626,657 |
| 11/13/2025 | $322000.00 | $324000.00 | $312000.00 | $323500.00 | 551,413 |
| 11/12/2025 | $315000.00 | $324500.00 | $308500.00 | $322500.00 | 810,297 |
| 11/11/2025 | $312000.00 | $327000.00 | $307000.00 | $311500.00 | 1.19M |
| 11/10/2025 | $282500.00 | $302500.00 | $279000.00 | $290000.00 | 544,410 |
| 11/7/2025 | $270000.00 | $282000.00 | $261000.00 | $279000.00 | 546,490 |
| 11/6/2025 | $266000.00 | $279000.00 | $250000.00 | $270000.00 | 652,957 |
| 11/5/2025 | $266000.00 | $267000.00 | $241000.00 | $260000.00 | 859,678 |
| 11/4/2025 | $278500.00 | $282500.00 | $265500.00 | $274000.00 | 534,932 |
| 11/3/2025 | $259500.00 | $285500.00 | $250000.00 | $282500.00 | 950,548 |
| 10/31/2025 | $274000.00 | $283500.00 | $251500.00 | $260000.00 | 820,516 |
| 10/30/2025 | $270500.00 | $297500.00 | $269000.00 | $281000.00 | 569,613 |
| 10/29/2025 | $274000.00 | $282000.00 | $266500.00 | $275000.00 | 621,266 |
| 10/28/2025 | $278000.00 | $285000.00 | $270000.00 | $272000.00 | 491,298 |
| 10/27/2025 | $284500.00 | $295000.00 | $282500.00 | $291500.00 | 611,042 |
| 10/24/2025 | $259000.00 | $274000.00 | $257000.00 | $271000.00 | 524,517 |
| 10/23/2025 | $250500.00 | $258500.00 | $242500.00 | $253000.00 | 521,837 |
| 10/22/2025 | $256000.00 | $259000.00 | $251000.00 | $258500.00 | 432,880 |
| 10/21/2025 | $266500.00 | $268500.00 | $250500.00 | $256000.00 | 542,748 |
| 10/20/2025 | $261500.00 | $263500.00 | $250000.00 | $262000.00 | 404,341 |
| 10/17/2025 | $253500.00 | $267000.00 | $250500.00 | $257500.00 | 560,679 |
| 10/16/2025 | $238500.00 | $259500.00 | $238500.00 | $257500.00 | 632,288 |
| 10/15/2025 | $238500.00 | $246000.00 | $236500.00 | $243500.00 | 373,309 |