443060.KS443060.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $192600.00 | $195900.00 | $191500.00 | $195400.00 | 151,645 |
| 1/14/2026 | $201500.00 | $201500.00 | $190400.00 | $191400.00 | 167,378 |
| 1/13/2026 | $194000.00 | $202000.00 | $193500.00 | $199600.00 | 254,843 |
| 1/12/2026 | $193500.00 | $196100.00 | $188900.00 | $192100.00 | 219,989 |
| 1/9/2026 | $185500.00 | $192500.00 | $183000.00 | $192200.00 | 425,819 |
| 1/8/2026 | $185300.00 | $189000.00 | $180500.00 | $184100.00 | 2.66M |
| 1/7/2026 | $191900.00 | $197300.00 | $190500.00 | $191000.00 | 103,123 |
| 1/6/2026 | $187000.00 | $194600.00 | $185900.00 | $194600.00 | 116,079 |
| 1/5/2026 | $195200.00 | $195200.00 | $184700.00 | $185300.00 | 160,815 |
| 1/2/2026 | $193600.00 | $196800.00 | $191800.00 | $193500.00 | 74,804 |
| 12/30/2025 | $195100.00 | $196100.00 | $190800.00 | $193500.00 | 48,281 |
| 12/29/2025 | $190000.00 | $196700.00 | $189100.00 | $196000.00 | 37,698 |
| 12/26/2025 | $197000.00 | $197700.00 | $191400.00 | $191900.00 | 39,945 |
| 12/24/2025 | $196000.00 | $198500.00 | $193800.00 | $196800.00 | 52,417 |
| 12/23/2025 | $196900.00 | $198700.00 | $192700.00 | $195800.00 | 68,484 |
| 12/22/2025 | $198000.00 | $201500.00 | $195300.00 | $196400.00 | 66,989 |
| 12/19/2025 | $187700.00 | $194600.00 | $186500.00 | $194600.00 | 233,652 |
| 12/18/2025 | $185500.00 | $189400.00 | $183300.00 | $186300.00 | 98,891 |
| 12/17/2025 | $190400.00 | $192300.00 | $187300.00 | $188100.00 | 99,390 |
| 12/16/2025 | $197500.00 | $198100.00 | $187300.00 | $188600.00 | 152,386 |
| 12/15/2025 | $201000.00 | $201500.00 | $196300.00 | $198000.00 | 39,689 |
| 12/12/2025 | $203500.00 | $204000.00 | $200500.00 | $203000.00 | 67,742 |
| 12/11/2025 | $199800.00 | $202500.00 | $196100.00 | $201000.00 | 407,261 |
| 12/10/2025 | $203000.00 | $203000.00 | $197800.00 | $197800.00 | 52,333 |
| 12/9/2025 | $197300.00 | $202000.00 | $196600.00 | $202000.00 | 138,766 |
| 12/8/2025 | $195000.00 | $198500.00 | $193600.00 | $197200.00 | 97,243 |
| 12/5/2025 | $188600.00 | $194900.00 | $186700.00 | $194900.00 | 97,433 |
| 12/4/2025 | $188900.00 | $189900.00 | $186200.00 | $188600.00 | 109,558 |
| 12/3/2025 | $183400.00 | $188400.00 | $181500.00 | $187800.00 | 115,536 |
| 12/2/2025 | $181700.00 | $182700.00 | $179900.00 | $181700.00 | 103,359 |
| 12/1/2025 | $187100.00 | $187100.00 | $179600.00 | $181500.00 | 117,820 |
| 11/28/2025 | $195100.00 | $195300.00 | $184500.00 | $186100.00 | 165,496 |
| 11/27/2025 | $200000.00 | $200000.00 | $193700.00 | $194600.00 | 107,682 |
| 11/26/2025 | $193400.00 | $199800.00 | $193000.00 | $199800.00 | 279,247 |
| 11/25/2025 | $209500.00 | $213000.00 | $187000.00 | $187800.00 | 246,547 |
| 11/24/2025 | $207500.00 | $208000.00 | $196200.00 | $207500.00 | 1.68M |
| 11/21/2025 | $210000.00 | $210000.00 | $200500.00 | $204000.00 | 86,222 |
| 11/20/2025 | $206500.00 | $213000.00 | $205500.00 | $211000.00 | 113,792 |
| 11/19/2025 | $203000.00 | $204500.00 | $191600.00 | $202500.00 | 186,920 |
| 11/18/2025 | $208000.00 | $209500.00 | $200000.00 | $200000.00 | 152,597 |
| 11/17/2025 | $215500.00 | $216000.00 | $208500.00 | $209500.00 | 145,758 |
| 11/14/2025 | $215500.00 | $224000.00 | $209000.00 | $214000.00 | 441,678 |
| 11/13/2025 | $216000.00 | $222500.00 | $213000.00 | $217500.00 | 132,462 |
| 11/12/2025 | $222500.00 | $225000.00 | $215500.00 | $217500.00 | 88,087 |
| 11/11/2025 | $228000.00 | $233000.00 | $222500.00 | $223000.00 | 68,457 |
| 11/10/2025 | $223500.00 | $229500.00 | $221500.00 | $228000.00 | 61,208 |
| 11/7/2025 | $221000.00 | $227500.00 | $214500.00 | $220000.00 | 126,453 |
| 11/6/2025 | $242000.00 | $246000.00 | $223000.00 | $228500.00 | 152,005 |
| 11/5/2025 | $243000.00 | $243000.00 | $225500.00 | $234000.00 | 118,314 |
| 11/4/2025 | $243000.00 | $248000.00 | $237500.00 | $245000.00 | 95,914 |
| 11/3/2025 | $241500.00 | $250000.00 | $239500.00 | $241500.00 | 100,396 |
| 10/31/2025 | $242500.00 | $243500.00 | $235000.00 | $240500.00 | 143,548 |
| 10/30/2025 | $246500.00 | $255500.00 | $243000.00 | $244500.00 | 104,025 |
| 10/29/2025 | $257000.00 | $257000.00 | $239000.00 | $246000.00 | 115,696 |
| 10/28/2025 | $250500.00 | $255000.00 | $249000.00 | $253000.00 | 98,552 |
| 10/27/2025 | $246000.00 | $252000.00 | $243500.00 | $250500.00 | 77,135 |
| 10/24/2025 | $238500.00 | $245000.00 | $236500.00 | $241000.00 | 66,770 |
| 10/23/2025 | $241500.00 | $246000.00 | $232000.00 | $236000.00 | 126,351 |
| 10/22/2025 | $248000.00 | $248500.00 | $238500.00 | $247000.00 | 82,135 |
| 10/21/2025 | $227000.00 | $246500.00 | $227000.00 | $242000.00 | 165,341 |
| 10/20/2025 | $228000.00 | $230000.00 | $223000.00 | $228000.00 | 74,091 |
| 10/17/2025 | $233000.00 | $233000.00 | $226500.00 | $228000.00 | 92,284 |