KORDS.ISKORDS.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $52.15 | $52.20 | $51.35 | $51.75 | 519,234 |
| 1/15/2026 | $51.05 | $52.05 | $50.60 | $51.85 | 480,416 |
| 1/14/2026 | $51.05 | $51.80 | $50.60 | $51.00 | 577,625 |
| 1/13/2026 | $49.92 | $51.75 | $49.84 | $51.00 | 1.01M |
| 1/12/2026 | $49.16 | $50.30 | $49.12 | $49.92 | 538,412 |
| 1/9/2026 | $48.96 | $49.26 | $48.84 | $49.08 | 446,123 |
| 1/8/2026 | $49.58 | $49.72 | $48.46 | $48.92 | 623,380 |
| 1/7/2026 | $50.25 | $50.55 | $49.36 | $49.58 | 508,995 |
| 1/6/2026 | $49.40 | $50.45 | $49.38 | $50.20 | 446,932 |
| 1/5/2026 | $49.20 | $49.54 | $48.92 | $49.40 | 495,764 |
| 1/2/2026 | $48.46 | $49.38 | $48.46 | $49.18 | 396,855 |
| 12/31/2025 | $48.40 | $48.80 | $48.32 | $48.46 | 237,911 |
| 12/30/2025 | $47.70 | $48.50 | $47.44 | $48.40 | 297,944 |
| 12/29/2025 | $48.70 | $48.84 | $47.50 | $47.70 | 412,315 |
| 12/26/2025 | $49.34 | $49.48 | $48.56 | $48.70 | 315,823 |
| 12/25/2025 | $49.80 | $50.60 | $49.30 | $49.34 | 427,700 |
| 12/24/2025 | $48.62 | $49.72 | $48.34 | $49.70 | 563,395 |
| 12/23/2025 | $49.28 | $49.54 | $48.30 | $48.42 | 652,542 |
| 12/22/2025 | $49.92 | $50.20 | $49.22 | $49.26 | 398,153 |
| 12/19/2025 | $50.40 | $50.45 | $49.72 | $49.88 | 380,142 |
| 12/18/2025 | $50.30 | $50.70 | $50.00 | $50.35 | 277,018 |
| 12/17/2025 | $50.90 | $51.10 | $50.15 | $50.15 | 391,002 |
| 12/16/2025 | $51.95 | $52.00 | $50.75 | $50.90 | 431,095 |
| 12/15/2025 | $51.75 | $52.80 | $51.20 | $51.70 | 1.14M |
| 12/12/2025 | $50.35 | $51.45 | $49.96 | $51.45 | 614,042 |
| 12/11/2025 | $50.10 | $50.75 | $50.10 | $50.30 | 352,677 |
| 12/10/2025 | $50.60 | $51.45 | $50.05 | $50.15 | 379,328 |
| 12/9/2025 | $50.80 | $50.95 | $50.30 | $50.60 | 341,709 |
| 12/8/2025 | $50.80 | $51.95 | $50.15 | $50.65 | 718,354 |
| 12/5/2025 | $49.92 | $50.80 | $49.78 | $50.80 | 426,364 |
| 12/4/2025 | $51.00 | $51.20 | $49.90 | $49.90 | 459,109 |
| 12/3/2025 | $51.45 | $51.90 | $51.00 | $51.00 | 312,853 |
| 12/2/2025 | $51.25 | $51.55 | $50.45 | $51.45 | 561,788 |
| 12/1/2025 | $49.20 | $51.00 | $49.14 | $51.00 | 429,587 |
| 11/28/2025 | $49.42 | $49.54 | $49.14 | $49.20 | 212,509 |
| 11/27/2025 | $49.44 | $50.00 | $49.42 | $49.42 | 356,624 |
| 11/26/2025 | $49.86 | $50.15 | $48.14 | $49.42 | 455,910 |
| 11/25/2025 | $50.40 | $50.65 | $49.80 | $49.84 | 517,251 |
| 11/24/2025 | $50.05 | $50.55 | $49.90 | $50.25 | 456,562 |
| 11/21/2025 | $50.65 | $51.20 | $49.80 | $50.10 | 474,728 |
| 11/20/2025 | $51.85 | $52.40 | $50.30 | $50.70 | 849,628 |
| 11/19/2025 | $51.00 | $51.45 | $50.95 | $51.35 | 504,936 |
| 11/18/2025 | $51.65 | $51.95 | $50.75 | $50.80 | 476,525 |
| 11/17/2025 | $50.85 | $52.05 | $50.85 | $51.65 | 496,952 |
| 11/14/2025 | $51.15 | $51.15 | $50.25 | $50.65 | 405,643 |
| 11/13/2025 | $51.30 | $51.85 | $50.95 | $50.95 | 560,867 |
| 11/12/2025 | $52.10 | $52.30 | $51.05 | $51.30 | 587,072 |
| 11/11/2025 | $52.50 | $53.25 | $50.55 | $51.85 | 840,187 |
| 11/10/2025 | $53.95 | $54.05 | $52.65 | $52.95 | 772,398 |
| 11/7/2025 | $54.85 | $55.05 | $53.45 | $53.75 | 660,789 |
| 11/6/2025 | $54.80 | $55.25 | $54.45 | $54.85 | 462,218 |
| 11/5/2025 | $55.45 | $55.45 | $54.55 | $54.65 | 652,374 |
| 11/4/2025 | $56.15 | $56.20 | $54.70 | $54.95 | 703,486 |
| 11/3/2025 | $56.00 | $57.40 | $55.90 | $56.15 | 832,079 |
| 10/31/2025 | $56.25 | $57.10 | $55.00 | $56.00 | 836,948 |
| 10/30/2025 | $55.45 | $57.20 | $55.45 | $56.05 | 528,342 |
| 10/28/2025 | $56.15 | $56.55 | $55.45 | $55.45 | 296,265 |
| 10/27/2025 | $57.05 | $57.50 | $56.15 | $56.65 | 498,524 |
| 10/24/2025 | $54.70 | $57.25 | $54.50 | $57.05 | 1.22M |
| 10/23/2025 | $54.65 | $55.50 | $54.40 | $54.40 | 547,145 |
| 10/22/2025 | $54.85 | $55.50 | $54.30 | $54.65 | 599,195 |
| 10/21/2025 | $54.90 | $55.55 | $54.25 | $54.85 | 680,512 |
| 10/20/2025 | $54.85 | $55.15 | $52.15 | $54.75 | 841,037 |