009150.KS
009150.KS 009150.KS
$1,275,000.00
-2000.00
(-0.16%)
Pullback · -1.75σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment 009150.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $1206000.00 | $1362000.00 | $1203000.00 | $1275000.00 | 1.0M |
| 2026-07-16 | $1316000.00 | $1326000.00 | $1257000.00 | $1277000.00 | 0.6M |
| 2026-07-15 | $1353000.00 | $1446000.00 | $1342000.00 | $1413000.00 | 0.9M |
| 2026-07-14 | $1270000.00 | $1330000.00 | $1163000.00 | $1260000.00 | 1.5M |
| 2026-07-13 | $1564000.00 | $1564000.00 | $1261000.00 | $1289000.00 | 1.3M |
| 2026-07-10 | $1599000.00 | $1638000.00 | $1531000.00 | $1584000.00 | 0.9M |
| 2026-07-09 | $1552000.00 | $1586000.00 | $1418000.00 | $1493000.00 | 1.0M |
| 2026-07-08 | $1544000.00 | $1673000.00 | $1462000.00 | $1479000.00 | 1.2M |
| 2026-07-07 | $1791000.00 | $1852000.00 | $1602000.00 | $1648000.00 | 1.1M |
| 2026-07-06 | $1989000.00 | $1997000.00 | $1778000.00 | $1828000.00 | 0.8M |
| 2026-07-03 | $1896000.00 | $1989000.00 | $1734000.00 | $1989000.00 | 1.2M |
| 2026-07-02 | $2081000.00 | $2086000.00 | $1904000.00 | $1926000.00 | 0.9M |
| 2026-07-01 | $2250000.00 | $2292000.00 | $2129000.00 | $2205000.00 | 1.0M |
| 2026-06-30 | $2075000.00 | $2237000.00 | $2056000.00 | $2184000.00 | 1.3M |
| 2026-06-29 | $2059000.00 | $2129000.00 | $1984000.00 | $2038000.00 | 0.8M |
| 2026-06-26 | $2000000.00 | $2149000.00 | $1910000.00 | $1993000.00 | 1.3M |
| 2026-06-25 | $2075000.00 | $2092000.00 | $1965000.00 | $1997000.00 | 0.8M |
| 2026-06-24 | $1980000.00 | $2090000.00 | $1901000.00 | $1964000.00 | 1.1M |
| 2026-06-23 | $2219000.00 | $2219000.00 | $1974000.00 | $1990000.00 | 1.2M |
| 2026-06-22 | $2215000.00 | $2320000.00 | $2185000.00 | $2228000.00 | 0.9M |
| 2026-06-19 | $2280000.00 | $2417000.00 | $2169000.00 | $2270000.00 | 1.7M |
| 2026-06-18 | $2013000.00 | $2277000.00 | $2007000.00 | $2200000.00 | 1.6M |
| 2026-06-17 | $1987000.00 | $2065000.00 | $1972000.00 | $2032000.00 | 0.6M |
| 2026-06-16 | $2042000.00 | $2071000.00 | $1970000.00 | $2048000.00 | 1.1M |
| 2026-06-15 | $1840000.00 | $1999000.00 | $1835000.00 | $1999000.00 | 1.5M |
| 2026-06-12 | $1965000.00 | $1991000.00 | $1694000.00 | $1714000.00 | 1.9M |
| 2026-06-11 | $1725000.00 | $1844000.00 | $1691000.00 | $1805000.00 | 1.1M |
| 2026-06-10 | $1914000.00 | $1945000.00 | $1746000.00 | $1805000.00 | 0.0M |
| 2026-06-09 | $1762000.00 | $1972000.00 | $1719000.00 | $1970000.00 | 1.7M |
| 2026-06-08 | $1556000.00 | $1742000.00 | $1552000.00 | $1664000.00 | 1.3M |
| 2026-06-05 | $1621000.00 | $1845000.00 | $1615000.00 | $1757000.00 | 1.6M |
| 2026-06-04 | $1790000.00 | $1844000.00 | $1707000.00 | $1716000.00 | 1.4M |
| 2026-06-02 | $1839000.00 | $1886000.00 | $1659000.00 | $1813000.00 | 2.0M |
| 2026-06-01 | $2021000.00 | $2086000.00 | $1989000.00 | $2005000.00 | 1.6M |
| 2026-05-29 | $1945000.00 | $2192000.00 | $1912000.00 | $2127000.00 | 3.0M |
| 2026-05-28 | $1589000.00 | $1880000.00 | $1554000.00 | $1849000.00 | 2.5M |
| 2026-05-27 | $1722000.00 | $1734000.00 | $1580000.00 | $1630000.00 | 1.9M |
| 2026-05-26 | $1466000.00 | $1610000.00 | $1447000.00 | $1572000.00 | 1.7M |
| 2026-05-22 | $1240000.00 | $1363000.00 | $1204000.00 | $1340000.00 | 1.4M |
| 2026-05-21 | $1135000.00 | $1219000.00 | $1120000.00 | $1204000.00 | 1.4M |
| 2026-05-20 | $968000.00 | $1106000.00 | $924000.00 | $1061000.00 | 1.9M |
| 2026-05-19 | $1031000.00 | $1040000.00 | $957000.00 | $987000.00 | 0.9M |
| 2026-05-18 | $990000.00 | $1084000.00 | $926000.00 | $1031000.00 | 1.1M |
| 2026-05-15 | $1061000.00 | $1133000.00 | $980000.00 | $1010000.00 | 1.3M |
| 2026-05-14 | $1024000.00 | $1060000.00 | $1000000.00 | $1024000.00 | 0.7M |
| 2026-05-13 | $923000.00 | $1060000.00 | $921000.00 | $1029000.00 | 1.1M |
| 2026-05-12 | $912000.00 | $995000.00 | $899000.00 | $958000.00 | 2.2M |
| 2026-05-11 | $896000.00 | $908000.00 | $858000.00 | $900000.00 | 0.9M |
| 2026-05-08 | $906000.00 | $920000.00 | $893000.00 | $914000.00 | 0.5M |
| 2026-05-07 | $926000.00 | $934000.00 | $880000.00 | $917000.00 | 0.7M |
| 2026-05-06 | $971000.00 | $971000.00 | $898500.00 | $912000.00 | 1.2M |
| 2026-05-04 | $859000.00 | $925000.00 | $855000.00 | $918000.00 | 0.9M |
| 2026-04-30 | $829000.00 | $877000.00 | $818000.00 | $832000.00 | 0.9M |
| 2026-04-29 | $818000.00 | $834000.00 | $808000.00 | $827000.00 | 0.5M |
| 2026-04-28 | $811000.00 | $845000.00 | $802000.00 | $839000.00 | 0.7M |
| 2026-04-27 | $792000.00 | $796000.00 | $771000.00 | $794000.00 | 0.5M |
| 2026-04-24 | $782000.00 | $789000.00 | $767000.00 | $788000.00 | 0.5M |
| 2026-04-23 | $796000.00 | $796000.00 | $753000.00 | $774000.00 | 1.1M |
| 2026-04-22 | $798000.00 | $816000.00 | $776000.00 | $812000.00 | 1.0M |
| 2026-04-21 | $687000.00 | $779000.00 | $686000.00 | $772000.00 | 1.1M |
| 2026-04-20 | $691000.00 | $698000.00 | $669000.00 | $680000.00 | 0.6M |
| 2026-04-17 | $642000.00 | $693000.00 | $642000.00 | $679000.00 | 0.8M |
| 2026-04-16 | $622000.00 | $643000.00 | $619000.00 | $639000.00 | 0.6M |
| 2026-04-15 | $613000.00 | $634000.00 | $607000.00 | $614000.00 | 0.7M |
| 2026-04-14 | $596000.00 | $603000.00 | $577000.00 | $584000.00 | 0.5M |
| 2026-04-13 | $555000.00 | $579000.00 | $554000.00 | $568000.00 | 0.5M |
| 2026-04-10 | $530000.00 | $583000.00 | $530000.00 | $565000.00 | 1.1M |
| 2026-04-09 | $512000.00 | $525000.00 | $505000.00 | $516000.00 | 0.5M |
| 2026-04-08 | $490000.00 | $523000.00 | $488500.00 | $514000.00 | 0.9M |
| 2026-04-07 | $475000.00 | $476500.00 | $450000.00 | $457000.00 | 0.5M |
| 2026-04-06 | $455500.00 | $465500.00 | $451000.00 | $462000.00 | 0.4M |
| 2026-04-03 | $440000.00 | $462500.00 | $432500.00 | $456000.00 | 0.8M |
| 2026-04-02 | $444000.00 | $450500.00 | $410000.00 | $417000.00 | 0.7M |
| 2026-04-01 | $435000.00 | $451000.00 | $430000.00 | $444000.00 | 0.6M |
| 2026-03-31 | $412500.00 | $426000.00 | $396500.00 | $407500.00 | 0.8M |
| 2026-03-30 | $406000.00 | $436500.00 | $401000.00 | $429000.00 | 0.5M |
| 2026-03-27 | $436500.00 | $438500.00 | $418000.00 | $457000.00 | 0.7M |
| 2026-03-26 | $450500.00 | $466000.00 | $448000.00 | $457000.00 | 0.5M |
| 2026-03-25 | $456000.00 | $466500.00 | $450000.00 | $454500.00 | 0.5M |
| 2026-03-24 | $452000.00 | $457000.00 | $422000.00 | $437000.00 | 0.5M |
| 2026-03-23 | $440500.00 | $444500.00 | $425500.00 | $427500.00 | 0.6M |
| 2026-03-20 | $487500.00 | $488500.00 | $455500.00 | $464500.00 | 0.7M |
| 2026-03-19 | $448000.00 | $485500.00 | $445000.00 | $479500.00 | 0.9M |
| 2026-03-18 | $462500.00 | $465000.00 | $450000.00 | $464000.00 | 0.9M |
| 2026-03-17 | $428500.00 | $453500.00 | $422000.00 | $446500.00 | 1.0M |
| 2026-03-16 | $402000.00 | $424000.00 | $402000.00 | $413000.00 | 0.7M |
| 2026-03-13 | $385000.00 | $405000.00 | $384000.00 | $400500.00 | 0.4M |
| 2026-03-12 | $403000.00 | $411000.00 | $397000.00 | $399500.00 | 0.5M |
| 2026-03-11 | $415000.00 | $427500.00 | $400500.00 | $406000.00 | 0.6M |
| 2026-03-10 | $403000.00 | $409000.00 | $390000.00 | $402000.00 | 1.0M |
| 2026-03-09 | $373500.00 | $387000.00 | $360000.00 | $382000.00 | 0.7M |
| 2026-03-06 | $405000.00 | $415000.00 | $389000.00 | $404500.00 | 0.6M |
| 2026-03-05 | $430000.00 | $436000.00 | $396500.00 | $401500.00 | 1.2M |
| 2026-03-04 | $387000.00 | $404000.00 | $350500.00 | $362500.00 | 1.3M |
| 2026-03-03 | $430000.00 | $443500.00 | $408000.00 | $409000.00 | 1.2M |
| 2026-02-27 | $455500.00 | $466000.00 | $444000.00 | $448500.00 | 1.1M |
| 2026-02-26 | $461000.00 | $474000.00 | $458500.00 | $466500.00 | 0.8M |
| 2026-02-25 | $469000.00 | $471500.00 | $452000.00 | $465000.00 | 1.0M |
| 2026-02-24 | $425500.00 | $449000.00 | $410000.00 | $446000.00 | 1.4M |
| 2026-02-23 | $396500.00 | $436500.00 | $392000.00 | $426500.00 | 1.6M |
| 2026-02-20 | $357000.00 | $386000.00 | $354000.00 | $377000.00 | 1.2M |
| 2026-02-19 | $328000.00 | $363000.00 | $321000.00 | $358000.00 | 1.5M |
| 2026-02-13 | $314000.00 | $319500.00 | $309000.00 | $309500.00 | 0.4M |
| 2026-02-12 | $316000.00 | $322000.00 | $314000.00 | $319500.00 | 0.5M |
| 2026-02-11 | $311000.00 | $312500.00 | $301750.00 | $309500.00 | 0.4M |
| 2026-02-10 | $306500.00 | $323000.00 | $304500.00 | $313500.00 | 0.8M |
| 2026-02-09 | $296000.00 | $305500.00 | $291000.00 | $304000.00 | 0.7M |
| 2026-02-06 | $279500.00 | $290000.00 | $274000.00 | $284000.00 | 0.5M |
| 2026-02-05 | $298000.00 | $300500.00 | $285500.00 | $290000.00 | 0.6M |
| 2026-02-04 | $303000.00 | $305500.00 | $295500.00 | $305000.00 | 0.7M |
| 2026-02-03 | $294000.00 | $309500.00 | $292000.00 | $307500.00 | 1.4M |
| 2026-02-02 | $289000.00 | $300000.00 | $280000.00 | $283000.00 | 1.5M |
| 2026-01-30 | $277000.00 | $288000.00 | $272500.00 | $279000.00 | 0.7M |
| 2026-01-29 | $280000.00 | $281000.00 | $273500.00 | $279500.00 | 0.6M |
| 2026-01-28 | $280000.00 | $284000.00 | $276000.00 | $280000.00 | 0.7M |
| 2026-01-27 | $275500.00 | $277000.00 | $266000.00 | $277000.00 | 0.7M |
| 2026-01-26 | $274000.00 | $276000.00 | $268500.00 | $275000.00 | 0.7M |
| 2026-01-23 | $288500.00 | $291500.00 | $267500.00 | $272000.00 | 1.2M |
| 2026-01-22 | $286000.00 | $286500.00 | $281000.00 | $283000.00 | 0.5M |
| 2026-01-21 | $272500.00 | $283500.00 | $272000.00 | $280000.00 | 0.6M |
| 2026-01-20 | $289000.00 | $289000.00 | $276000.00 | $282000.00 | 0.6M |