196170.KS (196170.KS) — Price History
As of 2026-08-21 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-21 | 325000.00 | 328000.00 | 310000.00 | 320000.00 | -5.74% | 491,494 |
| 2026-08-20 | 333000.00 | 344000.00 | 322000.00 | 339500.00 | +11.86% | 1,019,594 |
| 2026-08-19 | 295500.00 | 309500.00 | 288000.00 | 303500.00 | +1.85% | 360,184 |
| 2026-08-18 | 310500.00 | 315000.00 | 295500.00 | 298000.00 | -5.10% | 456,936 |
| 2026-08-14 | 317000.00 | 326500.00 | 310000.00 | 314000.00 | -1.10% | 375,775 |
| 2026-08-13 | 317500.00 | 322500.00 | 310000.00 | 317500.00 | +0.00% | 664,330 |
| 2026-08-12 | 322500.00 | 325000.00 | 310500.00 | 317500.00 | -3.05% | 454,346 |
| 2026-08-11 | 343000.00 | 350000.00 | 320000.00 | 327500.00 | -5.89% | 745,854 |
| 2026-08-10 | 316000.00 | 356000.00 | 313000.00 | 348000.00 | +14.10% | 1,033,262 |
| 2026-08-07 | 290000.00 | 305000.00 | 283000.00 | 305000.00 | +3.92% | 495,569 |
| 2026-08-06 | 284000.00 | 308000.00 | 272000.00 | 293500.00 | +5.96% | 764,630 |
| 2026-08-05 | 289500.00 | 290000.00 | 271000.00 | 277000.00 | +3.78% | 637,092 |
| 2026-08-04 | 243076.92 | 269230.78 | 243076.92 | 266923.06 | +9.29% | 743,563 |
| 2026-08-03 | 233076.92 | 248461.53 | 231923.08 | 244230.77 | +2.92% | 392,174 |
| 2026-07-31 | 223076.92 | 241153.84 | 217692.31 | 237307.69 | +10.38% | 455,416 |
| 2026-07-30 | 210384.61 | 227692.31 | 210384.61 | 215000.00 | -1.06% | 426,314 |
| 2026-07-29 | 230384.61 | 232307.69 | 205000.00 | 217307.69 | -4.72% | 628,937 |
| 2026-07-28 | 235000.00 | 245000.00 | 221153.84 | 228076.92 | -4.97% | 400,389 |
| 2026-07-27 | 237692.31 | 247692.31 | 229230.77 | 240000.00 | -20.13% | 429,700 |
| 2026-07-24 | 297500.00 | 317000.00 | 296000.00 | 300500.00 | -1.96% | 378,171 |
| 2026-07-23 | 269500.00 | 307000.00 | 269000.00 | 306500.00 | +14.37% | 556,827 |
| 2026-07-22 | 277500.00 | 283500.00 | 267500.00 | 268000.00 | -1.83% | 292,253 |
| 2026-07-21 | 262000.00 | 276000.00 | 257500.00 | 273000.00 | +1.30% | 311,973 |
| 2026-07-20 | 281000.00 | 283500.00 | 267500.00 | 269500.00 | -2.53% | 393,316 |
| 2026-07-16 | 279000.00 | 288500.00 | 274000.00 | 276500.00 | -4.16% | 312,416 |
| 2026-07-15 | 289500.00 | 295500.00 | 272000.00 | 288500.00 | +3.22% | 694,206 |
| 2026-07-14 | 304000.00 | 311000.00 | 253000.00 | 279500.00 | -11.69% | 1,323,134 |
| 2026-07-13 | 328500.00 | 344000.00 | 314000.00 | 316500.00 | -2.31% | 427,149 |
| 2026-07-10 | 300000.00 | 332000.00 | 298500.00 | 324000.00 | +8.00% | 531,416 |
| 2026-07-09 | 311000.00 | 320000.00 | 300000.00 | 300000.00 | -4.31% | 483,783 |
| 2026-07-08 | 330500.00 | 336500.00 | 307500.00 | 313500.00 | -7.11% | 452,829 |
| 2026-07-07 | 330000.00 | 346000.00 | 326000.00 | 337500.00 | +1.96% | 355,590 |
| 2026-07-06 | 341000.00 | 341500.00 | 325000.00 | 331000.00 | -3.07% | 266,040 |
| 2026-07-03 | 356000.00 | 359000.00 | 331000.00 | 341500.00 | -2.84% | 439,497 |
| 2026-07-02 | 361000.00 | 368500.00 | 349000.00 | 351500.00 | -1.82% | 392,958 |
| 2026-07-01 | 367000.00 | 381500.00 | 355500.00 | 358000.00 | -0.83% | 439,869 |
| 2026-06-30 | 369500.00 | 372000.00 | 354000.00 | 361000.00 | -3.22% | 432,302 |
| 2026-06-29 | 352000.00 | 385500.00 | 352000.00 | 373000.00 | +8.59% | 686,307 |
| 2026-06-26 | 377000.00 | 377500.00 | 342000.00 | 343500.00 | -8.40% | 564,203 |
| 2026-06-25 | 368000.00 | 397500.00 | 365000.00 | 375000.00 | +0.94% | 864,906 |
| 2026-06-24 | 335000.00 | 375500.00 | 331500.00 | 371500.00 | +11.56% | 817,479 |
| 2026-06-23 | 349500.00 | 363000.00 | 332000.00 | 333000.00 | -4.99% | 441,868 |
| 2026-06-22 | 349500.00 | 352500.00 | 338000.00 | 350500.00 | -0.85% | 271,277 |
| 2026-06-19 | 367000.00 | 378500.00 | 345000.00 | 353500.00 | -4.33% | 578,223 |
| 2026-06-18 | 370000.00 | 380500.00 | 367000.00 | 369500.00 | -0.94% | 419,564 |
| 2026-06-17 | 365000.00 | 378000.00 | 348500.00 | 373000.00 | +5.82% | 666,473 |
| 2026-06-16 | 348000.00 | 356500.00 | 337000.00 | 352500.00 | +1.00% | 323,971 |
| 2026-06-15 | 344000.00 | 364000.00 | 341500.00 | 349000.00 | +3.56% | 470,446 |
| 2026-06-12 | 355500.00 | 358000.00 | 333000.00 | 337000.00 | -2.88% | 465,932 |
| 2026-06-11 | 311000.00 | 348000.00 | 299500.00 | 347000.00 | +10.16% | 931,418 |
| 2026-06-10 | 318500.00 | 331500.00 | 310000.00 | 315000.00 | -3.52% | 29 |
| 2026-06-09 | 292000.00 | 340000.00 | 287500.00 | 326500.00 | +12.78% | 742,097 |
| 2026-06-08 | 312500.00 | 315000.00 | 286000.00 | 289500.00 | -12.93% | 571,827 |
| 2026-06-05 | 352000.00 | 352000.00 | 330000.00 | 332500.00 | -4.04% | 317,313 |
| 2026-06-04 | 360500.00 | 371000.00 | 346000.00 | 346500.00 | -2.94% | 393,271 |
| 2026-06-02 | 368000.00 | 381000.00 | 353500.00 | 357000.00 | -2.46% | 519,988 |
| 2026-06-01 | 366500.00 | 382500.00 | 356000.00 | 366000.00 | -0.81% | 637,892 |
| 2026-05-29 | 373000.00 | 374000.00 | 361000.00 | 369000.00 | -0.14% | 524,776 |
| 2026-05-28 | 385500.00 | 391000.00 | 362000.00 | 369500.00 | -4.40% | 474,757 |
| 2026-05-27 | 360500.00 | 394500.00 | 360000.00 | 386500.00 | +5.75% | 948,649 |
| 2026-05-26 | 375000.00 | 386000.00 | 350000.00 | 365500.00 | +0.27% | 464,199 |
| 2026-05-22 | 356500.00 | 384500.00 | 356000.00 | 364500.00 | +3.70% | 748,378 |
| 2026-05-21 | 364000.00 | 375500.00 | 350500.00 | 351500.00 | -2.23% | 444,911 |
| 2026-05-20 | 367000.00 | 374500.00 | 347500.00 | 359500.00 | -1.91% | 436,772 |
| 2026-05-19 | 360000.00 | 388000.00 | 355500.00 | 366500.00 | +2.52% | 754,483 |
| 2026-05-18 | 377000.00 | 379500.00 | 344500.00 | 357500.00 | -3.12% | 490,438 |
| 2026-05-15 | 396500.00 | 405000.00 | 361000.00 | 369000.00 | -4.16% | 706,370 |
| 2026-05-14 | 368500.00 | 388000.00 | 365000.00 | 385000.00 | +8.76% | 1,116,911 |
| 2026-05-13 | 352000.00 | 379000.00 | 327000.00 | 354000.00 | +3.51% | 1,391,758 |
| 2026-05-12 | 323500.00 | 348500.00 | 321500.00 | 342000.00 | +5.23% | 631,389 |
| 2026-05-11 | 337000.00 | 337000.00 | 323000.00 | 325000.00 | -4.55% | 407,754 |
| 2026-05-08 | 360500.00 | 362500.00 | 336000.00 | 340500.00 | -4.49% | 508,739 |
| 2026-05-07 | 360500.00 | 369000.00 | 356500.00 | 356500.00 | -1.93% | 276,735 |
| 2026-05-06 | 373000.00 | 373000.00 | 361000.00 | 363500.00 | -2.55% | 281,703 |
| 2026-05-04 | 378000.00 | 385000.00 | 373000.00 | 373000.00 | +1.22% | 347,544 |
| 2026-04-30 | 379500.00 | 379500.00 | 366000.00 | 368500.00 | -3.03% | 263,102 |
| 2026-04-29 | 379000.00 | 389500.00 | 377500.00 | 380000.00 | +0.93% | 302,463 |
| 2026-04-28 | 374000.00 | 385750.00 | 369000.00 | 376500.00 | -0.66% | 305,627 |
| 2026-04-27 | 372500.00 | 386000.00 | 371000.00 | 379000.00 | +2.71% | 375,682 |
| 2026-04-24 | 360000.00 | 374000.00 | 356500.00 | 369000.00 | +3.22% | 333,849 |
| 2026-04-23 | 364000.00 | 370000.00 | 355000.00 | 357500.00 | -0.56% | 289,909 |
| 2026-04-22 | 367000.00 | 367500.00 | 356000.00 | 359500.00 | -2.57% | 267,586 |
| 2026-04-21 | 375000.00 | 375500.00 | 368000.00 | 369000.00 | -0.67% | 231,892 |
| 2026-04-20 | 368000.00 | 382000.00 | 365000.00 | 371500.00 | +1.50% | 284,177 |
| 2026-04-17 | 370500.00 | 371500.00 | 365500.00 | 366000.00 | -0.95% | 142,239 |
| 2026-04-16 | 377500.00 | 379000.00 | 368000.00 | 369500.00 | -0.94% | 206,165 |
| 2026-04-15 | 360000.00 | 376500.00 | 358000.00 | 373000.00 | +5.67% | 342,452 |
| 2026-04-14 | 360000.00 | 363500.00 | 352000.00 | 353000.00 | -0.14% | 170,578 |
| 2026-04-13 | 353000.00 | 354000.00 | 346000.00 | 353500.00 | -2.21% | 209,597 |
| 2026-04-10 | 371000.00 | 372500.00 | 361000.00 | 361500.00 | -2.30% | 197,687 |
| 2026-04-09 | 373000.00 | 375000.00 | 363000.00 | 370000.00 | -1.20% | 318,702 |
| 2026-04-08 | 372000.00 | 381000.00 | 371000.00 | 374500.00 | +5.79% | 362,154 |
| 2026-04-07 | 367000.00 | 373750.00 | 353000.00 | 354000.00 | -2.21% | 191,491 |
| 2026-04-06 | 365000.00 | 375000.00 | 362000.00 | 362000.00 | -0.96% | 229,932 |
| 2026-04-03 | 354000.00 | 383000.00 | 351000.00 | 365500.00 | +3.84% | 434,877 |
| 2026-04-02 | 362000.00 | 369500.00 | 342000.00 | 352000.00 | -2.22% | 339,464 |
| 2026-04-01 | 354000.00 | 366000.00 | 351500.00 | 360000.00 | +5.42% | 262,135 |
| 2026-03-31 | 348500.00 | 361500.00 | 340500.00 | 341500.00 | -3.67% | 404,673 |
| 2026-03-30 | 368000.00 | 369500.00 | 352500.00 | 354500.00 | -6.96% | 279,419 |
| 2026-03-27 | 385000.00 | 388000.00 | 372000.00 | 381000.00 | +0.00% | 406,290 |
| 2026-03-26 | 399000.00 | 399500.00 | 374500.00 | 381000.00 | +6.28% | 928,970 |
| 2026-03-25 | 352000.00 | 365000.00 | 350500.00 | 358500.00 | +0.84% | 214,380 |
| 2026-03-24 | 339500.00 | 359500.00 | 337000.00 | 355500.00 | +7.56% | 366,457 |
| 2026-03-23 | 341000.00 | 342500.00 | 329000.00 | 330500.00 | -6.51% | 278,760 |
| 2026-03-20 | 360000.00 | 360000.00 | 353000.00 | 353500.00 | -1.81% | 233,537 |
| 2026-03-19 | 348000.00 | 364000.00 | 347000.00 | 360000.00 | +1.41% | 291,881 |
| 2026-03-18 | 360500.00 | 361000.00 | 354500.00 | 355000.00 | +0.14% | 239,238 |
| 2026-03-17 | 360000.00 | 363500.00 | 354000.00 | 354500.00 | -0.14% | 205,829 |
| 2026-03-16 | 360000.00 | 363500.00 | 350500.00 | 355000.00 | -1.80% | 188,963 |
| 2026-03-13 | 360000.00 | 367000.00 | 358000.00 | 361500.00 | -2.95% | 215,480 |
| 2026-03-12 | 357000.00 | 377500.00 | 350000.00 | 372500.00 | +3.47% | 663,706 |
| 2026-03-11 | 377000.00 | 380000.00 | 356000.00 | 360000.00 | -4.13% | 544,892 |
| 2026-03-10 | 386500.00 | 386500.00 | 372000.00 | 375500.00 | +2.46% | 314,319 |
| 2026-03-09 | 352500.00 | 368000.00 | 350000.00 | 366500.00 | -1.74% | 310,934 |
| 2026-03-06 | 364000.00 | 382000.00 | 360000.00 | 373000.00 | +0.27% | 312,462 |
| 2026-03-05 | 358500.00 | 389000.00 | 355500.00 | 372000.00 | +12.05% | 641,312 |
| 2026-03-04 | 369000.00 | 380000.00 | 327000.00 | 332000.00 | -13.32% | 759,912 |
| 2026-03-03 | 403000.00 | 409500.00 | 382000.00 | 383000.00 | -6.01% | 507,292 |
| 2026-02-27 | 399000.00 | 409500.00 | 397000.00 | 407500.00 | +1.12% | 437,970 |
| 2026-02-26 | 400000.00 | 406000.00 | 393000.00 | 403000.00 | +0.25% | 407,938 |
| 2026-02-25 | 408500.00 | 409000.00 | 401000.00 | 402000.00 | -1.47% | 243,048 |
| 2026-02-24 | 412000.00 | 413500.00 | 404500.00 | 408000.00 | +0.49% | 261,727 |
| 2026-02-23 | 408500.00 | 419000.00 | 402500.00 | 406000.00 | +1.00% | 386,572 |
| 2026-02-20 | 407500.00 | 409500.00 | 400500.00 | 402000.00 | -2.31% | 299,250 |
| 2026-02-19 | 393000.00 | 414500.00 | 391000.00 | 411500.00 | +7.72% | 806,219 |
| 2026-02-13 | 384000.00 | 386500.00 | 381500.00 | 382000.00 | -2.05% | 219,545 |
| 2026-02-12 | 385000.00 | 390000.00 | 379000.00 | 390000.00 | +1.30% | 420,418 |
| 2026-02-11 | 384500.00 | 392500.00 | 382000.00 | 385000.00 | +1.85% | 350,596 |
| 2026-02-10 | 383500.00 | 391500.00 | 378000.00 | 378000.00 | -2.07% | 284,099 |
| 2026-02-09 | 373000.00 | 388000.00 | 372000.00 | 386000.00 | +6.93% | 412,183 |
| 2026-02-06 | 363500.00 | 368500.00 | 352000.00 | 361000.00 | -4.12% | 545,120 |
| 2026-02-05 | 394500.00 | 400000.00 | 375500.00 | 376500.00 | -4.68% | 589,367 |
| 2026-02-04 | 398500.00 | 403500.00 | 391000.00 | 395000.00 | -1.99% | 460,081 |
| 2026-02-03 | 407000.00 | 407500.00 | 395000.00 | 403000.00 | +2.28% | 529,146 |
| 2026-02-02 | 398000.00 | 406500.00 | 384000.00 | 394000.00 | -4.60% | 874,995 |
| 2026-01-30 | 427000.00 | 428500.00 | 412500.00 | 413000.00 | -3.95% | 850,110 |
| 2026-01-29 | 439000.00 | 444000.00 | 418000.00 | 430000.00 | -1.15% | 1,182,156 |
| 2026-01-28 | 407000.00 | 443000.00 | 406000.00 | 435000.00 | +6.62% | 1,742,935 |
| 2026-01-27 | 400000.00 | 417500.00 | 400000.00 | 408000.00 | +0.49% | 985,930 |
| 2026-01-26 | 391500.00 | 409500.00 | 389500.00 | 406000.00 | +4.77% | 1,727,761 |
| 2026-01-23 | 371000.00 | 391500.00 | 370500.00 | 387500.00 | +4.73% | 1,748,539 |
| 2026-01-22 | 381000.00 | 386000.00 | 362000.00 | 370000.00 | -0.94% | 2,054,559 |
| 2026-01-21 | 462000.00 | 463500.00 | 364000.00 | 373500.00 | -22.35% | 7,182,318 |
| 2026-01-20 | 505000.00 | 518000.00 | 465500.00 | 481000.00 | -3.02% | 1,543,883 |
| 2026-01-19 | 508000.00 | 508000.00 | 494500.00 | 496000.00 | -4.25% | 721,189 |
| 2026-01-16 | 453000.00 | 529000.00 | 445500.00 | 518000.00 | +10.10% | 2,365,666 |
| 2026-01-15 | 468500.00 | 479000.00 | 464000.00 | 470500.00 | +0.75% | 287,350 |
| 2026-01-14 | 475000.00 | 480000.00 | 461500.00 | 467000.00 | -2.20% | 356,764 |
| 2026-01-13 | 480500.00 | 484500.00 | 465000.00 | 477500.00 | +0.42% | 508,943 |
| 2026-01-12 | 497000.00 | 497500.00 | 471500.00 | 475500.00 | -6.95% | 740,896 |
| 2026-01-09 | 480000.00 | 513000.00 | 477500.00 | 511000.00 | +6.79% | 781,220 |
| 2026-01-08 | 473500.00 | 483000.00 | 469500.00 | 478500.00 | +1.59% | 444,992 |
| 2026-01-07 | 470000.00 | 474000.00 | 464500.00 | 471000.00 | -0.63% | 394,844 |
| 2026-01-06 | 465500.00 | 475000.00 | 462500.00 | 474000.00 | +1.17% | 361,600 |
| 2026-01-05 | 454500.00 | 470500.00 | 448500.00 | 468500.00 | +2.52% | 466,838 |
| 2026-01-02 | 453000.00 | 460500.00 | 453000.00 | 457000.00 | +1.67% | 374,917 |
| 2025-12-30 | 457500.00 | 458500.00 | 447500.00 | 449500.00 | -1.21% | 318,179 |
| 2025-12-29 | 455500.00 | 458500.00 | 445500.00 | 455000.00 | +3.64% | 712,265 |
| 2025-12-26 | 444500.00 | 448500.00 | 434500.00 | 439000.00 | +2.09% | 1,024,092 |
| 2025-12-24 | 440000.00 | 441500.00 | 426500.00 | 430000.00 | -2.16% | 474,574 |
| 2025-12-23 | 443500.00 | 450000.00 | 437000.00 | 439500.00 | +0.00% | 430,606 |
| 2025-12-22 | 452500.00 | 452500.00 | 439500.00 | 439500.00 | -1.90% | 336,831 |
| 2025-12-19 | 434000.00 | 455500.00 | 428500.00 | 448000.00 | +3.94% | 767,343 |
| 2025-12-18 | 415500.00 | 436500.00 | 413500.00 | 431000.00 | +2.38% | 482,527 |
| 2025-12-17 | 420500.00 | 436500.00 | 416500.00 | 421000.00 | -0.59% | 545,351 |
| 2025-12-16 | 434500.00 | 438000.00 | 423500.00 | 423500.00 | -2.87% | 382,905 |
| 2025-12-15 | 441000.00 | 441500.00 | 433000.00 | 436000.00 | +0.69% | 396,635 |
| 2025-12-12 | 428000.00 | 442750.00 | 426000.00 | 433000.00 | -4.52% | 699,191 |
| 2025-12-11 | 460000.00 | 461500.00 | 449500.00 | 453500.00 | -0.66% | 501,583 |
| 2025-12-10 | 452000.00 | 460500.00 | 447500.00 | 456500.00 | -0.11% | 338,181 |
| 2025-12-09 | 468000.00 | 468000.00 | 455500.00 | 457000.00 | -0.22% | 389,081 |
| 2025-12-08 | 473000.00 | 473500.00 | 456500.00 | 458000.00 | +0.33% | 573,548 |
| 2025-12-05 | 512000.00 | 514000.00 | 433000.00 | 456500.00 | -12.04% | 2,815,855 |
| 2025-12-04 | 519000.00 | 528000.00 | 511000.00 | 519000.00 | -0.57% | 282,957 |
| 2025-12-03 | 526000.00 | 527000.00 | 515000.00 | 522000.00 | +0.19% | 224,874 |
| 2025-12-02 | 537000.00 | 542000.00 | 521000.00 | 521000.00 | -3.87% | 359,261 |
| 2025-12-01 | 537000.00 | 552000.00 | 533000.00 | 542000.00 | +1.69% | 356,210 |
| 2025-11-28 | 530000.00 | 548000.00 | 524000.00 | 533000.00 | +2.30% | 471,784 |
| 2025-11-27 | 520000.00 | 535000.00 | 516000.00 | 521000.00 | +0.58% | 231,291 |
| 2025-11-26 | 521000.00 | 536000.00 | 515000.00 | 518000.00 | +0.00% | 284,154 |
| 2025-11-25 | 528000.00 | 537000.00 | 510000.00 | 518000.00 | -1.71% | 302,677 |
| 2025-11-24 | 547000.00 | 549000.00 | 527000.00 | 527000.00 | -2.59% | 339,295 |
| 2025-11-21 | 540000.00 | 551000.00 | 535000.00 | 541000.00 | -2.87% | 242,572 |
| 2025-11-20 | 550000.00 | 567000.00 | 549000.00 | 557000.00 | +2.39% | 336,689 |
| 2025-11-19 | 560000.00 | 561000.00 | 532000.00 | 544000.00 | -2.68% | 375,909 |
| 2025-11-18 | 550000.00 | 569000.00 | 538000.00 | 559000.00 | +2.01% | 557,173 |
| 2025-11-17 | 551000.00 | 557000.00 | 541000.00 | 548000.00 | -1.08% | 283,747 |
| 2025-11-14 | 540000.00 | 569000.00 | 537000.00 | 554000.00 | +0.91% | 668,547 |
| 2025-11-13 | 549000.00 | 558000.00 | 532000.00 | 549000.00 | +0.37% | 566,185 |
| 2025-11-12 | 525000.00 | 552000.00 | 522000.00 | 547000.00 | +7.25% | 652,193 |
| 2025-11-11 | 524000.00 | 527000.00 | 502000.00 | 510000.00 | -2.30% | 428,387 |
| 2025-11-10 | 536000.00 | 548000.00 | 517000.00 | 522000.00 | -1.14% | 328,253 |
| 2025-11-07 | 537000.00 | 550000.00 | 521000.00 | 528000.00 | -3.47% | 443,918 |
| 2025-11-06 | 539000.00 | 563000.00 | 524000.00 | 547000.00 | +3.40% | 763,513 |
| 2025-11-05 | 551000.00 | 551000.00 | 511000.00 | 529000.00 | -3.64% | 793,188 |
| 2025-11-04 | 513000.00 | 563000.00 | 506000.00 | 549000.00 | +4.97% | 1,069,609 |
| 2025-11-03 | 492500.00 | 527000.00 | 486000.00 | 523000.00 | +7.06% | 804,346 |
| 2025-10-31 | 477500.00 | 491500.00 | 474500.00 | 488500.00 | +3.50% | 531,464 |
| 2025-10-30 | 471000.00 | 480000.00 | 465000.00 | 472000.00 | +1.18% | 343,012 |
| 2025-10-29 | 473000.00 | 475000.00 | 463000.00 | 466500.00 | -2.00% | 291,161 |
| 2025-10-28 | 484000.00 | 485500.00 | 472000.00 | 476000.00 | -1.55% | 324,248 |
| 2025-10-27 | 448000.00 | 486500.00 | 443000.00 | 483500.00 | +8.41% | 762,043 |
| 2025-10-24 | 456000.00 | 456000.00 | 443500.00 | 446000.00 | -1.55% | 284,033 |
| 2025-10-23 | 452500.00 | 461000.00 | 449000.00 | 453000.00 | +0.33% | 211,966 |
| 2025-10-22 | 443500.00 | 459500.00 | 439500.00 | 451500.00 | +1.92% | 302,361 |
| 2025-10-21 | 446000.00 | 448000.00 | 440000.00 | 443000.00 | +0.11% | 224,573 |
| 2025-10-20 | 438000.00 | 447500.00 | 435000.00 | 442500.00 | +2.19% | 242,662 |
| 2025-10-17 | 431500.00 | 448000.00 | 426000.00 | 433000.00 | +0.23% | 428,751 |
| 2025-10-16 | 447500.00 | 447500.00 | 431000.00 | 432000.00 | -2.92% | 438,346 |
| 2025-10-15 | 450000.00 | 452500.00 | 443500.00 | 445000.00 | -0.22% | 263,546 |
| 2025-10-14 | 449000.00 | 465500.00 | 443000.00 | 446000.00 | +0.45% | 422,377 |
| 2025-10-13 | 453000.00 | 455500.00 | 442500.00 | 444000.00 | -3.69% | 316,880 |
| 2025-10-10 | 468000.00 | 468500.00 | 455000.00 | 461000.00 | -2.23% | 272,479 |
| 2025-10-02 | 467000.00 | 474500.00 | 458000.00 | 471500.00 | +2.95% | 370,417 |
| 2025-10-01 | 468000.00 | 468500.00 | 457000.00 | 458000.00 | +0.00% | 167,320 |
| 2025-09-30 | 463500.00 | 464000.00 | 453000.00 | 458000.00 | -1.72% | 216,723 |
| 2025-09-29 | 456500.00 | 466500.00 | 454000.00 | 466000.00 | +4.25% | 315,021 |
| 2025-09-26 | 454000.00 | 458500.00 | 445000.00 | 447000.00 | -1.76% | 355,773 |
| 2025-09-25 | 467500.00 | 468500.00 | 454000.00 | 455000.00 | -2.05% | 355,928 |
| 2025-09-24 | 488500.00 | 488500.00 | 456500.00 | 464500.00 | -3.63% | 568,927 |
| 2025-09-23 | 501000.00 | 503000.00 | 477000.00 | 482000.00 | -4.93% | 769,148 |
| 2025-09-22 | 507000.00 | 529000.00 | 495500.00 | 507000.00 | +7.99% | 1,005,543 |
| 2025-09-18 | 480000.00 | 486000.00 | 468000.00 | 469500.00 | -0.74% | 272,340 |
| 2025-09-17 | 503000.00 | 503000.00 | 473000.00 | 473000.00 | -4.06% | 425,687 |
| 2025-09-16 | 492000.00 | 494500.00 | 485500.00 | 493000.00 | +0.31% | 208,686 |
| 2025-09-15 | 495000.00 | 497000.00 | 488000.00 | 491500.00 | +0.00% | 223,630 |
| 2025-09-12 | 478000.00 | 496500.00 | 475500.00 | 491500.00 | +3.91% | 435,747 |
| 2025-09-11 | 483000.00 | 485500.00 | 473000.00 | 473000.00 | -2.67% | 440,534 |
| 2025-09-10 | 481500.00 | 491500.00 | 480000.00 | 486000.00 | +1.99% | 346,817 |
| 2025-09-09 | 475000.00 | 481500.00 | 462000.00 | 476500.00 | -0.31% | 376,762 |
| 2025-09-08 | 489000.00 | 489500.00 | 471500.00 | 478000.00 | +0.53% | 280,547 |
| 2025-09-05 | 466000.00 | 477000.00 | 461000.00 | 475500.00 | +1.71% | 269,046 |
| 2025-09-04 | 463500.00 | 472500.00 | 460500.00 | 467500.00 | +0.86% | 230,518 |
| 2025-09-03 | 460500.00 | 464500.00 | 455000.00 | 463500.00 | +0.22% | 200,650 |
| 2025-09-02 | 461500.00 | 465500.00 | 451500.00 | 462500.00 | +1.65% | 295,728 |
| 2025-09-01 | 452000.00 | 470000.00 | 451500.00 | 455000.00 | +3.76% | 678,241 |
| 2025-08-29 | 437500.00 | 446500.00 | 430000.00 | 438500.00 | +4.90% | 452,458 |
| 2025-08-28 | 426500.00 | 426500.00 | 417000.00 | 418000.00 | -1.18% | 202,873 |
| 2025-08-27 | 438500.00 | 444000.00 | 422000.00 | 423000.00 | -4.41% | 419,680 |
| 2025-08-26 | 432500.00 | 451000.00 | 430500.00 | 442500.00 | +1.03% | 317,051 |
| 2025-08-25 | 435500.00 | 443500.00 | 431000.00 | 438000.00 | +3.79% | 258,652 |
| 2025-08-22 | 407000.00 | 435500.00 | 407000.00 | 422000.00 | +4.07% | 387,086 |
| 2025-08-21 | 420000.00 | 424000.00 | 403500.00 | 405500.00 | -3.68% | 307,329 |
| 2025-08-20 | 419000.00 | 422500.00 | 414000.00 | 421000.00 | -1.41% | 253,873 |
| 2025-08-19 | 440000.00 | 442500.00 | 422000.00 | 427000.00 | -2.84% | 341,276 |
| 2025-08-18 | 443000.00 | 452000.00 | 437000.00 | 439500.00 | +0.57% | 304,507 |
| 2025-08-14 | 437500.00 | 444500.00 | 426000.00 | 437000.00 | -2.67% | 542,100 |
| 2025-08-13 | 444000.00 | 454500.00 | 436500.00 | 449000.00 | +3.34% | 360,514 |
| 2025-08-12 | 434500.00 | 448500.00 | 430500.00 | 434500.00 | +1.05% | 271,164 |
| 2025-08-11 | 429000.00 | 438000.00 | 419500.00 | 430000.00 | +0.00% | 245,615 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.10%). Worst month: Dec (-17.07%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-21
Quick answers
What is 196170.KS's (196170.KS) latest close?
320000.00 on 2026-08-21, from the Closelook data lake's daily price record.
What is 196170.KS's 52-week high and low?
569000.00 high and 205000.00 low over the trailing 52 weeks, as of 2026-08-21.
What is 196170.KS's strongest and weakest month historically?
Historically, 196170.KS's strongest calendar month has been Jan (average +7.10%) and its weakest Dec (average -17.07%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 397 daily bars in the Closelook data lake.