000240.KS000240.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27000.00 | $27950.00 | $26525.00 | $26800.00 | 125,258 |
| 1/15/2026 | $25350.00 | $27450.00 | $25250.00 | $27150.00 | 188,505 |
| 1/14/2026 | $24850.00 | $25900.00 | $24400.00 | $25450.00 | 126,393 |
| 1/13/2026 | $25600.00 | $25600.00 | $24550.00 | $24650.00 | 124,000 |
| 1/12/2026 | $25250.00 | $25350.00 | $24600.00 | $25250.00 | 79,366 |
| 1/9/2026 | $24950.00 | $25100.00 | $24150.00 | $25050.00 | 58,101 |
| 1/8/2026 | $24400.00 | $25100.00 | $24400.00 | $24650.00 | 76,344 |
| 1/7/2026 | $24450.00 | $24750.00 | $24150.00 | $24600.00 | 103,179 |
| 1/6/2026 | $24550.00 | $24900.00 | $24250.00 | $24750.00 | 98,487 |
| 1/5/2026 | $25100.00 | $25500.00 | $24400.00 | $24550.00 | 87,826 |
| 1/2/2026 | $26150.00 | $26150.00 | $25100.00 | $25100.00 | 73,830 |
| 12/30/2025 | $25050.00 | $26450.00 | $25000.00 | $26150.00 | 94,573 |
| 12/29/2025 | $25100.00 | $25350.00 | $24750.00 | $25350.00 | 95,069 |
| 12/26/2025 | $26000.00 | $26150.00 | $25200.00 | $25350.00 | 69,390 |
| 12/24/2025 | $26300.00 | $26400.00 | $26000.00 | $26100.00 | 45,832 |
| 12/23/2025 | $27000.00 | $27150.00 | $26050.00 | $26200.00 | 52,392 |
| 12/22/2025 | $27150.00 | $27600.00 | $26750.00 | $27150.00 | 82,590 |
| 12/19/2025 | $26950.00 | $27200.00 | $26500.00 | $26850.00 | 116,169 |
| 12/18/2025 | $26150.00 | $26750.00 | $25700.00 | $26650.00 | 129,108 |
| 12/17/2025 | $25750.00 | $26700.00 | $25550.00 | $26150.00 | 124,646 |
| 12/16/2025 | $26000.00 | $26350.00 | $24600.00 | $25500.00 | 611,197 |
| 12/15/2025 | $26100.00 | $26700.00 | $25700.00 | $26050.00 | 292,864 |
| 12/12/2025 | $27950.00 | $28050.00 | $26000.00 | $26300.00 | 311,542 |
| 12/11/2025 | $27750.00 | $28050.00 | $27400.00 | $27450.00 | 248,557 |
| 12/10/2025 | $28250.00 | $28300.00 | $27300.00 | $27500.00 | 74,535 |
| 12/9/2025 | $27900.00 | $28300.00 | $27500.00 | $28200.00 | 73,698 |
| 12/8/2025 | $28050.00 | $28250.00 | $26800.00 | $27950.00 | 166,625 |
| 12/5/2025 | $27900.00 | $28450.00 | $27800.00 | $28150.00 | 125,321 |
| 12/4/2025 | $28550.00 | $28700.00 | $27800.00 | $28150.00 | 106,896 |
| 12/3/2025 | $28550.00 | $28950.00 | $28200.00 | $28650.00 | 164,798 |
| 12/2/2025 | $28200.00 | $29100.00 | $28200.00 | $28450.00 | 85,533 |
| 12/1/2025 | $29850.00 | $30300.00 | $28200.00 | $28200.00 | 103,455 |
| 11/28/2025 | $29750.00 | $30300.00 | $29300.00 | $29850.00 | 162,252 |
| 11/27/2025 | $27500.00 | $29850.00 | $27300.00 | $29600.00 | 189,767 |
| 11/26/2025 | $26850.00 | $27550.00 | $26700.00 | $27550.00 | 82,405 |
| 11/25/2025 | $26550.00 | $26850.00 | $26100.00 | $26500.00 | 62,447 |
| 11/24/2025 | $26750.00 | $26850.00 | $26100.00 | $26450.00 | 97,885 |
| 11/21/2025 | $25900.00 | $27050.00 | $25650.00 | $26750.00 | 55,085 |
| 11/20/2025 | $26000.00 | $26600.00 | $25850.00 | $26250.00 | 75,799 |
| 11/19/2025 | $25950.00 | $26400.00 | $25500.00 | $26050.00 | 46,245 |
| 11/18/2025 | $26800.00 | $26950.00 | $25450.00 | $25650.00 | 160,482 |
| 11/17/2025 | $27350.00 | $27700.00 | $26550.00 | $27000.00 | 90,031 |
| 11/14/2025 | $27050.00 | $28450.00 | $27050.00 | $27550.00 | 202,317 |
| 11/13/2025 | $27550.00 | $28150.00 | $27350.00 | $27500.00 | 119,620 |
| 11/12/2025 | $27250.00 | $28350.00 | $27050.00 | $28050.00 | 183,856 |
| 11/11/2025 | $27200.00 | $27850.00 | $27000.00 | $27450.00 | 199,448 |
| 11/10/2025 | $24800.00 | $28600.00 | $24750.00 | $27700.00 | 514,543 |
| 11/7/2025 | $24150.00 | $24600.00 | $23450.00 | $24600.00 | 80,865 |
| 11/6/2025 | $23250.00 | $24200.00 | $22700.00 | $23850.00 | 80,646 |
| 11/5/2025 | $23300.00 | $23300.00 | $22000.00 | $22800.00 | 74,883 |
| 11/4/2025 | $23150.00 | $23300.00 | $22000.00 | $23000.00 | 70,431 |
| 11/3/2025 | $23350.00 | $23400.00 | $22900.00 | $23350.00 | 53,686 |
| 10/31/2025 | $23950.00 | $23950.00 | $23250.00 | $23550.00 | 45,763 |
| 10/30/2025 | $24100.00 | $24500.00 | $23550.00 | $23600.00 | 57,777 |
| 10/29/2025 | $24500.00 | $24500.00 | $23400.00 | $24000.00 | 61,099 |
| 10/28/2025 | $24300.00 | $24350.00 | $23550.00 | $23850.00 | 58,407 |
| 10/27/2025 | $23650.00 | $24550.00 | $23650.00 | $24400.00 | 63,874 |
| 10/24/2025 | $23750.00 | $24250.00 | $23200.00 | $23650.00 | 49,718 |
| 10/23/2025 | $23800.00 | $24300.00 | $23500.00 | $23850.00 | 51,313 |
| 10/22/2025 | $22850.00 | $24300.00 | $22500.00 | $24150.00 | 76,481 |
| 10/21/2025 | $22750.00 | $23250.00 | $22600.00 | $23050.00 | 62,997 |
| 10/20/2025 | $22400.00 | $23100.00 | $22150.00 | $22800.00 | 56,877 |