000270.KS000270.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $139600.00 | $146300.00 | $137200.00 | $143000.00 | 2.99M |
| 1/13/2026 | $130700.00 | $136200.00 | $129500.00 | $136000.00 | 2.94M |
| 1/12/2026 | $136000.00 | $137500.00 | $127900.00 | $129300.00 | 1.77M |
| 1/9/2026 | $126400.00 | $133600.00 | $125300.00 | $133200.00 | 1.85M |
| 1/8/2026 | $131000.00 | $131100.00 | $123600.00 | $124900.00 | 1.89M |
| 1/7/2026 | $121400.00 | $130500.00 | $121300.00 | $129300.00 | 3.04M |
| 1/6/2026 | $124500.00 | $125800.00 | $121700.00 | $122500.00 | 1.30M |
| 1/5/2026 | $121000.00 | $123200.00 | $120700.00 | $122600.00 | 944,071 |
| 1/2/2026 | $121100.00 | $122200.00 | $119500.00 | $120600.00 | 645,645 |
| 12/30/2025 | $119800.00 | $121800.00 | $119500.00 | $121800.00 | 435,122 |
| 12/29/2025 | $118600.00 | $121200.00 | $118300.00 | $121100.00 | 481,817 |
| 12/26/2025 | $121300.00 | $121700.00 | $119100.00 | $119800.00 | 425,261 |
| 12/24/2025 | $120300.00 | $122500.00 | $120000.00 | $121000.00 | 460,739 |
| 12/23/2025 | $121400.00 | $121900.00 | $119800.00 | $120200.00 | 398,278 |
| 12/22/2025 | $121700.00 | $121800.00 | $119500.00 | $121100.00 | 597,218 |
| 12/19/2025 | $121200.00 | $121900.00 | $118200.00 | $121000.00 | 1.57M |
| 12/18/2025 | $119800.00 | $121200.00 | $119100.00 | $120400.00 | 658,756 |
| 12/17/2025 | $121900.00 | $121900.00 | $120200.00 | $121500.00 | 954,584 |
| 12/16/2025 | $124300.00 | $125400.00 | $120200.00 | $120800.00 | 1.08M |
| 12/15/2025 | $124900.00 | $125300.00 | $123600.00 | $124000.00 | 725,625 |
| 12/12/2025 | $123400.00 | $125800.00 | $123100.00 | $125800.00 | 774,811 |
| 12/11/2025 | $124600.00 | $126400.00 | $122500.00 | $122900.00 | 1.03M |
| 12/10/2025 | $123800.00 | $124300.00 | $122000.00 | $123400.00 | 808,809 |
| 12/9/2025 | $124600.00 | $126100.00 | $123300.00 | $123800.00 | 966,759 |
| 12/8/2025 | $125300.00 | $127250.00 | $123400.00 | $125600.00 | 1.59M |
| 12/5/2025 | $118700.00 | $123800.00 | $118200.00 | $123600.00 | 2.08M |
| 12/4/2025 | $119300.00 | $120900.00 | $117700.00 | $120300.00 | 1.32M |
| 12/3/2025 | $117300.00 | $119200.00 | $116500.00 | $118600.00 | 1.07M |
| 12/2/2025 | $113200.00 | $117000.00 | $112900.00 | $117000.00 | 984,373 |
| 12/1/2025 | $113900.00 | $114400.00 | $111000.00 | $112300.00 | 690,993 |
| 11/28/2025 | $114000.00 | $115300.00 | $112900.00 | $114100.00 | 609,629 |
| 11/27/2025 | $113000.00 | $114000.00 | $112800.00 | $114000.00 | 604,055 |
| 11/26/2025 | $113200.00 | $113200.00 | $111600.00 | $113200.00 | 527,546 |
| 11/25/2025 | $112200.00 | $113200.00 | $111000.00 | $111200.00 | 632,037 |
| 11/24/2025 | $114900.00 | $115000.00 | $111100.00 | $111100.00 | 2.34M |
| 11/21/2025 | $111900.00 | $114700.00 | $111500.00 | $114000.00 | 740,264 |
| 11/20/2025 | $115400.00 | $116200.00 | $113400.00 | $113400.00 | 739,202 |
| 11/19/2025 | $115700.00 | $116400.00 | $114100.00 | $114500.00 | 615,044 |
| 11/18/2025 | $116300.00 | $117300.00 | $114500.00 | $114500.00 | 574,408 |
| 11/17/2025 | $118100.00 | $118900.00 | $116800.00 | $117400.00 | 619,912 |
| 11/14/2025 | $116500.00 | $119500.00 | $115800.00 | $117000.00 | 667,473 |
| 11/13/2025 | $117200.00 | $118700.00 | $116700.00 | $118000.00 | 1.02M |
| 11/12/2025 | $115700.00 | $119900.00 | $115300.00 | $118600.00 | 1.38M |
| 11/11/2025 | $114100.00 | $116000.00 | $113800.00 | $116000.00 | 1.04M |
| 11/10/2025 | $111500.00 | $114800.00 | $111400.00 | $113700.00 | 748,535 |
| 11/7/2025 | $110200.00 | $111600.00 | $108900.00 | $110100.00 | 536,664 |
| 11/6/2025 | $112500.00 | $113200.00 | $110250.00 | $112000.00 | 865,031 |
| 11/5/2025 | $114400.00 | $114600.00 | $109400.00 | $111000.00 | 1.29M |
| 11/4/2025 | $116600.00 | $119000.00 | $113500.00 | $114400.00 | 1.18M |
| 11/3/2025 | $120700.00 | $121100.00 | $117500.00 | $117700.00 | 1.37M |
| 10/31/2025 | $117000.00 | $122600.00 | $116000.00 | $119900.00 | 3.04M |
| 10/30/2025 | $126100.00 | $126200.00 | $116100.00 | $116200.00 | 2.74M |
| 10/29/2025 | $115300.00 | $116600.00 | $113100.00 | $115800.00 | 1.17M |
| 10/28/2025 | $114100.00 | $114200.00 | $112800.00 | $113600.00 | 872,146 |
| 10/27/2025 | $115400.00 | $117500.00 | $114800.00 | $114800.00 | 1.04M |
| 10/24/2025 | $115900.00 | $116200.00 | $113700.00 | $114900.00 | 738,758 |
| 10/23/2025 | $116300.00 | $117500.00 | $114700.00 | $115000.00 | 1.13M |
| 10/22/2025 | $118400.00 | $118600.00 | $115300.00 | $118100.00 | 1.26M |
| 10/21/2025 | $115200.00 | $119800.00 | $115200.00 | $115800.00 | 1.73M |
| 10/20/2025 | $117000.00 | $118000.00 | $111200.00 | $114500.00 | 1.19M |
| 10/17/2025 | $110800.00 | $113400.00 | $110100.00 | $112100.00 | 1.14M |
| 10/16/2025 | $109300.00 | $112100.00 | $108200.00 | $111300.00 | 2.29M |