000720.KS000720.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $78000.00 | $92700.00 | $77900.00 | $91100.00 | 9.99M |
| 1/9/2026 | $76400.00 | $77900.00 | $74300.00 | $75800.00 | 1.06M |
| 1/8/2026 | $74900.00 | $76400.00 | $74700.00 | $75000.00 | 1.05M |
| 1/7/2026 | $75600.00 | $77900.00 | $73800.00 | $74700.00 | 985,607 |
| 1/6/2026 | $74400.00 | $76300.00 | $72800.00 | $76200.00 | 1.22M |
| 1/5/2026 | $70200.00 | $74200.00 | $70100.00 | $74000.00 | 1.67M |
| 1/2/2026 | $70100.00 | $70100.00 | $68400.00 | $69000.00 | 1.10M |
| 12/30/2025 | $70000.00 | $71100.00 | $68800.00 | $70100.00 | 1.17M |
| 12/29/2025 | $68100.00 | $70800.00 | $67900.00 | $70000.00 | 1.37M |
| 12/26/2025 | $69900.00 | $70300.00 | $67900.00 | $68700.00 | 1.87M |
| 12/24/2025 | $70100.00 | $70800.00 | $69500.00 | $70000.00 | 682,307 |
| 12/23/2025 | $71100.00 | $71600.00 | $69800.00 | $70000.00 | 901,560 |
| 12/22/2025 | $70500.00 | $71800.00 | $70300.00 | $71100.00 | 1.08M |
| 12/19/2025 | $70000.00 | $71200.00 | $68800.00 | $69400.00 | 1.46M |
| 12/18/2025 | $69000.00 | $70500.00 | $68000.00 | $69400.00 | 1.24M |
| 12/17/2025 | $69800.00 | $71600.00 | $69300.00 | $70800.00 | 1.69M |
| 12/16/2025 | $72000.00 | $72100.00 | $69000.00 | $69500.00 | 2.80M |
| 12/15/2025 | $70700.00 | $74500.00 | $70000.00 | $73100.00 | 4.70M |
| 12/12/2025 | $75000.00 | $78500.00 | $74500.00 | $78000.00 | 3.45M |
| 12/11/2025 | $71800.00 | $77200.00 | $71600.00 | $73600.00 | 3.19M |
| 12/10/2025 | $73200.00 | $73700.00 | $71000.00 | $71800.00 | 1.37M |
| 12/9/2025 | $74100.00 | $74200.00 | $72300.00 | $72900.00 | 1.12M |
| 12/8/2025 | $75100.00 | $77800.00 | $73200.00 | $74100.00 | 4.02M |
| 12/5/2025 | $68300.00 | $75900.00 | $67700.00 | $75100.00 | 6.58M |
| 12/4/2025 | $70700.00 | $70700.00 | $67100.00 | $68300.00 | 2.10M |
| 12/3/2025 | $68200.00 | $70900.00 | $65800.00 | $70500.00 | 3.69M |
| 12/2/2025 | $64100.00 | $66400.00 | $63400.00 | $65900.00 | 884,562 |
| 12/1/2025 | $67500.00 | $67600.00 | $64000.00 | $64100.00 | 1.12M |
| 11/28/2025 | $65200.00 | $67800.00 | $64500.00 | $67000.00 | 1.68M |
| 11/27/2025 | $65600.00 | $68200.00 | $64500.00 | $65200.00 | 1.62M |
| 11/26/2025 | $62700.00 | $66400.00 | $62700.00 | $65500.00 | 2.72M |
| 11/25/2025 | $61100.00 | $63000.00 | $60200.00 | $60800.00 | 745,353 |
| 11/24/2025 | $60600.00 | $61500.00 | $59200.00 | $59700.00 | 939,536 |
| 11/21/2025 | $60000.00 | $60200.00 | $58700.00 | $59300.00 | 893,700 |
| 11/20/2025 | $61800.00 | $63500.00 | $61500.00 | $61600.00 | 776,024 |
| 11/19/2025 | $61400.00 | $61800.00 | $59400.00 | $60600.00 | 788,495 |
| 11/18/2025 | $63100.00 | $64000.00 | $60100.00 | $60800.00 | 1.24M |
| 11/17/2025 | $62900.00 | $64400.00 | $62200.00 | $63900.00 | 818,085 |
| 11/14/2025 | $63700.00 | $65900.00 | $62300.00 | $62800.00 | 1.16M |
| 11/13/2025 | $62000.00 | $65200.00 | $61600.00 | $65200.00 | 1.81M |
| 11/12/2025 | $62400.00 | $63500.00 | $61600.00 | $62000.00 | 724,082 |
| 11/11/2025 | $63000.00 | $64100.00 | $61700.00 | $62400.00 | 965,460 |
| 11/10/2025 | $62100.00 | $63700.00 | $61900.00 | $63100.00 | 762,646 |
| 11/7/2025 | $64000.00 | $64500.00 | $60600.00 | $61900.00 | 1.67M |
| 11/6/2025 | $64900.00 | $66200.00 | $62000.00 | $65000.00 | 1.83M |
| 11/5/2025 | $67000.00 | $67100.00 | $63100.00 | $64300.00 | 2.31M |
| 11/4/2025 | $66400.00 | $69000.00 | $66100.00 | $67600.00 | 1.28M |
| 11/3/2025 | $69000.00 | $69200.00 | $65400.00 | $67300.00 | 2.38M |
| 10/31/2025 | $67800.00 | $72100.00 | $67200.00 | $70300.00 | 2.78M |
| 10/30/2025 | $70500.00 | $71700.00 | $68700.00 | $68900.00 | 2.09M |
| 10/29/2025 | $73500.00 | $76400.00 | $72200.00 | $73500.00 | 4.91M |
| 10/28/2025 | $69600.00 | $70300.00 | $67500.00 | $68900.00 | 1.64M |
| 10/27/2025 | $73500.00 | $74400.00 | $68400.00 | $69100.00 | 4.48M |
| 10/24/2025 | $57500.00 | $68000.00 | $56900.00 | $66600.00 | 4.01M |
| 10/23/2025 | $57700.00 | $58000.00 | $56800.00 | $57100.00 | 717,898 |
| 10/22/2025 | $58500.00 | $58900.00 | $57300.00 | $58900.00 | 666,050 |
| 10/21/2025 | $58200.00 | $60600.00 | $58000.00 | $58500.00 | 1.27M |
| 10/20/2025 | $56400.00 | $56800.00 | $55700.00 | $56600.00 | 665,806 |
| 10/17/2025 | $59800.00 | $59800.00 | $55800.00 | $56000.00 | 2.02M |
| 10/16/2025 | $62900.00 | $62900.00 | $60700.00 | $61200.00 | 1.04M |
| 10/15/2025 | $58000.00 | $63000.00 | $57600.00 | $61500.00 | 2.40M |
| 10/14/2025 | $58600.00 | $59100.00 | $56300.00 | $57600.00 | 951,342 |