000725.KS000725.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $60100.00 | $60300.00 | $56100.00 | $59300.00 | 80,192 |
| 1/12/2026 | $56000.00 | $63500.00 | $56000.00 | $61300.00 | 79,607 |
| 1/9/2026 | $56000.00 | $56400.00 | $54800.00 | $55700.00 | 6,264 |
| 1/8/2026 | $56100.00 | $56700.00 | $55000.00 | $55400.00 | 7,322 |
| 1/7/2026 | $57300.00 | $58100.00 | $55800.00 | $56100.00 | 5,930 |
| 1/6/2026 | $57000.00 | $58500.00 | $56000.00 | $57300.00 | 7,781 |
| 1/5/2026 | $54700.00 | $57300.00 | $54700.00 | $56900.00 | 8,585 |
| 1/2/2026 | $54700.00 | $55200.00 | $54300.00 | $54700.00 | 4,191 |
| 12/30/2025 | $55700.00 | $56700.00 | $55050.00 | $55300.00 | 2,174 |
| 12/29/2025 | $55100.00 | $56800.00 | $55000.00 | $55800.00 | 6,745 |
| 12/26/2025 | $56400.00 | $56400.00 | $54900.00 | $55100.00 | 3,554 |
| 12/24/2025 | $56200.00 | $56900.00 | $55800.00 | $56400.00 | 2,861 |
| 12/23/2025 | $56400.00 | $57000.00 | $55500.00 | $56200.00 | 3,889 |
| 12/22/2025 | $56700.00 | $58000.00 | $56500.00 | $56900.00 | 4,240 |
| 12/19/2025 | $59200.00 | $59200.00 | $55000.00 | $56700.00 | 4,847 |
| 12/18/2025 | $57000.00 | $58200.00 | $55500.00 | $57500.00 | 8,417 |
| 12/17/2025 | $55300.00 | $57900.00 | $55000.00 | $57000.00 | 10,170 |
| 12/16/2025 | $57400.00 | $57400.00 | $55600.00 | $56000.00 | 6,536 |
| 12/15/2025 | $58000.00 | $58000.00 | $54800.00 | $57400.00 | 6,583 |
| 12/12/2025 | $56900.00 | $59100.00 | $56900.00 | $58900.00 | 10,300 |
| 12/11/2025 | $56800.00 | $58800.00 | $56200.00 | $57400.00 | 4,698 |
| 12/10/2025 | $57000.00 | $57700.00 | $56600.00 | $56800.00 | 5,298 |
| 12/9/2025 | $57900.00 | $57900.00 | $56800.00 | $57000.00 | 4,861 |
| 12/8/2025 | $59000.00 | $59300.00 | $56500.00 | $57900.00 | 13,809 |
| 12/5/2025 | $55000.00 | $59700.00 | $54500.00 | $58300.00 | 27,208 |
| 12/4/2025 | $56700.00 | $56800.00 | $54200.00 | $55000.00 | 3,767 |
| 12/3/2025 | $54200.00 | $56000.00 | $53700.00 | $56000.00 | 8,455 |
| 12/2/2025 | $52600.00 | $53600.00 | $52600.00 | $53500.00 | 2,897 |
| 12/1/2025 | $54400.00 | $54400.00 | $52500.00 | $52600.00 | 4,030 |
| 11/28/2025 | $53900.00 | $54400.00 | $53400.00 | $54200.00 | 3,273 |
| 11/27/2025 | $54300.00 | $54600.00 | $53400.00 | $53900.00 | 4,786 |
| 11/26/2025 | $51900.00 | $54400.00 | $51900.00 | $54300.00 | 8,835 |
| 11/25/2025 | $51800.00 | $52900.00 | $51100.00 | $51800.00 | 2,030 |
| 11/24/2025 | $52500.00 | $53000.00 | $51200.00 | $52100.00 | 2,517 |
| 11/21/2025 | $50400.00 | $52300.00 | $50400.00 | $52100.00 | 2,642 |
| 11/20/2025 | $51200.00 | $52700.00 | $51200.00 | $52400.00 | 1,660 |
| 11/19/2025 | $51400.00 | $51600.00 | $50200.00 | $51200.00 | 3,118 |
| 11/18/2025 | $52200.00 | $52500.00 | $50600.00 | $50600.00 | 4,626 |
| 11/17/2025 | $52800.00 | $52900.00 | $51700.00 | $52200.00 | 1,653 |
| 11/14/2025 | $53300.00 | $53300.00 | $52000.00 | $52200.00 | 4,940 |
| 11/13/2025 | $53400.00 | $53800.00 | $52500.00 | $53600.00 | 2,397 |
| 11/12/2025 | $53000.00 | $53500.00 | $52200.00 | $52600.00 | 2,876 |
| 11/11/2025 | $53100.00 | $53700.00 | $52300.00 | $52300.00 | 6,355 |
| 11/10/2025 | $51400.00 | $53600.00 | $51400.00 | $53200.00 | 4,653 |
| 11/7/2025 | $53200.00 | $53800.00 | $51100.00 | $51900.00 | 5,957 |
| 11/6/2025 | $53000.00 | $54300.00 | $52100.00 | $53200.00 | 4,490 |
| 11/5/2025 | $54000.00 | $54000.00 | $51100.00 | $52600.00 | 8,347 |
| 11/4/2025 | $54200.00 | $55000.00 | $53000.00 | $53800.00 | 12,408 |
| 11/3/2025 | $56100.00 | $56200.00 | $53400.00 | $54200.00 | 18,460 |
| 10/31/2025 | $56000.00 | $58500.00 | $55000.00 | $56600.00 | 10,097 |
| 10/30/2025 | $58100.00 | $58900.00 | $56500.00 | $56600.00 | 20,440 |
| 10/29/2025 | $60700.00 | $64100.00 | $59100.00 | $60900.00 | 39,208 |
| 10/28/2025 | $59000.00 | $59900.00 | $56500.00 | $59100.00 | 14,309 |
| 10/27/2025 | $65100.00 | $65500.00 | $57500.00 | $58800.00 | 62,581 |
| 10/24/2025 | $52000.00 | $58900.00 | $51400.00 | $55700.00 | 20,170 |
| 10/23/2025 | $53400.00 | $53400.00 | $51500.00 | $52000.00 | 1,936 |
| 10/22/2025 | $52000.00 | $55000.00 | $51500.00 | $52500.00 | 4,967 |
| 10/21/2025 | $52200.00 | $52700.00 | $51000.00 | $52000.00 | 6,869 |
| 10/20/2025 | $53000.00 | $53000.00 | $50800.00 | $51400.00 | 2,374 |
| 10/17/2025 | $53200.00 | $53200.00 | $51000.00 | $51300.00 | 3,447 |
| 10/16/2025 | $53400.00 | $53400.00 | $51700.00 | $52500.00 | 3,551 |
| 10/15/2025 | $50400.00 | $53100.00 | $50400.00 | $52000.00 | 5,475 |