001120.KS001120.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $32750.00 | $32800.00 | $31850.00 | $32800.00 | 73,094 |
| 1/12/2026 | $32100.00 | $32750.00 | $31850.00 | $32700.00 | 113,704 |
| 1/9/2026 | $31900.00 | $32300.00 | $31700.00 | $32050.00 | 81,115 |
| 1/8/2026 | $32550.00 | $32550.00 | $31800.00 | $31900.00 | 73,609 |
| 1/7/2026 | $32800.00 | $33050.00 | $32200.00 | $32500.00 | 82,206 |
| 1/6/2026 | $32300.00 | $32750.00 | $32200.00 | $32650.00 | 93,907 |
| 1/5/2026 | $32050.00 | $32300.00 | $31650.00 | $32300.00 | 166,481 |
| 1/2/2026 | $32550.00 | $32550.00 | $31900.00 | $32000.00 | 93,581 |
| 12/30/2025 | $32200.00 | $32750.00 | $31800.00 | $32500.00 | 74,114 |
| 12/29/2025 | $32050.00 | $32050.00 | $31100.00 | $31950.00 | 190,086 |
| 12/26/2025 | $32400.00 | $32600.00 | $31750.00 | $31850.00 | 109,122 |
| 12/24/2025 | $32800.00 | $33000.00 | $32250.00 | $32400.00 | 151,092 |
| 12/23/2025 | $32600.00 | $33050.00 | $32550.00 | $32800.00 | 104,390 |
| 12/22/2025 | $33200.00 | $33200.00 | $32400.00 | $32500.00 | 103,575 |
| 12/19/2025 | $33100.00 | $33200.00 | $32600.00 | $32800.00 | 99,398 |
| 12/18/2025 | $33700.00 | $33900.00 | $32800.00 | $33000.00 | 119,503 |
| 12/17/2025 | $34650.00 | $34650.00 | $33750.00 | $33850.00 | 86,038 |
| 12/16/2025 | $34100.00 | $34900.00 | $33750.00 | $34400.00 | 462,646 |
| 12/15/2025 | $33700.00 | $34350.00 | $33200.00 | $34000.00 | 185,953 |
| 12/12/2025 | $33600.00 | $34000.00 | $32800.00 | $33950.00 | 233,244 |
| 12/11/2025 | $32550.00 | $33650.00 | $32200.00 | $33250.00 | 224,363 |
| 12/10/2025 | $32550.00 | $32550.00 | $32150.00 | $32400.00 | 70,426 |
| 12/9/2025 | $32000.00 | $32450.00 | $31900.00 | $32350.00 | 74,223 |
| 12/8/2025 | $32600.00 | $32600.00 | $31750.00 | $32200.00 | 61,228 |
| 12/5/2025 | $32500.00 | $32500.00 | $31800.00 | $32300.00 | 73,082 |
| 12/4/2025 | $32350.00 | $32500.00 | $31850.00 | $32400.00 | 60,021 |
| 12/3/2025 | $31950.00 | $32500.00 | $31700.00 | $32200.00 | 121,580 |
| 12/2/2025 | $31550.00 | $32100.00 | $31300.00 | $31950.00 | 96,774 |
| 12/1/2025 | $31950.00 | $32550.00 | $31050.00 | $31300.00 | 81,849 |
| 11/28/2025 | $31150.00 | $31900.00 | $31000.00 | $31550.00 | 138,026 |
| 11/27/2025 | $30900.00 | $31200.00 | $30850.00 | $30950.00 | 68,641 |
| 11/26/2025 | $30650.00 | $30850.00 | $30550.00 | $30850.00 | 47,819 |
| 11/25/2025 | $30700.00 | $30800.00 | $30400.00 | $30500.00 | 40,602 |
| 11/24/2025 | $31100.00 | $31100.00 | $30500.00 | $30500.00 | 46,520 |
| 11/21/2025 | $30850.00 | $31000.00 | $30250.00 | $30950.00 | 88,131 |
| 11/20/2025 | $30600.00 | $31400.00 | $30500.00 | $31100.00 | 123,284 |
| 11/19/2025 | $30350.00 | $30600.00 | $29900.00 | $30550.00 | 90,206 |
| 11/18/2025 | $30950.00 | $31000.00 | $30200.00 | $30250.00 | 56,692 |
| 11/17/2025 | $30800.00 | $31050.00 | $30500.00 | $31000.00 | 72,326 |
| 11/14/2025 | $30900.00 | $31150.00 | $30600.00 | $30850.00 | 86,092 |
| 11/13/2025 | $31500.00 | $31550.00 | $31000.00 | $31350.00 | 59,541 |
| 11/12/2025 | $30800.00 | $31400.00 | $30700.00 | $31350.00 | 100,266 |
| 11/11/2025 | $30800.00 | $31100.00 | $30400.00 | $30700.00 | 74,967 |
| 11/10/2025 | $29750.00 | $30850.00 | $29750.00 | $30750.00 | 191,147 |
| 11/7/2025 | $29900.00 | $29900.00 | $29350.00 | $29550.00 | 116,714 |
| 11/6/2025 | $29650.00 | $30250.00 | $29550.00 | $30050.00 | 114,474 |
| 11/5/2025 | $29700.00 | $29800.00 | $29000.00 | $29600.00 | 162,671 |
| 11/4/2025 | $29900.00 | $30000.00 | $29650.00 | $29900.00 | 109,493 |
| 11/3/2025 | $30150.00 | $30200.00 | $29800.00 | $29950.00 | 146,718 |
| 10/31/2025 | $30150.00 | $30300.00 | $30000.00 | $30150.00 | 78,576 |
| 10/30/2025 | $30600.00 | $30650.00 | $30050.00 | $30100.00 | 122,706 |
| 10/29/2025 | $30300.00 | $30450.00 | $29950.00 | $30450.00 | 85,541 |
| 10/28/2025 | $30400.00 | $30550.00 | $30050.00 | $30250.00 | 97,933 |
| 10/27/2025 | $30300.00 | $30800.00 | $30100.00 | $30400.00 | 131,106 |
| 10/24/2025 | $30250.00 | $30300.00 | $30000.00 | $30150.00 | 75,840 |
| 10/23/2025 | $30000.00 | $30550.00 | $29900.00 | $30150.00 | 138,735 |
| 10/22/2025 | $29700.00 | $30150.00 | $29550.00 | $30150.00 | 74,394 |
| 10/21/2025 | $30100.00 | $30150.00 | $29600.00 | $29650.00 | 90,109 |
| 10/20/2025 | $29700.00 | $30050.00 | $29400.00 | $29900.00 | 105,390 |
| 10/17/2025 | $30300.00 | $30300.00 | $29600.00 | $29650.00 | 201,102 |
| 10/16/2025 | $31800.00 | $31800.00 | $30200.00 | $30350.00 | 300,125 |
| 10/15/2025 | $31400.00 | $31800.00 | $31200.00 | $31400.00 | 395,421 |