003300.KS003300.KSKSC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $16820.00 | $17470.00 | $16820.00 | $17200.00 | 50,136 |
| 2/27/2026 | $17300.00 | $17300.00 | $16880.00 | $17000.00 | 18,409 |
| 2/26/2026 | $17300.00 | $17540.00 | $16960.00 | $17440.00 | 47,081 |
| 2/25/2026 | $17080.00 | $17520.00 | $17020.00 | $17400.00 | 37,110 |
| 2/24/2026 | $17290.00 | $17310.00 | $16800.00 | $17070.00 | 33,893 |
| 2/23/2026 | $17010.00 | $17350.00 | $17010.00 | $17290.00 | 24,045 |
| 2/20/2026 | $16650.00 | $17000.00 | $16640.00 | $17000.00 | 15,468 |
| 2/19/2026 | $16560.00 | $16720.00 | $16290.00 | $16640.00 | 18,896 |
| 2/13/2026 | $16250.00 | $16520.00 | $16090.00 | $16300.00 | 14,485 |
| 2/12/2026 | $16170.00 | $16310.00 | $16170.00 | $16260.00 | 9,306 |
| 2/11/2026 | $16290.00 | $16340.00 | $16060.00 | $16240.00 | 17,931 |
| 2/10/2026 | $15980.00 | $16290.00 | $15870.00 | $16270.00 | 9,543 |
| 2/9/2026 | $16060.00 | $16250.00 | $15950.00 | $15970.00 | 17,613 |
| 2/6/2026 | $16010.00 | $16060.00 | $15530.00 | $16060.00 | 41,912 |
| 2/5/2026 | $15900.00 | $16120.00 | $15850.00 | $16010.00 | 22,912 |
| 2/4/2026 | $15800.00 | $16140.00 | $15740.00 | $16000.00 | 38,483 |
| 2/3/2026 | $15630.00 | $15970.00 | $15470.00 | $15820.00 | 32,394 |
| 2/2/2026 | $15760.00 | $15760.00 | $15260.00 | $15330.00 | 30,833 |
| 1/30/2026 | $15850.00 | $15890.00 | $15510.00 | $15600.00 | 45,220 |
| 1/29/2026 | $15550.00 | $15660.00 | $15310.00 | $15580.00 | 46,291 |
| 1/28/2026 | $15560.00 | $16090.00 | $15500.00 | $15550.00 | 23,663 |
| 1/27/2026 | $15580.00 | $15750.00 | $15520.00 | $15560.00 | 17,483 |
| 1/26/2026 | $15980.00 | $15980.00 | $15600.00 | $15700.00 | 16,752 |
| 1/23/2026 | $15450.00 | $15760.00 | $15450.00 | $15760.00 | 15,190 |
| 1/22/2026 | $15500.00 | $15640.00 | $15390.00 | $15450.00 | 17,578 |
| 1/21/2026 | $15730.00 | $15820.00 | $15360.00 | $15370.00 | 25,626 |
| 1/20/2026 | $15550.00 | $16000.00 | $15520.00 | $15840.00 | 11,850 |
| 1/19/2026 | $15660.00 | $15700.00 | $15490.00 | $15600.00 | 17,793 |
| 1/16/2026 | $16190.00 | $16200.00 | $15620.00 | $15660.00 | 27,079 |
| 1/15/2026 | $15980.00 | $16100.00 | $15810.00 | $16040.00 | 23,660 |
| 1/14/2026 | $15830.00 | $16090.00 | $15830.00 | $15940.00 | 25,810 |
| 1/13/2026 | $15840.00 | $16000.00 | $15670.00 | $15810.00 | 28,979 |
| 1/12/2026 | $15850.00 | $16110.00 | $15800.00 | $16030.00 | 16,484 |
| 1/9/2026 | $15660.00 | $16030.00 | $15660.00 | $15790.00 | 17,636 |
| 1/8/2026 | $15860.00 | $16000.00 | $15620.00 | $15740.00 | 22,783 |
| 1/7/2026 | $15900.00 | $16190.00 | $15760.00 | $15800.00 | 30,021 |
| 1/6/2026 | $15970.00 | $16300.00 | $15810.00 | $15900.00 | 19,503 |
| 1/5/2026 | $15970.00 | $16250.00 | $15800.00 | $15970.00 | 20,244 |
| 1/2/2026 | $16460.00 | $16460.00 | $15960.00 | $15960.00 | 16,074 |
| 12/30/2025 | $16420.00 | $16680.00 | $16320.00 | $16380.00 | 29,013 |
| 12/29/2025 | $17050.00 | $17350.00 | $16410.00 | $16440.00 | 49,593 |
| 12/26/2025 | $17910.00 | $18000.00 | $17780.00 | $17920.00 | 23,682 |
| 12/24/2025 | $17840.00 | $17910.00 | $17710.00 | $17910.00 | 28,214 |
| 12/23/2025 | $17750.00 | $17900.00 | $17700.00 | $17840.00 | 20,727 |
| 12/22/2025 | $17900.00 | $17900.00 | $17540.00 | $17750.00 | 27,763 |
| 12/19/2025 | $17820.00 | $17950.00 | $17500.00 | $17790.00 | 22,193 |
| 12/18/2025 | $17890.00 | $17890.00 | $17560.00 | $17790.00 | 23,087 |
| 12/17/2025 | $17750.00 | $18200.00 | $17570.00 | $17890.00 | 33,390 |
| 12/16/2025 | $17570.00 | $17780.00 | $17300.00 | $17750.00 | 28,808 |
| 12/15/2025 | $17570.00 | $17720.00 | $17250.00 | $17550.00 | 23,285 |
| 12/12/2025 | $17370.00 | $17600.00 | $17170.00 | $17570.00 | 29,096 |
| 12/11/2025 | $16900.00 | $17380.00 | $16810.00 | $17370.00 | 96,443 |
| 12/10/2025 | $16990.00 | $17050.00 | $16750.00 | $16880.00 | 19,452 |
| 12/9/2025 | $16490.00 | $16930.00 | $16490.00 | $16890.00 | 28,624 |
| 12/8/2025 | $16780.00 | $16850.00 | $16470.00 | $16490.00 | 19,495 |
| 12/5/2025 | $16780.00 | $16950.00 | $16640.00 | $16750.00 | 28,610 |
| 12/4/2025 | $16770.00 | $16940.00 | $16640.00 | $16640.00 | 30,559 |
| 12/3/2025 | $16520.00 | $16940.00 | $16520.00 | $16800.00 | 13,218 |