003490.KS003490.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $22250.00 | $23100.00 | $22150.00 | $23100.00 | 2.85M |
| 1/13/2026 | $22150.00 | $22300.00 | $22000.00 | $22250.00 | 1.39M |
| 1/12/2026 | $22000.00 | $22100.00 | $21800.00 | $22100.00 | 1.33M |
| 1/9/2026 | $21800.00 | $22150.00 | $21700.00 | $22100.00 | 1.02M |
| 1/8/2026 | $22050.00 | $22050.00 | $21600.00 | $21650.00 | 1.62M |
| 1/7/2026 | $22450.00 | $22450.00 | $21900.00 | $22100.00 | 2.12M |
| 1/6/2026 | $22500.00 | $22600.00 | $22350.00 | $22500.00 | 1.15M |
| 1/5/2026 | $22400.00 | $22650.00 | $22300.00 | $22600.00 | 1.67M |
| 1/2/2026 | $22600.00 | $22650.00 | $22100.00 | $22200.00 | 1.66M |
| 12/30/2025 | $22950.00 | $23150.00 | $22500.00 | $22550.00 | 1.19M |
| 12/29/2025 | $22650.00 | $22900.00 | $22450.00 | $22800.00 | 1.07M |
| 12/26/2025 | $23200.00 | $23200.00 | $22850.00 | $22850.00 | 1.88M |
| 12/24/2025 | $22700.00 | $23450.00 | $22550.00 | $23000.00 | 3.16M |
| 12/23/2025 | $23000.00 | $23000.00 | $22600.00 | $22650.00 | 1.22M |
| 12/22/2025 | $22800.00 | $23050.00 | $22600.00 | $22950.00 | 2.75M |
| 12/19/2025 | $22100.00 | $22800.00 | $22100.00 | $22600.00 | 2.85M |
| 12/18/2025 | $22000.00 | $22150.00 | $21750.00 | $21950.00 | 1.09M |
| 12/17/2025 | $22150.00 | $22350.00 | $22100.00 | $22200.00 | 764,642 |
| 12/16/2025 | $22500.00 | $22550.00 | $22150.00 | $22150.00 | 1.09M |
| 12/15/2025 | $22400.00 | $22550.00 | $22250.00 | $22400.00 | 1.00M |
| 12/12/2025 | $22300.00 | $22650.00 | $22300.00 | $22600.00 | 929,387 |
| 12/11/2025 | $22400.00 | $22400.00 | $22050.00 | $22100.00 | 1.67M |
| 12/10/2025 | $22600.00 | $22600.00 | $22200.00 | $22200.00 | 804,392 |
| 12/9/2025 | $22450.00 | $22750.00 | $22400.00 | $22550.00 | 1.45M |
| 12/8/2025 | $22350.00 | $22450.00 | $22200.00 | $22350.00 | 988,717 |
| 12/5/2025 | $22200.00 | $22300.00 | $22050.00 | $22250.00 | 861,320 |
| 12/4/2025 | $22450.00 | $22500.00 | $22150.00 | $22300.00 | 970,475 |
| 12/3/2025 | $22200.00 | $22400.00 | $22150.00 | $22400.00 | 1.09M |
| 12/2/2025 | $22050.00 | $22150.00 | $22000.00 | $22100.00 | 629,349 |
| 12/1/2025 | $21850.00 | $22050.00 | $21800.00 | $21950.00 | 742,785 |
| 11/28/2025 | $21850.00 | $21900.00 | $21700.00 | $21850.00 | 553,454 |
| 11/27/2025 | $21750.00 | $22000.00 | $21700.00 | $21800.00 | 812,125 |
| 11/26/2025 | $21250.00 | $21750.00 | $21200.00 | $21700.00 | 994,779 |
| 11/25/2025 | $21250.00 | $21400.00 | $21000.00 | $21100.00 | 605,883 |
| 11/24/2025 | $21700.00 | $21750.00 | $21000.00 | $21000.00 | 1.97M |
| 11/21/2025 | $21350.00 | $21500.00 | $21300.00 | $21400.00 | 409,354 |
| 11/20/2025 | $21450.00 | $21850.00 | $21400.00 | $21650.00 | 963,075 |
| 11/19/2025 | $21450.00 | $21600.00 | $21200.00 | $21300.00 | 696,984 |
| 11/18/2025 | $21650.00 | $21750.00 | $21200.00 | $21250.00 | 1.26M |
| 11/17/2025 | $21900.00 | $21950.00 | $21600.00 | $21600.00 | 1.05M |
| 11/14/2025 | $22000.00 | $22150.00 | $21900.00 | $21900.00 | 1.01M |
| 11/13/2025 | $22300.00 | $22350.00 | $22050.00 | $22300.00 | 1.20M |
| 11/12/2025 | $21850.00 | $22300.00 | $21800.00 | $22300.00 | 1.34M |
| 11/11/2025 | $22100.00 | $22200.00 | $21750.00 | $21800.00 | 1.37M |
| 11/10/2025 | $21850.00 | $22100.00 | $21750.00 | $22000.00 | 1.13M |
| 11/7/2025 | $21900.00 | $21950.00 | $21650.00 | $21700.00 | 1.03M |
| 11/6/2025 | $22100.00 | $22150.00 | $21650.00 | $22050.00 | 1.57M |
| 11/5/2025 | $22300.00 | $22300.00 | $21550.00 | $22000.00 | 1.88M |
| 11/4/2025 | $22200.00 | $22250.00 | $22000.00 | $22000.00 | 1.02M |
| 11/3/2025 | $22300.00 | $22300.00 | $22100.00 | $22200.00 | 1.53M |
| 10/31/2025 | $22350.00 | $22350.00 | $22100.00 | $22150.00 | 1.56M |
| 10/30/2025 | $22750.00 | $23050.00 | $22350.00 | $22500.00 | 2.60M |
| 10/29/2025 | $22350.00 | $22450.00 | $22050.00 | $22100.00 | 1.65M |
| 10/28/2025 | $22350.00 | $22400.00 | $22200.00 | $22350.00 | 1.28M |
| 10/27/2025 | $22400.00 | $22450.00 | $22250.00 | $22300.00 | 1.29M |
| 10/24/2025 | $22600.00 | $22650.00 | $22300.00 | $22400.00 | 1.48M |
| 10/23/2025 | $22800.00 | $22800.00 | $22450.00 | $22500.00 | 1.22M |
| 10/22/2025 | $22400.00 | $22750.00 | $22300.00 | $22750.00 | 1.35M |
| 10/21/2025 | $22750.00 | $22950.00 | $22450.00 | $22550.00 | 1.48M |
| 10/20/2025 | $22100.00 | $22600.00 | $21900.00 | $22600.00 | 1.67M |
| 10/17/2025 | $22450.00 | $22500.00 | $22000.00 | $22150.00 | 1.48M |
| 10/16/2025 | $22300.00 | $22450.00 | $22150.00 | $22350.00 | 1.84M |