003530.KS003530.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $4750.00 | $4950.00 | $4750.00 | $4900.00 | 2.53M |
| 1/9/2026 | $4715.00 | $4900.00 | $4715.00 | $4720.00 | 1.65M |
| 1/8/2026 | $4810.00 | $4810.00 | $4700.00 | $4705.00 | 1.51M |
| 1/7/2026 | $5000.00 | $5000.00 | $4745.00 | $4810.00 | 2.60M |
| 1/6/2026 | $4815.00 | $5000.00 | $4790.00 | $5000.00 | 3.57M |
| 1/5/2026 | $4830.00 | $4915.00 | $4775.00 | $4810.00 | 1.40M |
| 1/2/2026 | $4695.00 | $4830.00 | $4605.00 | $4800.00 | 1.07M |
| 12/30/2025 | $4745.00 | $4810.00 | $4670.00 | $4695.00 | 1.04M |
| 12/29/2025 | $4700.00 | $4790.00 | $4620.00 | $4750.00 | 783,659 |
| 12/26/2025 | $4810.00 | $4835.00 | $4705.00 | $4705.00 | 713,774 |
| 12/24/2025 | $4865.00 | $4885.00 | $4780.00 | $4810.00 | 589,033 |
| 12/23/2025 | $4900.00 | $4930.00 | $4830.00 | $4865.00 | 1.12M |
| 12/22/2025 | $4730.00 | $4930.00 | $4710.00 | $4900.00 | 2.36M |
| 12/19/2025 | $4560.00 | $4755.00 | $4560.00 | $4690.00 | 1.63M |
| 12/18/2025 | $4580.00 | $4645.00 | $4500.00 | $4560.00 | 1.00M |
| 12/17/2025 | $4620.00 | $4660.00 | $4585.00 | $4625.00 | 792,427 |
| 12/16/2025 | $4705.00 | $4710.00 | $4590.00 | $4595.00 | 1.26M |
| 12/15/2025 | $4740.00 | $4780.00 | $4670.00 | $4705.00 | 870,054 |
| 12/12/2025 | $4655.00 | $4795.00 | $4645.00 | $4790.00 | 1.35M |
| 12/11/2025 | $4700.00 | $4765.00 | $4635.00 | $4635.00 | 1.30M |
| 12/10/2025 | $4720.00 | $4735.00 | $4650.00 | $4660.00 | 1.12M |
| 12/9/2025 | $4725.00 | $4745.00 | $4635.00 | $4690.00 | 1.59M |
| 12/8/2025 | $4825.00 | $4865.00 | $4715.00 | $4730.00 | 1.26M |
| 12/5/2025 | $4775.00 | $4825.00 | $4760.00 | $4825.00 | 749,113 |
| 12/4/2025 | $4915.00 | $4915.00 | $4760.00 | $4785.00 | 1.24M |
| 12/3/2025 | $4840.00 | $4940.00 | $4820.00 | $4900.00 | 1.43M |
| 12/2/2025 | $4740.00 | $4820.00 | $4710.00 | $4815.00 | 1.04M |
| 12/1/2025 | $4905.00 | $4960.00 | $4715.00 | $4740.00 | 2.12M |
| 11/28/2025 | $4940.00 | $4985.00 | $4840.00 | $4900.00 | 1.51M |
| 11/27/2025 | $5100.00 | $5190.00 | $4925.00 | $4940.00 | 2.56M |
| 11/26/2025 | $4990.00 | $5130.00 | $4950.00 | $5050.00 | 1.93M |
| 11/25/2025 | $5070.00 | $5170.00 | $4890.00 | $4940.00 | 1.71M |
| 11/24/2025 | $5180.00 | $5180.00 | $4955.00 | $4990.00 | 1.50M |
| 11/21/2025 | $4970.00 | $5110.00 | $4955.00 | $5010.00 | 1.54M |
| 11/20/2025 | $5100.00 | $5300.00 | $5070.00 | $5170.00 | 3.12M |
| 11/19/2025 | $4805.00 | $4900.00 | $4705.00 | $4830.00 | 1.15M |
| 11/18/2025 | $5000.00 | $5020.00 | $4780.00 | $4785.00 | 2.58M |
| 11/17/2025 | $5190.00 | $5190.00 | $5050.00 | $5090.00 | 1.35M |
| 11/14/2025 | $5330.00 | $5400.00 | $5150.00 | $5170.00 | 1.90M |
| 11/13/2025 | $5380.00 | $5440.00 | $5310.00 | $5410.00 | 1.59M |
| 11/12/2025 | $5210.00 | $5370.00 | $5150.00 | $5350.00 | 1.86M |
| 11/11/2025 | $5320.00 | $5460.00 | $5110.00 | $5170.00 | 1.74M |
| 11/10/2025 | $5090.00 | $5320.00 | $5090.00 | $5320.00 | 2.46M |
| 11/7/2025 | $5050.00 | $5190.00 | $4910.00 | $5020.00 | 2.06M |
| 11/6/2025 | $5150.00 | $5300.00 | $5030.00 | $5220.00 | 2.15M |
| 11/5/2025 | $5150.00 | $5190.00 | $4855.00 | $5070.00 | 3.07M |
| 11/4/2025 | $5290.00 | $5330.00 | $5220.00 | $5230.00 | 1.92M |
| 11/3/2025 | $5400.00 | $5520.00 | $5290.00 | $5340.00 | 2.32M |
| 10/31/2025 | $5380.00 | $5460.00 | $5300.00 | $5350.00 | 1.46M |
| 10/30/2025 | $5550.00 | $5630.00 | $5340.00 | $5380.00 | 2.36M |
| 10/29/2025 | $5510.00 | $5570.00 | $5410.00 | $5480.00 | 2.24M |
| 10/28/2025 | $5540.00 | $5580.00 | $5420.00 | $5480.00 | 1.98M |
| 10/27/2025 | $5460.00 | $5690.00 | $5450.00 | $5590.00 | 4.72M |
| 10/24/2025 | $5320.00 | $5400.00 | $5240.00 | $5370.00 | 2.54M |
| 10/23/2025 | $5240.00 | $5330.00 | $5190.00 | $5220.00 | 2.07M |
| 10/22/2025 | $5320.00 | $5350.00 | $5160.00 | $5350.00 | 2.62M |
| 10/21/2025 | $5710.00 | $5720.00 | $5200.00 | $5290.00 | 8.21M |
| 10/20/2025 | $5420.00 | $5660.00 | $5220.00 | $5640.00 | 7.63M |
| 10/17/2025 | $5750.00 | $5750.00 | $5240.00 | $5400.00 | 5.98M |
| 10/16/2025 | $5760.00 | $5970.00 | $5710.00 | $5800.00 | 2.16M |
| 10/15/2025 | $5500.00 | $5760.00 | $5470.00 | $5760.00 | 2.05M |
| 10/14/2025 | $5720.00 | $5790.00 | $5420.00 | $5500.00 | 2.37M |