003535.KS003535.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $7750.00 | $7750.00 | $7600.00 | $7670.00 | 6,119 |
| 1/9/2026 | $7690.00 | $7690.00 | $7590.00 | $7590.00 | 8,707 |
| 1/8/2026 | $7770.00 | $7770.00 | $7610.00 | $7650.00 | 7,285 |
| 1/7/2026 | $7910.00 | $7910.00 | $7750.00 | $7800.00 | 10,760 |
| 1/6/2026 | $7800.00 | $7980.00 | $7770.00 | $7900.00 | 9,870 |
| 1/5/2026 | $7870.00 | $7960.00 | $7750.00 | $7760.00 | 14,894 |
| 1/2/2026 | $7900.00 | $7900.00 | $7770.00 | $7770.00 | 12,529 |
| 12/30/2025 | $7900.00 | $8070.00 | $7880.00 | $7980.00 | 5,748 |
| 12/29/2025 | $7970.00 | $8100.00 | $7900.00 | $7920.00 | 13,910 |
| 12/26/2025 | $8190.00 | $8190.00 | $7880.00 | $8080.00 | 15,017 |
| 12/24/2025 | $8080.00 | $8200.00 | $7970.00 | $8150.00 | 6,433 |
| 12/23/2025 | $7800.00 | $8300.00 | $7800.00 | $8080.00 | 18,263 |
| 12/22/2025 | $7780.00 | $7960.00 | $7670.00 | $7800.00 | 9,767 |
| 12/19/2025 | $7580.00 | $7910.00 | $7580.00 | $7620.00 | 10,794 |
| 12/18/2025 | $7580.00 | $7580.00 | $7460.00 | $7580.00 | 8,379 |
| 12/17/2025 | $7590.00 | $7640.00 | $7520.00 | $7580.00 | 8,074 |
| 12/16/2025 | $7740.00 | $7740.00 | $7590.00 | $7590.00 | 13,345 |
| 12/15/2025 | $7860.00 | $7860.00 | $7720.00 | $7740.00 | 11,048 |
| 12/12/2025 | $7990.00 | $7990.00 | $7860.00 | $7860.00 | 14,795 |
| 12/11/2025 | $8230.00 | $8370.00 | $7950.00 | $7980.00 | 14,652 |
| 12/10/2025 | $7750.00 | $8230.00 | $7750.00 | $8230.00 | 20,662 |
| 12/9/2025 | $7810.00 | $7810.00 | $7710.00 | $7750.00 | 16,935 |
| 12/8/2025 | $7970.00 | $7970.00 | $7780.00 | $7820.00 | 25,112 |
| 12/5/2025 | $8030.00 | $8130.00 | $8000.00 | $8050.00 | 10,159 |
| 12/4/2025 | $8160.00 | $8160.00 | $7990.00 | $7990.00 | 19,948 |
| 12/3/2025 | $8270.00 | $8270.00 | $8130.00 | $8160.00 | 14,178 |
| 12/2/2025 | $8220.00 | $8230.00 | $8150.00 | $8160.00 | 13,059 |
| 12/1/2025 | $8390.00 | $8390.00 | $8150.00 | $8230.00 | 30,779 |
| 11/28/2025 | $8400.00 | $8400.00 | $8200.00 | $8390.00 | 25,810 |
| 11/27/2025 | $9190.00 | $9190.00 | $8400.00 | $8400.00 | 99,991 |
| 11/26/2025 | $9580.00 | $9830.00 | $9190.00 | $9300.00 | 37,629 |
| 11/25/2025 | $9930.00 | $9930.00 | $9630.00 | $9630.00 | 24,190 |
| 11/24/2025 | $9890.00 | $9890.00 | $9650.00 | $9720.00 | 29,954 |
| 11/21/2025 | $9150.00 | $9620.00 | $9140.00 | $9620.00 | 17,326 |
| 11/20/2025 | $9890.00 | $9890.00 | $9240.00 | $9360.00 | 73,138 |
| 11/19/2025 | $8470.00 | $8660.00 | $8430.00 | $8540.00 | 3,869 |
| 11/18/2025 | $8700.00 | $8700.00 | $8430.00 | $8470.00 | 15,515 |
| 11/17/2025 | $9000.00 | $9000.00 | $8700.00 | $8830.00 | 25,767 |
| 11/14/2025 | $9060.00 | $9170.00 | $9060.00 | $9070.00 | 12,497 |
| 11/13/2025 | $9290.00 | $9390.00 | $9230.00 | $9330.00 | 11,968 |
| 11/12/2025 | $9090.00 | $9350.00 | $9080.00 | $9260.00 | 17,424 |
| 11/11/2025 | $9300.00 | $9300.00 | $9000.00 | $9000.00 | 22,426 |
| 11/10/2025 | $9000.00 | $9250.00 | $9000.00 | $9240.00 | 25,851 |
| 11/7/2025 | $8880.00 | $9150.00 | $8850.00 | $8980.00 | 19,269 |
| 11/6/2025 | $8930.00 | $9430.00 | $8810.00 | $9250.00 | 29,222 |
| 11/5/2025 | $8890.00 | $8890.00 | $8330.00 | $8850.00 | 47,962 |
| 11/4/2025 | $9080.00 | $9080.00 | $8930.00 | $8950.00 | 28,232 |
| 11/3/2025 | $9250.00 | $9250.00 | $9100.00 | $9200.00 | 40,379 |
| 10/31/2025 | $9410.00 | $9500.00 | $9300.00 | $9320.00 | 38,318 |
| 10/30/2025 | $9800.00 | $9800.00 | $9300.00 | $9500.00 | 51,601 |
| 10/29/2025 | $9430.00 | $10200.00 | $9400.00 | $9910.00 | 58,605 |
| 10/28/2025 | $9730.00 | $9730.00 | $9500.00 | $9540.00 | 47,461 |
| 10/27/2025 | $9510.00 | $9960.00 | $9510.00 | $9960.00 | 91,604 |
| 10/24/2025 | $9460.00 | $9500.00 | $9110.00 | $9500.00 | 58,593 |
| 10/23/2025 | $9800.00 | $9800.00 | $9380.00 | $9380.00 | 85,132 |
| 10/22/2025 | $10190.00 | $10190.00 | $9860.00 | $9860.00 | 75,171 |
| 10/21/2025 | $10500.00 | $10500.00 | $9850.00 | $10230.00 | 117,336 |
| 10/20/2025 | $10050.00 | $10550.00 | $9990.00 | $10500.00 | 175,592 |
| 10/17/2025 | $10600.00 | $10600.00 | $10230.00 | $10280.00 | 199,884 |
| 10/16/2025 | $10900.00 | $11100.00 | $10750.00 | $10910.00 | 196,872 |
| 10/15/2025 | $11110.00 | $11600.00 | $10920.00 | $11400.00 | 301,703 |
| 10/14/2025 | $12340.00 | $12340.00 | $11220.00 | $11500.00 | 312,080 |