003550.KS003550.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $81500.00 | $83600.00 | $80800.00 | $82900.00 | 253,036 |
| 1/13/2026 | $80400.00 | $81200.00 | $79800.00 | $81200.00 | 244,338 |
| 1/12/2026 | $80500.00 | $80500.00 | $78600.00 | $80000.00 | 226,227 |
| 1/9/2026 | $81300.00 | $81700.00 | $79500.00 | $80300.00 | 197,295 |
| 1/8/2026 | $81600.00 | $82100.00 | $80400.00 | $81400.00 | 407,272 |
| 1/7/2026 | $83200.00 | $83900.00 | $81500.00 | $82200.00 | 261,237 |
| 1/6/2026 | $82000.00 | $84300.00 | $82000.00 | $84300.00 | 314,012 |
| 1/5/2026 | $81300.00 | $82700.00 | $81000.00 | $81500.00 | 188,215 |
| 1/2/2026 | $81100.00 | $81200.00 | $80200.00 | $81000.00 | 128,437 |
| 12/30/2025 | $79900.00 | $81200.00 | $79800.00 | $80700.00 | 152,542 |
| 12/29/2025 | $80300.00 | $81500.00 | $79000.00 | $81500.00 | 127,749 |
| 12/26/2025 | $82800.00 | $82800.00 | $81500.00 | $81500.00 | 90,549 |
| 12/24/2025 | $82700.00 | $83100.00 | $82200.00 | $82800.00 | 103,138 |
| 12/23/2025 | $83100.00 | $83700.00 | $82000.00 | $82300.00 | 102,286 |
| 12/22/2025 | $82400.00 | $82800.00 | $81800.00 | $82800.00 | 163,535 |
| 12/19/2025 | $82200.00 | $82800.00 | $80600.00 | $81700.00 | 264,514 |
| 12/18/2025 | $82500.00 | $82800.00 | $81000.00 | $81000.00 | 187,607 |
| 12/17/2025 | $85400.00 | $85400.00 | $83300.00 | $83900.00 | 260,871 |
| 12/16/2025 | $84000.00 | $86500.00 | $83400.00 | $84600.00 | 1.20M |
| 12/15/2025 | $82600.00 | $84500.00 | $82100.00 | $83500.00 | 349,183 |
| 12/12/2025 | $82400.00 | $84300.00 | $82300.00 | $84000.00 | 343,974 |
| 12/11/2025 | $83300.00 | $83300.00 | $81600.00 | $81700.00 | 477,346 |
| 12/10/2025 | $83700.00 | $83800.00 | $82100.00 | $82500.00 | 144,504 |
| 12/9/2025 | $83500.00 | $83700.00 | $82500.00 | $83300.00 | 251,810 |
| 12/8/2025 | $85100.00 | $85100.00 | $82900.00 | $83300.00 | 239,648 |
| 12/5/2025 | $83200.00 | $86200.00 | $83000.00 | $85600.00 | 490,319 |
| 12/4/2025 | $81000.00 | $81500.00 | $80300.00 | $81500.00 | 230,133 |
| 12/3/2025 | $80000.00 | $82400.00 | $79800.00 | $81400.00 | 280,711 |
| 12/2/2025 | $80000.00 | $80300.00 | $79400.00 | $80000.00 | 170,280 |
| 12/1/2025 | $79900.00 | $81500.00 | $78500.00 | $79300.00 | 204,509 |
| 11/28/2025 | $79500.00 | $80000.00 | $78300.00 | $78800.00 | 455,585 |
| 11/27/2025 | $79700.00 | $80500.00 | $78500.00 | $78900.00 | 177,591 |
| 11/26/2025 | $79700.00 | $80600.00 | $78700.00 | $79900.00 | 231,175 |
| 11/25/2025 | $79500.00 | $80600.00 | $77700.00 | $78400.00 | 216,481 |
| 11/24/2025 | $80400.00 | $80800.00 | $77700.00 | $77700.00 | 652,266 |
| 11/21/2025 | $79900.00 | $80000.00 | $78300.00 | $79300.00 | 232,718 |
| 11/20/2025 | $82400.00 | $82500.00 | $80600.00 | $80600.00 | 190,942 |
| 11/19/2025 | $82100.00 | $82200.00 | $79200.00 | $80300.00 | 202,086 |
| 11/18/2025 | $82500.00 | $83900.00 | $80700.00 | $80700.00 | 247,750 |
| 11/17/2025 | $84400.00 | $85000.00 | $83200.00 | $83600.00 | 209,321 |
| 11/14/2025 | $83900.00 | $84400.00 | $82800.00 | $82900.00 | 274,992 |
| 11/13/2025 | $86300.00 | $86400.00 | $84400.00 | $84700.00 | 395,482 |
| 11/12/2025 | $85200.00 | $86100.00 | $84300.00 | $85400.00 | 349,241 |
| 11/11/2025 | $85900.00 | $86500.00 | $83100.00 | $83800.00 | 457,305 |
| 11/10/2025 | $84200.00 | $88000.00 | $84200.00 | $85300.00 | 577,885 |
| 11/7/2025 | $85400.00 | $85500.00 | $81200.00 | $82100.00 | 485,948 |
| 11/6/2025 | $81400.00 | $89000.00 | $80000.00 | $86500.00 | 1.14M |
| 11/5/2025 | $81900.00 | $81900.00 | $77900.00 | $79700.00 | 436,013 |
| 11/4/2025 | $82500.00 | $83000.00 | $80900.00 | $81900.00 | 322,569 |
| 11/3/2025 | $80800.00 | $82700.00 | $80500.00 | $82400.00 | 433,052 |
| 10/31/2025 | $82000.00 | $82000.00 | $79900.00 | $80300.00 | 445,058 |
| 10/30/2025 | $83100.00 | $84200.00 | $82000.00 | $82700.00 | 297,620 |
| 10/29/2025 | $85000.00 | $85000.00 | $82000.00 | $83400.00 | 254,336 |
| 10/28/2025 | $82900.00 | $83300.00 | $81500.00 | $83100.00 | 362,138 |
| 10/27/2025 | $80700.00 | $84000.00 | $80500.00 | $83100.00 | 448,780 |
| 10/24/2025 | $81200.00 | $81800.00 | $79400.00 | $80200.00 | 316,218 |
| 10/23/2025 | $79700.00 | $82100.00 | $79100.00 | $80800.00 | 422,245 |
| 10/22/2025 | $77500.00 | $80500.00 | $76900.00 | $80100.00 | 356,813 |
| 10/21/2025 | $78000.00 | $78400.00 | $76600.00 | $76800.00 | 273,436 |
| 10/20/2025 | $74100.00 | $77500.00 | $73100.00 | $76900.00 | 456,114 |
| 10/17/2025 | $73500.00 | $75000.00 | $73400.00 | $73600.00 | 439,155 |
| 10/16/2025 | $72900.00 | $74300.00 | $72900.00 | $74100.00 | 272,570 |