003570.KS003570.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $57300.00 | $57300.00 | $54000.00 | $55700.00 | 114,376 |
| 1/13/2026 | $57900.00 | $57900.00 | $53700.00 | $57300.00 | 147,286 |
| 1/12/2026 | $58500.00 | $59000.00 | $54400.00 | $55500.00 | 227,685 |
| 1/9/2026 | $53100.00 | $56400.00 | $51900.00 | $54600.00 | 241,705 |
| 1/8/2026 | $48850.00 | $51400.00 | $48700.00 | $51300.00 | 164,252 |
| 1/7/2026 | $48900.00 | $49500.00 | $46500.00 | $48350.00 | 99,786 |
| 1/6/2026 | $47600.00 | $49350.00 | $47150.00 | $49350.00 | 114,370 |
| 1/5/2026 | $44900.00 | $49150.00 | $44000.00 | $48100.00 | 101,245 |
| 1/2/2026 | $46600.00 | $46600.00 | $44000.00 | $44900.00 | 134,722 |
| 12/30/2025 | $46600.00 | $46900.00 | $45450.00 | $46600.00 | 68,632 |
| 12/29/2025 | $46250.00 | $46950.00 | $45500.00 | $46050.00 | 46,603 |
| 12/26/2025 | $47500.00 | $47750.00 | $46000.00 | $46500.00 | 52,711 |
| 12/24/2025 | $48900.00 | $48900.00 | $46550.00 | $47200.00 | 87,257 |
| 12/23/2025 | $50200.00 | $50200.00 | $47200.00 | $48300.00 | 70,117 |
| 12/22/2025 | $49100.00 | $50700.00 | $48650.00 | $49000.00 | 139,150 |
| 12/19/2025 | $49400.00 | $49400.00 | $47300.00 | $48400.00 | 79,601 |
| 12/18/2025 | $47000.00 | $49400.00 | $45800.00 | $48950.00 | 122,878 |
| 12/17/2025 | $45900.00 | $47950.00 | $45500.00 | $47450.00 | 91,723 |
| 12/16/2025 | $47550.00 | $47550.00 | $45700.00 | $45800.00 | 36,522 |
| 12/15/2025 | $48700.00 | $48700.00 | $47150.00 | $47150.00 | 60,605 |
| 12/12/2025 | $45200.00 | $49650.00 | $45200.00 | $49150.00 | 192,743 |
| 12/11/2025 | $47300.00 | $47500.00 | $45000.00 | $45000.00 | 107,338 |
| 12/10/2025 | $49900.00 | $50300.00 | $46200.00 | $46200.00 | 202,825 |
| 12/9/2025 | $47050.00 | $49500.00 | $45600.00 | $48400.00 | 218,117 |
| 12/8/2025 | $43650.00 | $47500.00 | $43100.00 | $47500.00 | 212,504 |
| 12/5/2025 | $42100.00 | $43500.00 | $41500.00 | $43000.00 | 61,109 |
| 12/4/2025 | $42400.00 | $42550.00 | $41000.00 | $41900.00 | 77,675 |
| 12/3/2025 | $41100.00 | $42600.00 | $40900.00 | $42000.00 | 58,409 |
| 12/2/2025 | $41000.00 | $41800.00 | $40050.00 | $40800.00 | 65,688 |
| 12/1/2025 | $42550.00 | $42650.00 | $39100.00 | $41200.00 | 66,250 |
| 11/28/2025 | $42650.00 | $45100.00 | $41800.00 | $42350.00 | 55,678 |
| 11/27/2025 | $43150.00 | $43400.00 | $42500.00 | $42500.00 | 33,430 |
| 11/26/2025 | $41100.00 | $42700.00 | $41100.00 | $42700.00 | 41,863 |
| 11/25/2025 | $42150.00 | $42700.00 | $41050.00 | $42000.00 | 58,777 |
| 11/24/2025 | $41650.00 | $42050.00 | $39800.00 | $41350.00 | 122,240 |
| 11/21/2025 | $41800.00 | $42300.00 | $40900.00 | $41550.00 | 91,741 |
| 11/20/2025 | $43500.00 | $44150.00 | $42350.00 | $42700.00 | 168,964 |
| 11/19/2025 | $44200.00 | $44300.00 | $42700.00 | $43500.00 | 57,165 |
| 11/18/2025 | $46600.00 | $46900.00 | $43700.00 | $44150.00 | 76,396 |
| 11/17/2025 | $46800.00 | $46850.00 | $45350.00 | $46850.00 | 46,494 |
| 11/14/2025 | $46600.00 | $47900.00 | $45950.00 | $46600.00 | 43,888 |
| 11/13/2025 | $47550.00 | $48750.00 | $46700.00 | $47400.00 | 63,924 |
| 11/12/2025 | $45900.00 | $47750.00 | $45350.00 | $47250.00 | 107,987 |
| 11/11/2025 | $48750.00 | $48850.00 | $45600.00 | $45850.00 | 116,170 |
| 11/10/2025 | $47650.00 | $48500.00 | $47400.00 | $47950.00 | 41,848 |
| 11/7/2025 | $48200.00 | $48250.00 | $46250.00 | $47650.00 | 102,491 |
| 11/6/2025 | $51400.00 | $51600.00 | $48600.00 | $48750.00 | 85,081 |
| 11/5/2025 | $51000.00 | $51600.00 | $49450.00 | $50300.00 | 125,564 |
| 11/4/2025 | $53400.00 | $55000.00 | $51500.00 | $52300.00 | 131,964 |
| 11/3/2025 | $54000.00 | $54500.00 | $51300.00 | $52800.00 | 230,382 |
| 10/31/2025 | $56000.00 | $56100.00 | $53400.00 | $53900.00 | 147,407 |
| 10/30/2025 | $61900.00 | $62000.00 | $55200.00 | $55600.00 | 273,218 |
| 10/29/2025 | $63000.00 | $63500.00 | $60700.00 | $61500.00 | 74,928 |
| 10/28/2025 | $64700.00 | $64700.00 | $61500.00 | $62700.00 | 69,164 |
| 10/27/2025 | $63200.00 | $63900.00 | $62500.00 | $63800.00 | 66,760 |
| 10/24/2025 | $65400.00 | $65400.00 | $62500.00 | $63200.00 | 76,650 |
| 10/23/2025 | $65800.00 | $67000.00 | $63300.00 | $65500.00 | 162,070 |
| 10/22/2025 | $62700.00 | $65400.00 | $60800.00 | $64300.00 | 148,162 |
| 10/21/2025 | $63900.00 | $64200.00 | $60500.00 | $61800.00 | 105,995 |
| 10/20/2025 | $62000.00 | $62400.00 | $59700.00 | $61700.00 | 72,017 |
| 10/17/2025 | $62800.00 | $63300.00 | $60300.00 | $61000.00 | 98,284 |
| 10/16/2025 | $66900.00 | $66900.00 | $62400.00 | $63300.00 | 88,981 |