003690.KS003690.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11000.00 | $11060.00 | $10920.00 | $10960.00 | 349,977 |
| 1/15/2026 | $10900.00 | $11110.00 | $10860.00 | $10920.00 | 302,225 |
| 1/14/2026 | $10880.00 | $10950.00 | $10730.00 | $10910.00 | 482,446 |
| 1/13/2026 | $11050.00 | $11090.00 | $10700.00 | $10790.00 | 704,380 |
| 1/12/2026 | $11270.00 | $11300.00 | $10820.00 | $10940.00 | 746,628 |
| 1/9/2026 | $11430.00 | $11430.00 | $11210.00 | $11240.00 | 256,726 |
| 1/8/2026 | $11750.00 | $11810.00 | $11310.00 | $11390.00 | 539,831 |
| 1/7/2026 | $12040.00 | $12120.00 | $11750.00 | $11800.00 | 208,467 |
| 1/6/2026 | $12010.00 | $12230.00 | $11910.00 | $11990.00 | 875,444 |
| 1/5/2026 | $11520.00 | $12190.00 | $11480.00 | $12020.00 | 1.33M |
| 1/2/2026 | $11530.00 | $11550.00 | $11370.00 | $11530.00 | 229,656 |
| 12/30/2025 | $11450.00 | $11540.00 | $11410.00 | $11540.00 | 101,463 |
| 12/29/2025 | $11500.00 | $11500.00 | $11380.00 | $11440.00 | 123,392 |
| 12/26/2025 | $11780.00 | $11780.00 | $11350.00 | $11430.00 | 255,054 |
| 12/24/2025 | $11520.00 | $11670.00 | $11520.00 | $11640.00 | 104,883 |
| 12/23/2025 | $11520.00 | $11640.00 | $11490.00 | $11550.00 | 135,388 |
| 12/22/2025 | $11620.00 | $11670.00 | $11520.00 | $11550.00 | 164,139 |
| 12/19/2025 | $11620.00 | $11780.00 | $11520.00 | $11610.00 | 216,871 |
| 12/18/2025 | $11720.00 | $11780.00 | $11560.00 | $11570.00 | 164,896 |
| 12/17/2025 | $11650.00 | $11800.00 | $11580.00 | $11730.00 | 288,856 |
| 12/16/2025 | $11620.00 | $11870.00 | $11400.00 | $11590.00 | 626,204 |
| 12/15/2025 | $11660.00 | $11780.00 | $11500.00 | $11500.00 | 241,232 |
| 12/12/2025 | $11430.00 | $11930.00 | $11430.00 | $11720.00 | 1.33M |
| 12/11/2025 | $11390.00 | $11620.00 | $11240.00 | $11440.00 | 439,156 |
| 12/10/2025 | $11290.00 | $11340.00 | $11250.00 | $11330.00 | 121,818 |
| 12/9/2025 | $11270.00 | $11430.00 | $11170.00 | $11240.00 | 201,481 |
| 12/8/2025 | $11300.00 | $11400.00 | $11200.00 | $11270.00 | 220,989 |
| 12/5/2025 | $11620.00 | $11650.00 | $11100.00 | $11260.00 | 291,276 |
| 12/4/2025 | $11730.00 | $11730.00 | $11590.00 | $11670.00 | 158,786 |
| 12/3/2025 | $11760.00 | $11760.00 | $11590.00 | $11650.00 | 239,807 |
| 12/2/2025 | $11600.00 | $11690.00 | $11570.00 | $11620.00 | 193,226 |
| 12/1/2025 | $11590.00 | $11670.00 | $11450.00 | $11600.00 | 134,144 |
| 11/28/2025 | $11560.00 | $11720.00 | $11520.00 | $11590.00 | 358,470 |
| 11/27/2025 | $11550.00 | $11610.00 | $11400.00 | $11490.00 | 207,887 |
| 11/26/2025 | $11250.00 | $11430.00 | $11250.00 | $11410.00 | 161,526 |
| 11/25/2025 | $11100.00 | $11340.00 | $11100.00 | $11180.00 | 194,834 |
| 11/24/2025 | $11200.00 | $11230.00 | $11080.00 | $11080.00 | 192,402 |
| 11/21/2025 | $11270.00 | $11270.00 | $11000.00 | $11130.00 | 309,700 |
| 11/20/2025 | $11350.00 | $11440.00 | $11290.00 | $11340.00 | 316,029 |
| 11/19/2025 | $11260.00 | $11400.00 | $11240.00 | $11350.00 | 207,244 |
| 11/18/2025 | $11550.00 | $11660.00 | $11230.00 | $11250.00 | 374,088 |
| 11/17/2025 | $11520.00 | $11680.00 | $11430.00 | $11610.00 | 265,357 |
| 11/14/2025 | $11630.00 | $11820.00 | $11380.00 | $11520.00 | 728,309 |
| 11/13/2025 | $11760.00 | $11770.00 | $11590.00 | $11660.00 | 313,715 |
| 11/12/2025 | $11700.00 | $11830.00 | $11580.00 | $11760.00 | 238,317 |
| 11/11/2025 | $11940.00 | $12100.00 | $11560.00 | $11620.00 | 408,218 |
| 11/10/2025 | $11200.00 | $12130.00 | $11190.00 | $11980.00 | 679,707 |
| 11/7/2025 | $11120.00 | $11230.00 | $10980.00 | $11200.00 | 443,097 |
| 11/6/2025 | $10740.00 | $11170.00 | $10700.00 | $11130.00 | 505,597 |
| 11/5/2025 | $10620.00 | $10780.00 | $10390.00 | $10710.00 | 491,582 |
| 11/4/2025 | $10520.00 | $10560.00 | $10410.00 | $10480.00 | 262,230 |
| 11/3/2025 | $10610.00 | $10710.00 | $10010.00 | $10460.00 | 644,282 |
| 10/31/2025 | $10780.00 | $10780.00 | $10590.00 | $10610.00 | 228,412 |
| 10/30/2025 | $10720.00 | $10820.00 | $10630.00 | $10670.00 | 240,830 |
| 10/29/2025 | $10920.00 | $10930.00 | $10690.00 | $10710.00 | 267,002 |
| 10/28/2025 | $10950.00 | $11150.00 | $10840.00 | $10920.00 | 299,252 |
| 10/27/2025 | $10980.00 | $11060.00 | $10880.00 | $10930.00 | 294,776 |
| 10/24/2025 | $11070.00 | $11180.00 | $10970.00 | $10990.00 | 219,327 |
| 10/23/2025 | $10830.00 | $11130.00 | $10800.00 | $11080.00 | 318,695 |
| 10/22/2025 | $10800.00 | $10860.00 | $10670.00 | $10840.00 | 146,494 |
| 10/21/2025 | $10880.00 | $10950.00 | $10730.00 | $10810.00 | 385,900 |
| 10/20/2025 | $10730.00 | $10880.00 | $10610.00 | $10860.00 | 276,189 |