005070.KS005070.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $41700.00 | $43450.00 | $41500.00 | $43250.00 | 186,348 |
| 1/9/2026 | $42100.00 | $42500.00 | $41050.00 | $41700.00 | 126,387 |
| 1/8/2026 | $43550.00 | $43650.00 | $41950.00 | $42000.00 | 146,497 |
| 1/7/2026 | $44500.00 | $44950.00 | $42650.00 | $43200.00 | 135,322 |
| 1/6/2026 | $44950.00 | $45050.00 | $43700.00 | $44200.00 | 135,735 |
| 1/5/2026 | $41300.00 | $43750.00 | $41100.00 | $43500.00 | 173,481 |
| 1/2/2026 | $43200.00 | $43250.00 | $40900.00 | $41650.00 | 236,235 |
| 12/30/2025 | $45150.00 | $45200.00 | $43050.00 | $43300.00 | 349,001 |
| 12/29/2025 | $45050.00 | $46850.00 | $44500.00 | $45750.00 | 217,973 |
| 12/26/2025 | $47200.00 | $47800.00 | $45950.00 | $46000.00 | 165,344 |
| 12/24/2025 | $47250.00 | $48100.00 | $47000.00 | $47200.00 | 118,364 |
| 12/23/2025 | $48200.00 | $48250.00 | $47000.00 | $47000.00 | 155,528 |
| 12/22/2025 | $46950.00 | $48400.00 | $46400.00 | $48050.00 | 173,414 |
| 12/19/2025 | $47200.00 | $47500.00 | $44900.00 | $46600.00 | 328,231 |
| 12/18/2025 | $47750.00 | $48650.00 | $46800.00 | $46900.00 | 317,535 |
| 12/17/2025 | $50300.00 | $50900.00 | $49150.00 | $49900.00 | 153,852 |
| 12/16/2025 | $53200.00 | $53700.00 | $49600.00 | $49800.00 | 346,850 |
| 12/15/2025 | $51100.00 | $54300.00 | $50900.00 | $53000.00 | 291,604 |
| 12/12/2025 | $52000.00 | $52700.00 | $51300.00 | $52300.00 | 193,147 |
| 12/11/2025 | $54200.00 | $54300.00 | $51700.00 | $52000.00 | 269,056 |
| 12/10/2025 | $56000.00 | $57800.00 | $53100.00 | $53500.00 | 542,338 |
| 12/9/2025 | $54000.00 | $56800.00 | $53200.00 | $54900.00 | 545,118 |
| 12/8/2025 | $51100.00 | $55000.00 | $51000.00 | $54800.00 | 886,260 |
| 12/5/2025 | $50000.00 | $51400.00 | $50000.00 | $50600.00 | 213,852 |
| 12/4/2025 | $51500.00 | $52100.00 | $50300.00 | $50600.00 | 190,592 |
| 12/3/2025 | $52900.00 | $53000.00 | $51200.00 | $51500.00 | 286,301 |
| 12/2/2025 | $50600.00 | $54200.00 | $49550.00 | $52900.00 | 518,964 |
| 12/1/2025 | $50300.00 | $51800.00 | $49650.00 | $50600.00 | 353,809 |
| 11/28/2025 | $48600.00 | $49800.00 | $48300.00 | $49650.00 | 304,175 |
| 11/27/2025 | $47600.00 | $48550.00 | $47150.00 | $47850.00 | 261,454 |
| 11/26/2025 | $44700.00 | $47450.00 | $44600.00 | $47400.00 | 331,029 |
| 11/25/2025 | $45250.00 | $46500.00 | $43900.00 | $44200.00 | 228,397 |
| 11/24/2025 | $45700.00 | $46800.00 | $44000.00 | $44700.00 | 277,680 |
| 11/21/2025 | $47700.00 | $47700.00 | $45400.00 | $45500.00 | 323,327 |
| 11/20/2025 | $48450.00 | $49250.00 | $47800.00 | $48400.00 | 268,566 |
| 11/19/2025 | $49400.00 | $50000.00 | $47300.00 | $47700.00 | 494,936 |
| 11/18/2025 | $52400.00 | $53300.00 | $49650.00 | $49650.00 | 378,430 |
| 11/17/2025 | $53400.00 | $53400.00 | $51600.00 | $52200.00 | 252,235 |
| 11/14/2025 | $54000.00 | $55300.00 | $52000.00 | $52600.00 | 481,178 |
| 11/13/2025 | $53700.00 | $56300.00 | $53000.00 | $55900.00 | 444,967 |
| 11/12/2025 | $53600.00 | $54900.00 | $52200.00 | $53700.00 | 355,256 |
| 11/11/2025 | $53300.00 | $55500.00 | $52000.00 | $53100.00 | 580,858 |
| 11/10/2025 | $50900.00 | $52900.00 | $49650.00 | $52700.00 | 332,594 |
| 11/7/2025 | $51500.00 | $53800.00 | $49900.00 | $50700.00 | 577,789 |
| 11/6/2025 | $54300.00 | $58000.00 | $53000.00 | $53100.00 | 1.09M |
| 11/5/2025 | $54800.00 | $56000.00 | $51400.00 | $52800.00 | 713,470 |
| 11/4/2025 | $57700.00 | $59100.00 | $55500.00 | $55700.00 | 887,164 |
| 11/3/2025 | $56000.00 | $56500.00 | $54200.00 | $55500.00 | 761,898 |
| 10/31/2025 | $54600.00 | $57500.00 | $54500.00 | $55500.00 | 601,030 |
| 10/30/2025 | $59100.00 | $61000.00 | $56500.00 | $56500.00 | 1.06M |
| 10/29/2025 | $61200.00 | $61200.00 | $59000.00 | $59900.00 | 741,811 |
| 10/28/2025 | $59500.00 | $61400.00 | $57700.00 | $61200.00 | 1.26M |
| 10/27/2025 | $63000.00 | $65300.00 | $58800.00 | $60300.00 | 2.12M |
| 10/24/2025 | $56800.00 | $61400.00 | $56800.00 | $60600.00 | 2.60M |
| 10/23/2025 | $58400.00 | $60400.00 | $56100.00 | $56100.00 | 1.40M |
| 10/22/2025 | $58300.00 | $60400.00 | $55800.00 | $58400.00 | 2.84M |
| 10/21/2025 | $50200.00 | $62400.00 | $49150.00 | $56800.00 | 7.81M |
| 10/20/2025 | $50600.00 | $51000.00 | $48100.00 | $50200.00 | 1.29M |
| 10/17/2025 | $49150.00 | $53000.00 | $47500.00 | $51200.00 | 3.08M |
| 10/16/2025 | $46450.00 | $49400.00 | $45650.00 | $48700.00 | 2.03M |
| 10/15/2025 | $46450.00 | $46750.00 | $44350.00 | $46750.00 | 954,076 |
| 10/14/2025 | $41900.00 | $47900.00 | $41300.00 | $46450.00 | 2.97M |