005090.KS005090.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20650.00 | $21100.00 | $20600.00 | $20950.00 | 33,332 |
| 1/15/2026 | $20500.00 | $20700.00 | $20250.00 | $20650.00 | 25,198 |
| 1/14/2026 | $20600.00 | $20700.00 | $20150.00 | $20500.00 | 75,806 |
| 1/13/2026 | $20850.00 | $20900.00 | $20350.00 | $20600.00 | 75,397 |
| 1/12/2026 | $20850.00 | $21050.00 | $20750.00 | $20850.00 | 26,959 |
| 1/9/2026 | $21150.00 | $21250.00 | $20850.00 | $21000.00 | 35,227 |
| 1/8/2026 | $21500.00 | $21500.00 | $21050.00 | $21050.00 | 36,200 |
| 1/7/2026 | $22400.00 | $22400.00 | $21300.00 | $21450.00 | 29,609 |
| 1/6/2026 | $21400.00 | $21700.00 | $21400.00 | $21650.00 | 21,930 |
| 1/5/2026 | $21400.00 | $21700.00 | $21300.00 | $21400.00 | 26,627 |
| 1/2/2026 | $21750.00 | $21950.00 | $21250.00 | $21400.00 | 62,647 |
| 12/30/2025 | $22200.00 | $22200.00 | $21900.00 | $21950.00 | 22,788 |
| 12/29/2025 | $22300.00 | $22600.00 | $21500.00 | $22400.00 | 74,409 |
| 12/26/2025 | $23350.00 | $23700.00 | $23050.00 | $23450.00 | 71,883 |
| 12/24/2025 | $23650.00 | $23650.00 | $23050.00 | $23300.00 | 50,146 |
| 12/23/2025 | $23650.00 | $23800.00 | $23500.00 | $23650.00 | 47,825 |
| 12/22/2025 | $24000.00 | $24100.00 | $23500.00 | $23650.00 | 38,666 |
| 12/19/2025 | $23700.00 | $24050.00 | $23650.00 | $24000.00 | 36,847 |
| 12/18/2025 | $23900.00 | $23900.00 | $23550.00 | $23600.00 | 15,829 |
| 12/17/2025 | $23900.00 | $24250.00 | $23850.00 | $24000.00 | 24,648 |
| 12/16/2025 | $24100.00 | $24150.00 | $23800.00 | $23900.00 | 36,722 |
| 12/15/2025 | $23700.00 | $24250.00 | $23650.00 | $24000.00 | 28,014 |
| 12/12/2025 | $23750.00 | $23900.00 | $23650.00 | $23800.00 | 20,869 |
| 12/11/2025 | $23800.00 | $23800.00 | $23500.00 | $23750.00 | 20,402 |
| 12/10/2025 | $23950.00 | $23950.00 | $23650.00 | $23700.00 | 8,419 |
| 12/9/2025 | $23750.00 | $23950.00 | $23650.00 | $23850.00 | 18,558 |
| 12/8/2025 | $24300.00 | $24300.00 | $23700.00 | $23850.00 | 20,972 |
| 12/5/2025 | $24400.00 | $24500.00 | $24200.00 | $24300.00 | 42,272 |
| 12/4/2025 | $24100.00 | $24450.00 | $24000.00 | $24400.00 | 63,077 |
| 12/3/2025 | $23700.00 | $24100.00 | $23650.00 | $24100.00 | 25,324 |
| 12/2/2025 | $23300.00 | $23800.00 | $23300.00 | $23700.00 | 33,156 |
| 12/1/2025 | $23500.00 | $23500.00 | $23300.00 | $23350.00 | 23,284 |
| 11/28/2025 | $23100.00 | $23350.00 | $23050.00 | $23250.00 | 29,974 |
| 11/27/2025 | $23000.00 | $23150.00 | $22900.00 | $23000.00 | 29,033 |
| 11/26/2025 | $23000.00 | $23200.00 | $22950.00 | $23000.00 | 12,360 |
| 11/25/2025 | $23350.00 | $23350.00 | $22850.00 | $22950.00 | 19,822 |
| 11/24/2025 | $23150.00 | $23350.00 | $23000.00 | $23050.00 | 17,697 |
| 11/21/2025 | $23000.00 | $23400.00 | $23000.00 | $23200.00 | 22,337 |
| 11/20/2025 | $23150.00 | $23500.00 | $23100.00 | $23400.00 | 27,392 |
| 11/19/2025 | $22900.00 | $23350.00 | $21750.00 | $23200.00 | 45,389 |
| 11/18/2025 | $22700.00 | $23550.00 | $22550.00 | $22850.00 | 52,443 |
| 11/17/2025 | $22800.00 | $22900.00 | $22450.00 | $22850.00 | 29,066 |
| 11/14/2025 | $22800.00 | $23150.00 | $22600.00 | $22800.00 | 26,502 |
| 11/13/2025 | $22750.00 | $23200.00 | $22450.00 | $23100.00 | 71,729 |
| 11/12/2025 | $23350.00 | $23650.00 | $23150.00 | $23150.00 | 36,696 |
| 11/11/2025 | $23150.00 | $23550.00 | $23100.00 | $23400.00 | 37,377 |
| 11/10/2025 | $22450.00 | $23300.00 | $22400.00 | $23150.00 | 55,659 |
| 11/7/2025 | $22200.00 | $22500.00 | $21700.00 | $22200.00 | 41,684 |
| 11/6/2025 | $21650.00 | $22350.00 | $21450.00 | $22250.00 | 24,253 |
| 11/5/2025 | $21900.00 | $22150.00 | $21100.00 | $21450.00 | 59,114 |
| 11/4/2025 | $22150.00 | $22150.00 | $21750.00 | $21800.00 | 29,732 |
| 11/3/2025 | $22550.00 | $22600.00 | $21700.00 | $21950.00 | 71,373 |
| 10/31/2025 | $22750.00 | $22750.00 | $22500.00 | $22600.00 | 26,345 |
| 10/30/2025 | $22950.00 | $22950.00 | $22650.00 | $22750.00 | 34,419 |
| 10/29/2025 | $23050.00 | $23200.00 | $22800.00 | $22950.00 | 35,972 |
| 10/28/2025 | $23300.00 | $23300.00 | $23000.00 | $23100.00 | 22,933 |
| 10/27/2025 | $23300.00 | $23350.00 | $23000.00 | $23200.00 | 23,749 |
| 10/24/2025 | $23300.00 | $23300.00 | $23050.00 | $23250.00 | 16,237 |
| 10/23/2025 | $23100.00 | $23400.00 | $23050.00 | $23200.00 | 12,588 |
| 10/22/2025 | $23050.00 | $23500.00 | $22900.00 | $23300.00 | 20,431 |
| 10/21/2025 | $23050.00 | $23350.00 | $22900.00 | $23000.00 | 27,644 |
| 10/20/2025 | $23000.00 | $23050.00 | $22700.00 | $23000.00 | 17,600 |