005180.KS005180.KS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $75900.00 | $76800.00 | $75500.00 | $76500.00 | 29,559 |
| 1/15/2026 | $76700.00 | $77200.00 | $75000.00 | $75900.00 | 22,991 |
| 1/14/2026 | $74800.00 | $77400.00 | $74400.00 | $76600.00 | 57,003 |
| 1/13/2026 | $73700.00 | $77700.00 | $73200.00 | $74700.00 | 35,593 |
| 1/12/2026 | $74100.00 | $74500.00 | $72800.00 | $73700.00 | 49,111 |
| 1/9/2026 | $74000.00 | $74600.00 | $73400.00 | $74000.00 | 34,024 |
| 1/8/2026 | $73500.00 | $73700.00 | $73200.00 | $73400.00 | 33,343 |
| 1/7/2026 | $75800.00 | $75800.00 | $73600.00 | $73600.00 | 46,008 |
| 1/6/2026 | $73300.00 | $80000.00 | $72900.00 | $80000.00 | 42,367 |
| 1/5/2026 | $73200.00 | $73400.00 | $72200.00 | $73300.00 | 49,568 |
| 1/2/2026 | $74500.00 | $75050.00 | $72400.00 | $72900.00 | 48,960 |
| 12/30/2025 | $75000.00 | $75800.00 | $73700.00 | $74500.00 | 38,794 |
| 12/29/2025 | $76500.00 | $76600.00 | $74800.00 | $75500.00 | 31,014 |
| 12/26/2025 | $78500.00 | $78800.00 | $73500.00 | $77400.00 | 41,558 |
| 12/24/2025 | $77000.00 | $77400.00 | $76300.00 | $77000.00 | 22,506 |
| 12/23/2025 | $76700.00 | $77200.00 | $76500.00 | $76700.00 | 18,889 |
| 12/22/2025 | $77300.00 | $77300.00 | $75600.00 | $76700.00 | 20,757 |
| 12/19/2025 | $76300.00 | $77100.00 | $75900.00 | $77100.00 | 26,711 |
| 12/18/2025 | $76500.00 | $76600.00 | $75000.00 | $75800.00 | 22,737 |
| 12/17/2025 | $75700.00 | $76900.00 | $75000.00 | $76500.00 | 37,247 |
| 12/16/2025 | $75100.00 | $75900.00 | $74400.00 | $75300.00 | 28,118 |
| 12/15/2025 | $74700.00 | $76000.00 | $74300.00 | $74400.00 | 36,572 |
| 12/12/2025 | $75100.00 | $75500.00 | $74700.00 | $74800.00 | 16,659 |
| 12/11/2025 | $74700.00 | $75700.00 | $74500.00 | $75100.00 | 30,708 |
| 12/10/2025 | $74700.00 | $75000.00 | $74200.00 | $74600.00 | 8,924 |
| 12/9/2025 | $74300.00 | $74700.00 | $73700.00 | $74700.00 | 15,654 |
| 12/8/2025 | $74400.00 | $75200.00 | $74100.00 | $74600.00 | 15,806 |
| 12/5/2025 | $74500.00 | $74600.00 | $73500.00 | $74100.00 | 12,534 |
| 12/4/2025 | $74500.00 | $74600.00 | $73700.00 | $74300.00 | 18,617 |
| 12/3/2025 | $73500.00 | $74500.00 | $73300.00 | $74500.00 | 21,699 |
| 12/2/2025 | $72300.00 | $73500.00 | $72200.00 | $73400.00 | 27,398 |
| 12/1/2025 | $73200.00 | $73300.00 | $72000.00 | $72400.00 | 51,392 |
| 11/28/2025 | $72900.00 | $73200.00 | $72200.00 | $73200.00 | 18,542 |
| 11/27/2025 | $74600.00 | $74900.00 | $72100.00 | $72200.00 | 34,427 |
| 11/26/2025 | $73900.00 | $74500.00 | $72700.00 | $74500.00 | 24,795 |
| 11/25/2025 | $73800.00 | $74000.00 | $72900.00 | $73000.00 | 23,582 |
| 11/24/2025 | $74400.00 | $75000.00 | $73700.00 | $73700.00 | 21,397 |
| 11/21/2025 | $74000.00 | $74800.00 | $74000.00 | $74500.00 | 18,703 |
| 11/20/2025 | $74500.00 | $75800.00 | $74500.00 | $75300.00 | 24,052 |
| 11/19/2025 | $74500.00 | $75500.00 | $73400.00 | $75000.00 | 19,706 |
| 11/18/2025 | $74500.00 | $74800.00 | $73900.00 | $74400.00 | 17,738 |
| 11/17/2025 | $75000.00 | $76100.00 | $74600.00 | $74900.00 | 39,596 |
| 11/14/2025 | $74500.00 | $76300.00 | $74200.00 | $75300.00 | 48,018 |
| 11/13/2025 | $75100.00 | $76700.00 | $74600.00 | $75300.00 | 21,230 |
| 11/12/2025 | $74900.00 | $75500.00 | $74200.00 | $75100.00 | 25,564 |
| 11/11/2025 | $75500.00 | $75700.00 | $74400.00 | $75200.00 | 23,589 |
| 11/10/2025 | $74100.00 | $75700.00 | $74100.00 | $75600.00 | 30,031 |
| 11/7/2025 | $74200.00 | $74800.00 | $73300.00 | $74000.00 | 36,973 |
| 11/6/2025 | $74500.00 | $75500.00 | $73300.00 | $74400.00 | 30,553 |
| 11/5/2025 | $75100.00 | $75200.00 | $72900.00 | $73800.00 | 55,142 |
| 11/4/2025 | $74000.00 | $77100.00 | $73900.00 | $75800.00 | 68,601 |
| 11/3/2025 | $73600.00 | $74400.00 | $73000.00 | $73700.00 | 66,073 |
| 10/31/2025 | $74000.00 | $74100.00 | $71500.00 | $72300.00 | 44,987 |
| 10/30/2025 | $71600.00 | $71800.00 | $71000.00 | $71500.00 | 14,109 |
| 10/29/2025 | $72200.00 | $72200.00 | $71000.00 | $71200.00 | 28,282 |
| 10/28/2025 | $72000.00 | $72800.00 | $71500.00 | $72000.00 | 31,714 |
| 10/27/2025 | $71900.00 | $72100.00 | $71600.00 | $71800.00 | 27,421 |
| 10/24/2025 | $72200.00 | $72200.00 | $71400.00 | $71800.00 | 22,218 |
| 10/23/2025 | $71800.00 | $72200.00 | $71300.00 | $71800.00 | 30,984 |
| 10/22/2025 | $71400.00 | $72300.00 | $71100.00 | $72300.00 | 28,145 |
| 10/21/2025 | $73000.00 | $73100.00 | $70800.00 | $71300.00 | 112,835 |
| 10/20/2025 | $73100.00 | $73900.00 | $72600.00 | $73000.00 | 37,826 |