005385.KS005385.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $231500.00 | $244500.00 | $231500.00 | $242500.00 | 392,953 |
| 1/12/2026 | $237500.00 | $238000.00 | $225000.00 | $228000.00 | 246,092 |
| 1/9/2026 | $222000.00 | $230500.00 | $218000.00 | $229000.00 | 214,607 |
| 1/8/2026 | $232500.00 | $233000.00 | $218000.00 | $218000.00 | 294,767 |
| 1/7/2026 | $216500.00 | $233500.00 | $215500.00 | $230000.00 | 496,225 |
| 1/6/2026 | $217000.00 | $223000.00 | $211500.00 | $213500.00 | 191,933 |
| 1/5/2026 | $210000.00 | $215000.00 | $209750.00 | $212500.00 | 128,190 |
| 1/2/2026 | $207500.00 | $209000.00 | $205500.00 | $209000.00 | 108,818 |
| 12/30/2025 | $204500.00 | $207000.00 | $203000.00 | $206000.00 | 74,884 |
| 12/29/2025 | $201500.00 | $205000.00 | $199800.00 | $205000.00 | 111,737 |
| 12/26/2025 | $205500.00 | $205500.00 | $200000.00 | $201500.00 | 114,056 |
| 12/24/2025 | $204000.00 | $208500.00 | $203000.00 | $203500.00 | 77,169 |
| 12/23/2025 | $204500.00 | $205000.00 | $202500.00 | $203500.00 | 64,178 |
| 12/22/2025 | $204000.00 | $204000.00 | $199800.00 | $203500.00 | 52,672 |
| 12/19/2025 | $202000.00 | $204000.00 | $199900.00 | $202500.00 | 121,937 |
| 12/18/2025 | $199900.00 | $202000.00 | $197900.00 | $199900.00 | 94,814 |
| 12/17/2025 | $203000.00 | $204500.00 | $201500.00 | $203500.00 | 66,172 |
| 12/16/2025 | $207500.00 | $209000.00 | $201000.00 | $201500.00 | 95,489 |
| 12/15/2025 | $205500.00 | $207500.00 | $204000.00 | $206500.00 | 63,492 |
| 12/12/2025 | $203500.00 | $208000.00 | $203000.00 | $207500.00 | 72,252 |
| 12/11/2025 | $206500.00 | $209500.00 | $202000.00 | $202500.00 | 113,707 |
| 12/10/2025 | $207500.00 | $208000.00 | $202500.00 | $206500.00 | 93,270 |
| 12/9/2025 | $209500.00 | $210500.00 | $204000.00 | $207500.00 | 117,015 |
| 12/8/2025 | $216500.00 | $216500.00 | $207000.00 | $212500.00 | 183,963 |
| 12/5/2025 | $199900.00 | $211000.00 | $199100.00 | $210500.00 | 258,046 |
| 12/4/2025 | $195900.00 | $200500.00 | $194600.00 | $200000.00 | 202,407 |
| 12/3/2025 | $194300.00 | $194600.00 | $193000.00 | $193900.00 | 66,014 |
| 12/2/2025 | $188600.00 | $194500.00 | $188600.00 | $194500.00 | 146,330 |
| 12/1/2025 | $191300.00 | $191600.00 | $186500.00 | $188400.00 | 204,844 |
| 11/28/2025 | $194200.00 | $194900.00 | $191700.00 | $192500.00 | 83,533 |
| 11/27/2025 | $196900.00 | $197000.00 | $193500.00 | $194200.00 | 79,192 |
| 11/26/2025 | $194400.00 | $198200.00 | $194200.00 | $197100.00 | 87,753 |
| 11/25/2025 | $192400.00 | $195300.00 | $192000.00 | $193300.00 | 70,122 |
| 11/24/2025 | $195500.00 | $195500.00 | $190200.00 | $190200.00 | 162,037 |
| 11/21/2025 | $191500.00 | $194800.00 | $190900.00 | $194200.00 | 109,755 |
| 11/20/2025 | $198000.00 | $198100.00 | $195000.00 | $195000.00 | 77,181 |
| 11/19/2025 | $196800.00 | $198800.00 | $193100.00 | $196100.00 | 86,714 |
| 11/18/2025 | $200000.00 | $201000.00 | $195000.00 | $195900.00 | 99,404 |
| 11/17/2025 | $202000.00 | $202500.00 | $199500.00 | $201000.00 | 70,464 |
| 11/14/2025 | $201500.00 | $204000.00 | $199900.00 | $200500.00 | 104,289 |
| 11/13/2025 | $203500.00 | $205500.00 | $201500.00 | $204500.00 | 67,983 |
| 11/12/2025 | $200000.00 | $205500.00 | $199600.00 | $203500.00 | 90,819 |
| 11/11/2025 | $200000.00 | $201500.00 | $198400.00 | $199300.00 | 94,212 |
| 11/10/2025 | $194700.00 | $202000.00 | $194700.00 | $198400.00 | 159,805 |
| 11/7/2025 | $195000.00 | $196850.00 | $190600.00 | $194000.00 | 117,404 |
| 11/6/2025 | $201500.00 | $202000.00 | $195600.00 | $198000.00 | 106,221 |
| 11/5/2025 | $199900.00 | $200000.00 | $191700.00 | $198000.00 | 213,127 |
| 11/4/2025 | $211000.00 | $213500.00 | $203000.00 | $203500.00 | 195,039 |
| 11/3/2025 | $219000.00 | $220500.00 | $212000.00 | $213000.00 | 224,479 |
| 10/31/2025 | $205000.00 | $218000.00 | $203000.00 | $217000.00 | 295,428 |
| 10/30/2025 | $210000.00 | $211000.00 | $199200.00 | $202000.00 | 286,305 |
| 10/29/2025 | $188600.00 | $193700.00 | $188000.00 | $193700.00 | 128,608 |
| 10/28/2025 | $188400.00 | $188700.00 | $186700.00 | $187700.00 | 129,333 |
| 10/27/2025 | $189000.00 | $191300.00 | $187600.00 | $188600.00 | 128,525 |
| 10/24/2025 | $188700.00 | $190200.00 | $187300.00 | $188800.00 | 84,139 |
| 10/23/2025 | $190000.00 | $190750.00 | $187300.00 | $188200.00 | 115,085 |
| 10/22/2025 | $191400.00 | $191500.00 | $187000.00 | $191300.00 | 114,663 |
| 10/21/2025 | $182900.00 | $191700.00 | $182900.00 | $188100.00 | 223,106 |
| 10/20/2025 | $181600.00 | $182900.00 | $177400.00 | $181500.00 | 134,672 |
| 10/17/2025 | $179300.00 | $180700.00 | $177500.00 | $178300.00 | 134,879 |
| 10/16/2025 | $176000.00 | $180000.00 | $175500.00 | $179600.00 | 295,317 |
| 10/15/2025 | $168800.00 | $170000.00 | $168100.00 | $169800.00 | 82,278 |