005387.KS005387.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $249500.00 | $255000.00 | $244500.00 | $255000.00 | 192,998 |
| 1/13/2026 | $240000.00 | $249500.00 | $238000.00 | $249000.00 | 426,495 |
| 1/12/2026 | $249000.00 | $249500.00 | $231000.00 | $236000.00 | 284,135 |
| 1/9/2026 | $230000.00 | $238000.00 | $225500.00 | $237000.00 | 201,483 |
| 1/8/2026 | $239000.00 | $239500.00 | $225500.00 | $225500.00 | 246,882 |
| 1/7/2026 | $221500.00 | $239500.00 | $221000.00 | $235500.00 | 396,109 |
| 1/6/2026 | $221000.00 | $229000.00 | $215500.00 | $218500.00 | 230,248 |
| 1/5/2026 | $215000.00 | $221500.00 | $214000.00 | $216500.00 | 166,687 |
| 1/2/2026 | $212500.00 | $217000.00 | $211000.00 | $213500.00 | 119,383 |
| 12/30/2025 | $211000.00 | $214500.00 | $209500.00 | $212500.00 | 66,940 |
| 12/29/2025 | $205500.00 | $211000.00 | $203000.00 | $211000.00 | 107,493 |
| 12/26/2025 | $210500.00 | $211000.00 | $205000.00 | $206500.00 | 108,810 |
| 12/24/2025 | $208500.00 | $213000.00 | $208000.00 | $208500.00 | 70,318 |
| 12/23/2025 | $209500.00 | $210000.00 | $206500.00 | $208500.00 | 60,488 |
| 12/22/2025 | $210000.00 | $210000.00 | $205000.00 | $208500.00 | 77,275 |
| 12/19/2025 | $205500.00 | $208500.00 | $203000.00 | $208000.00 | 169,996 |
| 12/18/2025 | $204500.00 | $205500.00 | $201000.00 | $203500.00 | 65,275 |
| 12/17/2025 | $206500.00 | $209000.00 | $205500.00 | $207000.00 | 62,152 |
| 12/16/2025 | $212000.00 | $213000.00 | $204500.00 | $205500.00 | 134,859 |
| 12/15/2025 | $207500.00 | $211500.00 | $207000.00 | $210000.00 | 94,632 |
| 12/12/2025 | $206000.00 | $210500.00 | $204500.00 | $210500.00 | 102,406 |
| 12/11/2025 | $210000.00 | $210500.00 | $203000.00 | $204500.00 | 129,616 |
| 12/10/2025 | $211500.00 | $211500.00 | $204500.00 | $208500.00 | 98,686 |
| 12/9/2025 | $213000.00 | $214500.00 | $209000.00 | $211500.00 | 141,461 |
| 12/8/2025 | $220000.00 | $221000.00 | $212500.00 | $217000.00 | 183,414 |
| 12/5/2025 | $202500.00 | $216500.00 | $202500.00 | $216000.00 | 305,003 |
| 12/4/2025 | $199300.00 | $203500.00 | $197500.00 | $203000.00 | 186,102 |
| 12/3/2025 | $198500.00 | $198600.00 | $196900.00 | $196900.00 | 63,297 |
| 12/2/2025 | $192300.00 | $198300.00 | $192000.00 | $197900.00 | 133,620 |
| 12/1/2025 | $194700.00 | $195800.00 | $190000.00 | $191800.00 | 143,400 |
| 11/28/2025 | $196700.00 | $196900.00 | $194500.00 | $194700.00 | 90,631 |
| 11/27/2025 | $199000.00 | $199400.00 | $195800.00 | $196700.00 | 113,257 |
| 11/26/2025 | $196500.00 | $200500.00 | $196000.00 | $199900.00 | 111,307 |
| 11/25/2025 | $194800.00 | $198000.00 | $193300.00 | $195400.00 | 105,874 |
| 11/24/2025 | $197800.00 | $198000.00 | $192300.00 | $192300.00 | 238,240 |
| 11/21/2025 | $195000.00 | $197600.00 | $194500.00 | $196800.00 | 126,730 |
| 11/20/2025 | $202500.00 | $203000.00 | $199000.00 | $199900.00 | 113,122 |
| 11/19/2025 | $200000.00 | $201500.00 | $197300.00 | $201000.00 | 81,662 |
| 11/18/2025 | $204000.00 | $204500.00 | $199100.00 | $199300.00 | 104,248 |
| 11/17/2025 | $206500.00 | $206500.00 | $202500.00 | $204500.00 | 68,209 |
| 11/14/2025 | $204500.00 | $207500.00 | $202500.00 | $203500.00 | 143,590 |
| 11/13/2025 | $206500.00 | $208000.00 | $204500.00 | $207000.00 | 97,662 |
| 11/12/2025 | $203000.00 | $207000.00 | $203000.00 | $206500.00 | 133,615 |
| 11/11/2025 | $203000.00 | $203500.00 | $200000.00 | $203000.00 | 109,848 |
| 11/10/2025 | $196900.00 | $203500.00 | $196600.00 | $200000.00 | 131,486 |
| 11/7/2025 | $197000.00 | $199400.00 | $192400.00 | $195800.00 | 165,541 |
| 11/6/2025 | $204500.00 | $204500.00 | $197200.00 | $199800.00 | 153,062 |
| 11/5/2025 | $202000.00 | $202000.00 | $193300.00 | $200000.00 | 334,307 |
| 11/4/2025 | $215000.00 | $216500.00 | $204500.00 | $206000.00 | 281,463 |
| 11/3/2025 | $224500.00 | $226500.00 | $215500.00 | $216500.00 | 265,633 |
| 10/31/2025 | $209000.00 | $224500.00 | $207000.00 | $220000.00 | 434,901 |
| 10/30/2025 | $216000.00 | $216500.00 | $204000.00 | $206500.00 | 414,401 |
| 10/29/2025 | $190600.00 | $197100.00 | $190600.00 | $196900.00 | 192,760 |
| 10/28/2025 | $190200.00 | $190400.00 | $188200.00 | $189900.00 | 132,093 |
| 10/27/2025 | $191900.00 | $193000.00 | $190000.00 | $190200.00 | 149,166 |
| 10/24/2025 | $190600.00 | $191500.00 | $188600.00 | $190800.00 | 112,572 |
| 10/23/2025 | $192400.00 | $193200.00 | $189000.00 | $190300.00 | 177,475 |
| 10/22/2025 | $193200.00 | $193600.00 | $189100.00 | $193600.00 | 174,746 |
| 10/21/2025 | $184900.00 | $192000.00 | $183800.00 | $190000.00 | 273,987 |
| 10/20/2025 | $182100.00 | $183100.00 | $178600.00 | $182800.00 | 151,625 |
| 10/17/2025 | $179500.00 | $181700.00 | $178500.00 | $178900.00 | 170,946 |
| 10/16/2025 | $176900.00 | $180600.00 | $175900.00 | $180300.00 | 370,984 |