005389.KS005389.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $244000.00 | $263000.00 | $242000.00 | $261000.00 | 54,218 |
| 1/14/2026 | $241000.00 | $244000.00 | $236000.00 | $244000.00 | 37,584 |
| 1/13/2026 | $231500.00 | $240000.00 | $230000.00 | $240000.00 | 52,432 |
| 1/12/2026 | $235500.00 | $238000.00 | $223000.00 | $227000.00 | 42,083 |
| 1/9/2026 | $221000.00 | $229000.00 | $216000.00 | $228000.00 | 30,499 |
| 1/8/2026 | $229000.00 | $229000.00 | $216500.00 | $217000.00 | 34,573 |
| 1/7/2026 | $213500.00 | $229500.00 | $212000.00 | $226000.00 | 64,083 |
| 1/6/2026 | $214500.00 | $220000.00 | $209500.00 | $210500.00 | 23,357 |
| 1/5/2026 | $207500.00 | $212500.00 | $207500.00 | $209500.00 | 14,714 |
| 1/2/2026 | $205000.00 | $207500.00 | $204500.00 | $206500.00 | 12,371 |
| 12/30/2025 | $203500.00 | $205500.00 | $202000.00 | $205000.00 | 9,199 |
| 12/29/2025 | $201000.00 | $203500.00 | $198600.00 | $203500.00 | 12,176 |
| 12/26/2025 | $203000.00 | $203500.00 | $199800.00 | $201500.00 | 14,775 |
| 12/24/2025 | $202000.00 | $206000.00 | $201500.00 | $202500.00 | 9,762 |
| 12/23/2025 | $202000.00 | $203000.00 | $200500.00 | $201500.00 | 6,639 |
| 12/22/2025 | $202500.00 | $202500.00 | $199400.00 | $201500.00 | 8,402 |
| 12/19/2025 | $200000.00 | $202500.00 | $198400.00 | $201500.00 | 10,678 |
| 12/18/2025 | $199400.00 | $200500.00 | $196700.00 | $198800.00 | 12,736 |
| 12/17/2025 | $199600.00 | $203000.00 | $199600.00 | $201500.00 | 5,106 |
| 12/16/2025 | $204000.00 | $206000.00 | $199200.00 | $199200.00 | 29,056 |
| 12/15/2025 | $202000.00 | $204500.00 | $201000.00 | $203000.00 | 21,845 |
| 12/12/2025 | $200500.00 | $205000.00 | $200000.00 | $205000.00 | 29,988 |
| 12/11/2025 | $204500.00 | $205500.00 | $199500.00 | $199900.00 | 23,960 |
| 12/10/2025 | $204500.00 | $205500.00 | $201000.00 | $203500.00 | 16,849 |
| 12/9/2025 | $208500.00 | $210000.00 | $203500.00 | $206000.00 | 11,238 |
| 12/8/2025 | $212000.00 | $213500.00 | $207000.00 | $211000.00 | 20,934 |
| 12/5/2025 | $198700.00 | $210000.00 | $198000.00 | $209000.00 | 57,448 |
| 12/4/2025 | $195200.00 | $199000.00 | $193900.00 | $198800.00 | 35,088 |
| 12/3/2025 | $194100.00 | $194400.00 | $192600.00 | $193900.00 | 5,550 |
| 12/2/2025 | $188500.00 | $194100.00 | $188500.00 | $193900.00 | 12,958 |
| 12/1/2025 | $192800.00 | $192900.00 | $187100.00 | $188000.00 | 17,382 |
| 11/28/2025 | $194500.00 | $194700.00 | $191700.00 | $192700.00 | 7,872 |
| 11/27/2025 | $196600.00 | $196600.00 | $193400.00 | $194400.00 | 11,196 |
| 11/26/2025 | $193300.00 | $196800.00 | $193300.00 | $196700.00 | 14,486 |
| 11/25/2025 | $192200.00 | $194700.00 | $191600.00 | $192900.00 | 8,559 |
| 11/24/2025 | $195000.00 | $195000.00 | $191300.00 | $191300.00 | 12,211 |
| 11/21/2025 | $192600.00 | $194700.00 | $191000.00 | $194600.00 | 14,668 |
| 11/20/2025 | $196800.00 | $197900.00 | $194900.00 | $195100.00 | 12,532 |
| 11/19/2025 | $196500.00 | $197300.00 | $191900.00 | $195700.00 | 13,334 |
| 11/18/2025 | $199600.00 | $201000.00 | $187000.00 | $195500.00 | 14,685 |
| 11/17/2025 | $201500.00 | $202000.00 | $198900.00 | $200500.00 | 14,230 |
| 11/14/2025 | $201000.00 | $204000.00 | $199300.00 | $199400.00 | 14,943 |
| 11/13/2025 | $201000.00 | $205000.00 | $201000.00 | $203500.00 | 9,670 |
| 11/12/2025 | $199900.00 | $204500.00 | $199500.00 | $203000.00 | 11,074 |
| 11/11/2025 | $200000.00 | $201000.00 | $198000.00 | $199500.00 | 10,238 |
| 11/10/2025 | $194000.00 | $202000.00 | $194000.00 | $199000.00 | 11,839 |
| 11/7/2025 | $195000.00 | $196700.00 | $190800.00 | $194000.00 | 18,359 |
| 11/6/2025 | $200000.00 | $201500.00 | $195100.00 | $197500.00 | 19,473 |
| 11/5/2025 | $199900.00 | $199900.00 | $184000.00 | $197900.00 | 43,938 |
| 11/4/2025 | $211500.00 | $212000.00 | $201500.00 | $202500.00 | 30,086 |
| 11/3/2025 | $218000.00 | $218500.00 | $210000.00 | $212500.00 | 31,483 |
| 10/31/2025 | $203500.00 | $216000.00 | $202500.00 | $214500.00 | 44,768 |
| 10/30/2025 | $210000.00 | $217000.00 | $198900.00 | $201000.00 | 60,399 |
| 10/29/2025 | $189200.00 | $193500.00 | $188000.00 | $193300.00 | 25,955 |
| 10/28/2025 | $188100.00 | $188700.00 | $186600.00 | $187800.00 | 13,840 |
| 10/27/2025 | $188300.00 | $190700.00 | $187500.00 | $188100.00 | 15,559 |
| 10/24/2025 | $187400.00 | $190000.00 | $186400.00 | $188300.00 | 17,204 |
| 10/23/2025 | $187200.00 | $189100.00 | $186500.00 | $187700.00 | 16,584 |
| 10/22/2025 | $189900.00 | $190000.00 | $186300.00 | $190000.00 | 15,358 |
| 10/21/2025 | $182100.00 | $190700.00 | $182100.00 | $187100.00 | 32,816 |
| 10/20/2025 | $180900.00 | $181800.00 | $177200.00 | $181400.00 | 23,136 |
| 10/17/2025 | $178000.00 | $179500.00 | $176800.00 | $179000.00 | 25,167 |