005830.KS005830.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $121700.00 | $123200.00 | $121400.00 | $122200.00 | 83,186 |
| 1/14/2026 | $122100.00 | $122800.00 | $120600.00 | $121900.00 | 179,765 |
| 1/13/2026 | $124800.00 | $126000.00 | $120800.00 | $120800.00 | 241,892 |
| 1/12/2026 | $122900.00 | $123900.00 | $121600.00 | $122900.00 | 201,333 |
| 1/9/2026 | $122500.00 | $124200.00 | $121000.00 | $123600.00 | 327,218 |
| 1/8/2026 | $123300.00 | $124000.00 | $121700.00 | $123600.00 | 291,474 |
| 1/7/2026 | $125800.00 | $127500.00 | $123900.00 | $124700.00 | 129,834 |
| 1/6/2026 | $128300.00 | $129700.00 | $126200.00 | $127200.00 | 145,021 |
| 1/5/2026 | $127900.00 | $129500.00 | $126300.00 | $128800.00 | 140,992 |
| 1/2/2026 | $130300.00 | $130500.00 | $126800.00 | $127800.00 | 206,484 |
| 12/30/2025 | $129300.00 | $131700.00 | $128400.00 | $131100.00 | 154,324 |
| 12/29/2025 | $126400.00 | $130800.00 | $123600.00 | $129000.00 | 140,137 |
| 12/26/2025 | $129000.00 | $130400.00 | $127700.00 | $128600.00 | 125,601 |
| 12/24/2025 | $129000.00 | $130300.00 | $128500.00 | $129700.00 | 107,121 |
| 12/23/2025 | $127200.00 | $130200.00 | $126700.00 | $128800.00 | 166,151 |
| 12/22/2025 | $125100.00 | $127600.00 | $124200.00 | $126600.00 | 148,229 |
| 12/19/2025 | $123100.00 | $124700.00 | $122600.00 | $123700.00 | 157,463 |
| 12/18/2025 | $125800.00 | $125800.00 | $122400.00 | $123100.00 | 115,885 |
| 12/17/2025 | $124900.00 | $126000.00 | $123700.00 | $125800.00 | 128,666 |
| 12/16/2025 | $122700.00 | $125200.00 | $121900.00 | $123700.00 | 191,741 |
| 12/15/2025 | $121900.00 | $124400.00 | $120500.00 | $122800.00 | 155,010 |
| 12/12/2025 | $121300.00 | $123200.00 | $120000.00 | $122800.00 | 164,916 |
| 12/11/2025 | $120900.00 | $120900.00 | $118400.00 | $120100.00 | 389,983 |
| 12/10/2025 | $121800.00 | $122000.00 | $119700.00 | $119900.00 | 171,424 |
| 12/9/2025 | $122300.00 | $122300.00 | $120400.00 | $121700.00 | 138,352 |
| 12/8/2025 | $125100.00 | $126200.00 | $121300.00 | $122200.00 | 207,869 |
| 12/5/2025 | $123300.00 | $126000.00 | $123100.00 | $125200.00 | 223,979 |
| 12/4/2025 | $127100.00 | $128200.00 | $124300.00 | $125400.00 | 156,337 |
| 12/3/2025 | $127600.00 | $128800.00 | $126100.00 | $127400.00 | 547,965 |
| 12/2/2025 | $128200.00 | $128700.00 | $126100.00 | $127500.00 | 303,390 |
| 12/1/2025 | $126500.00 | $128000.00 | $124500.00 | $127200.00 | 180,454 |
| 11/28/2025 | $126600.00 | $126700.00 | $123100.00 | $124500.00 | 161,676 |
| 11/27/2025 | $124700.00 | $128800.00 | $124600.00 | $126000.00 | 130,119 |
| 11/26/2025 | $122600.00 | $125400.00 | $120500.00 | $125000.00 | 149,030 |
| 11/25/2025 | $121800.00 | $123100.00 | $118900.00 | $119900.00 | 153,662 |
| 11/24/2025 | $120400.00 | $121900.00 | $118100.00 | $120400.00 | 373,368 |
| 11/21/2025 | $121200.00 | $121400.00 | $118200.00 | $119300.00 | 154,052 |
| 11/20/2025 | $122800.00 | $124000.00 | $120100.00 | $120100.00 | 306,854 |
| 11/19/2025 | $123500.00 | $123700.00 | $119300.00 | $120300.00 | 246,806 |
| 11/18/2025 | $126300.00 | $127600.00 | $121200.00 | $122100.00 | 313,234 |
| 11/17/2025 | $131900.00 | $131900.00 | $125100.00 | $126100.00 | 317,267 |
| 11/14/2025 | $145300.00 | $148000.00 | $131300.00 | $132400.00 | 310,787 |
| 11/13/2025 | $142000.00 | $146100.00 | $141300.00 | $144000.00 | 360,171 |
| 11/12/2025 | $139500.00 | $144000.00 | $137500.00 | $143100.00 | 219,362 |
| 11/11/2025 | $139100.00 | $143800.00 | $139000.00 | $141000.00 | 128,788 |
| 11/10/2025 | $140000.00 | $143500.00 | $138600.00 | $140400.00 | 241,043 |
| 11/7/2025 | $140400.00 | $141000.00 | $136200.00 | $138800.00 | 166,329 |
| 11/6/2025 | $129500.00 | $140500.00 | $128200.00 | $139000.00 | 288,188 |
| 11/5/2025 | $129400.00 | $129400.00 | $124700.00 | $128300.00 | 164,077 |
| 11/4/2025 | $124300.00 | $127100.00 | $124200.00 | $126900.00 | 138,576 |
| 11/3/2025 | $125600.00 | $127000.00 | $125000.00 | $125500.00 | 138,545 |
| 10/31/2025 | $127800.00 | $128700.00 | $125800.00 | $126800.00 | 192,309 |
| 10/30/2025 | $127200.00 | $130600.00 | $127100.00 | $128200.00 | 168,465 |
| 10/29/2025 | $134300.00 | $134400.00 | $128200.00 | $129500.00 | 215,394 |
| 10/28/2025 | $132900.00 | $133900.00 | $131300.00 | $132300.00 | 193,569 |
| 10/27/2025 | $131900.00 | $134400.00 | $131200.00 | $133800.00 | 166,407 |
| 10/24/2025 | $132400.00 | $133200.00 | $130700.00 | $132200.00 | 154,669 |
| 10/23/2025 | $130400.00 | $134300.00 | $130100.00 | $132600.00 | 190,112 |
| 10/22/2025 | $129500.00 | $132200.00 | $127500.00 | $131800.00 | 121,816 |
| 10/21/2025 | $131600.00 | $134800.00 | $129900.00 | $130800.00 | 250,547 |
| 10/20/2025 | $129600.00 | $133400.00 | $129000.00 | $132600.00 | 257,420 |
| 10/17/2025 | $132900.00 | $134100.00 | $130000.00 | $130000.00 | 143,098 |