005930.KS005930.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $139000.00 | $142000.00 | $138300.00 | $141900.00 | 14.78M |
| 1/14/2026 | $137000.00 | $140300.00 | $136800.00 | $140300.00 | 18.43M |
| 1/13/2026 | $139800.00 | $140200.00 | $136900.00 | $137600.00 | 22.38M |
| 1/12/2026 | $141000.00 | $142000.00 | $136900.00 | $138800.00 | 26.27M |
| 1/9/2026 | $136000.00 | $140700.00 | $135200.00 | $139000.00 | 31.03M |
| 1/8/2026 | $138300.00 | $144500.00 | $138300.00 | $138800.00 | 45.47M |
| 1/7/2026 | $143500.00 | $144400.00 | $137600.00 | $141000.00 | 46.32M |
| 1/6/2026 | $135300.00 | $139300.00 | $132700.00 | $138900.00 | 47.55M |
| 1/5/2026 | $134600.00 | $138600.00 | $133600.00 | $138100.00 | 42.86M |
| 1/2/2026 | $120200.00 | $128500.00 | $120200.00 | $128500.00 | 30.46M |
| 12/30/2025 | $119100.00 | $121200.00 | $118700.00 | $119900.00 | 21.24M |
| 12/29/2025 | $119400.00 | $119700.00 | $118200.00 | $119500.00 | 20.95M |
| 12/26/2025 | $112400.00 | $117000.00 | $112400.00 | $117000.00 | 34.02M |
| 12/24/2025 | $112400.00 | $112400.00 | $110900.00 | $111100.00 | 12.49M |
| 12/23/2025 | $110900.00 | $112500.00 | $110400.00 | $111500.00 | 20.42M |
| 12/22/2025 | $109700.00 | $110500.00 | $109300.00 | $110500.00 | 24.86M |
| 12/19/2025 | $109700.00 | $109700.00 | $106200.00 | $106300.00 | 26.29M |
| 12/18/2025 | $106400.00 | $108200.00 | $105700.00 | $107600.00 | 20.45M |
| 12/17/2025 | $103500.00 | $108100.00 | $103400.00 | $107900.00 | 22.30M |
| 12/16/2025 | $104900.00 | $105600.00 | $102700.00 | $102800.00 | 20.47M |
| 12/15/2025 | $105300.00 | $105800.00 | $104600.00 | $104800.00 | 20.59M |
| 12/12/2025 | $107100.00 | $108900.00 | $106800.00 | $108900.00 | 14.21M |
| 12/11/2025 | $109200.00 | $110500.00 | $107300.00 | $107300.00 | 32.27M |
| 12/10/2025 | $108300.00 | $109800.00 | $107400.00 | $108000.00 | 13.32M |
| 12/9/2025 | $108900.00 | $109400.00 | $107300.00 | $108400.00 | 15.12M |
| 12/8/2025 | $109700.00 | $110000.00 | $108000.00 | $109500.00 | 15.53M |
| 12/5/2025 | $105300.00 | $108400.00 | $104600.00 | $108400.00 | 21.24M |
| 12/4/2025 | $103900.00 | $105100.00 | $103200.00 | $105100.00 | 11.93M |
| 12/3/2025 | $104700.00 | $105500.00 | $104000.00 | $104500.00 | 16.44M |
| 12/2/2025 | $101200.00 | $103500.00 | $101000.00 | $103400.00 | 15.09M |
| 12/1/2025 | $102000.00 | $102800.00 | $99900.00 | $100800.00 | 10.91M |
| 11/28/2025 | $103800.00 | $103800.00 | $100500.00 | $100500.00 | 15.29M |
| 11/27/2025 | $104100.00 | $105500.00 | $102700.00 | $103500.00 | 17.71M |
| 11/26/2025 | $100500.00 | $102900.00 | $99300.00 | $102800.00 | 22.49M |
| 11/25/2025 | $101400.00 | $101400.00 | $97800.00 | $99300.00 | 17.00M |
| 11/24/2025 | $97800.00 | $99000.00 | $96200.00 | $96700.00 | 29.83M |
| 11/21/2025 | $95600.00 | $96800.00 | $94500.00 | $94800.00 | 23.10M |
| 11/20/2025 | $100900.00 | $102900.00 | $99500.00 | $100600.00 | 26.92M |
| 11/19/2025 | $97100.00 | $97500.00 | $94600.00 | $96500.00 | 18.99M |
| 11/18/2025 | $99800.00 | $100900.00 | $97500.00 | $97800.00 | 18.68M |
| 11/17/2025 | $99800.00 | $101000.00 | $99500.00 | $100600.00 | 18.90M |
| 11/14/2025 | $99000.00 | $99600.00 | $97200.00 | $97200.00 | 21.81M |
| 11/13/2025 | $102500.00 | $104200.00 | $102300.00 | $102800.00 | 27.38M |
| 11/12/2025 | $103000.00 | $103900.00 | $101600.00 | $103100.00 | 20.78M |
| 11/11/2025 | $103700.00 | $106000.00 | $102000.00 | $103500.00 | 27.74M |
| 11/10/2025 | $98600.00 | $101000.00 | $97900.00 | $100600.00 | 25.10M |
| 11/7/2025 | $96400.00 | $100300.00 | $96300.00 | $97900.00 | 23.90M |
| 11/6/2025 | $103700.00 | $103800.00 | $98800.00 | $99200.00 | 31.06M |
| 11/5/2025 | $101000.00 | $102000.00 | $96700.00 | $100600.00 | 46.78M |
| 11/4/2025 | $111800.00 | $112400.00 | $104900.00 | $104900.00 | 30.45M |
| 11/3/2025 | $106900.00 | $111500.00 | $106500.00 | $111100.00 | 30.11M |
| 10/31/2025 | $105000.00 | $108600.00 | $103300.00 | $107500.00 | 54.82M |
| 10/30/2025 | $102400.00 | $105800.00 | $102000.00 | $104100.00 | 36.09M |
| 10/29/2025 | $100200.00 | $101000.00 | $99100.00 | $100500.00 | 20.90M |
| 10/28/2025 | $100900.00 | $101000.00 | $99100.00 | $99500.00 | 20.00M |
| 10/27/2025 | $101300.00 | $102000.00 | $100600.00 | $102000.00 | 24.32M |
| 10/24/2025 | $97900.00 | $99000.00 | $97700.00 | $98800.00 | 18.80M |
| 10/23/2025 | $96800.00 | $98500.00 | $96300.00 | $96500.00 | 18.49M |
| 10/22/2025 | $97100.00 | $98600.00 | $95500.00 | $98600.00 | 17.01M |
| 10/21/2025 | $98500.00 | $99900.00 | $97300.00 | $97500.00 | 23.65M |
| 10/20/2025 | $97900.00 | $98300.00 | $96000.00 | $98100.00 | 19.07M |
| 10/17/2025 | $97200.00 | $99100.00 | $96700.00 | $97900.00 | 23.61M |