005935.KS005935.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $102000.00 | $104000.00 | $101800.00 | $103900.00 | 2.68M |
| 1/13/2026 | $104500.00 | $104500.00 | $101700.00 | $103200.00 | 2.87M |
| 1/12/2026 | $104800.00 | $105300.00 | $101700.00 | $103600.00 | 3.07M |
| 1/9/2026 | $100700.00 | $103900.00 | $99700.00 | $103000.00 | 3.61M |
| 1/8/2026 | $101700.00 | $104400.00 | $100900.00 | $101900.00 | 6.40M |
| 1/7/2026 | $105000.00 | $105400.00 | $100100.00 | $103300.00 | 6.09M |
| 1/6/2026 | $100000.00 | $102500.00 | $97200.00 | $102500.00 | 5.18M |
| 1/5/2026 | $97500.00 | $102400.00 | $97300.00 | $102000.00 | 7.62M |
| 1/2/2026 | $89200.00 | $94400.00 | $89200.00 | $94400.00 | 4.02M |
| 12/30/2025 | $89000.00 | $90000.00 | $88500.00 | $89200.00 | 3.62M |
| 12/29/2025 | $90000.00 | $90400.00 | $88700.00 | $89800.00 | 2.63M |
| 12/26/2025 | $86300.00 | $88600.00 | $85800.00 | $88500.00 | 3.85M |
| 12/24/2025 | $86200.00 | $86200.00 | $85300.00 | $85800.00 | 1.42M |
| 12/23/2025 | $85400.00 | $86500.00 | $85000.00 | $85800.00 | 2.10M |
| 12/22/2025 | $85300.00 | $85800.00 | $84600.00 | $85300.00 | 3.06M |
| 12/19/2025 | $84300.00 | $84500.00 | $82200.00 | $83300.00 | 2.89M |
| 12/18/2025 | $82800.00 | $83500.00 | $81700.00 | $82700.00 | 2.62M |
| 12/17/2025 | $80500.00 | $83900.00 | $80300.00 | $83900.00 | 3.78M |
| 12/16/2025 | $82700.00 | $82700.00 | $79500.00 | $79800.00 | 3.01M |
| 12/15/2025 | $80600.00 | $81000.00 | $79900.00 | $81000.00 | 3.03M |
| 12/12/2025 | $82100.00 | $82700.00 | $80800.00 | $82700.00 | 2.09M |
| 12/11/2025 | $81600.00 | $82800.00 | $81000.00 | $81400.00 | 1.89M |
| 12/10/2025 | $81000.00 | $81700.00 | $80400.00 | $81000.00 | 1.33M |
| 12/9/2025 | $80500.00 | $81000.00 | $79650.00 | $81000.00 | 2.36M |
| 12/8/2025 | $81000.00 | $81000.00 | $79700.00 | $80500.00 | 1.71M |
| 12/5/2025 | $78900.00 | $80100.00 | $78300.00 | $80100.00 | 2.48M |
| 12/4/2025 | $77400.00 | $79000.00 | $77100.00 | $79000.00 | 1.98M |
| 12/3/2025 | $78100.00 | $78800.00 | $77500.00 | $78100.00 | 2.05M |
| 12/2/2025 | $78300.00 | $78300.00 | $76500.00 | $77900.00 | 2.36M |
| 12/1/2025 | $77100.00 | $77200.00 | $75100.00 | $76300.00 | 1.72M |
| 11/28/2025 | $77300.00 | $77400.00 | $75000.00 | $75000.00 | 2.52M |
| 11/27/2025 | $77900.00 | $78800.00 | $77000.00 | $77000.00 | 1.82M |
| 11/26/2025 | $76500.00 | $77600.00 | $75000.00 | $77300.00 | 2.68M |
| 11/25/2025 | $75500.00 | $75600.00 | $73800.00 | $74900.00 | 2.70M |
| 11/24/2025 | $74100.00 | $74900.00 | $72600.00 | $72600.00 | 5.38M |
| 11/21/2025 | $71000.00 | $72500.00 | $71000.00 | $72300.00 | 2.76M |
| 11/20/2025 | $76000.00 | $76800.00 | $74300.00 | $75600.00 | 3.74M |
| 11/19/2025 | $73100.00 | $73500.00 | $71000.00 | $73000.00 | 3.89M |
| 11/18/2025 | $76300.00 | $77150.00 | $74100.00 | $74100.00 | 2.21M |
| 11/17/2025 | $76000.00 | $77500.00 | $75700.00 | $77500.00 | 1.81M |
| 11/14/2025 | $75700.00 | $76650.00 | $74500.00 | $74700.00 | 3.05M |
| 11/13/2025 | $78600.00 | $79500.00 | $77600.00 | $79300.00 | 2.54M |
| 11/12/2025 | $78400.00 | $79100.00 | $77700.00 | $78600.00 | 2.38M |
| 11/11/2025 | $78200.00 | $80300.00 | $77800.00 | $78900.00 | 3.67M |
| 11/10/2025 | $75500.00 | $77500.00 | $75100.00 | $77100.00 | 2.51M |
| 11/7/2025 | $74700.00 | $77200.00 | $73500.00 | $75300.00 | 4.17M |
| 11/6/2025 | $80400.00 | $80500.00 | $76650.00 | $76800.00 | 3.35M |
| 11/5/2025 | $78200.00 | $79600.00 | $74300.00 | $78000.00 | 7.79M |
| 11/4/2025 | $87100.00 | $87500.00 | $81600.00 | $82000.00 | 5.07M |
| 11/3/2025 | $83000.00 | $87000.00 | $82400.00 | $86800.00 | 4.47M |
| 10/31/2025 | $82900.00 | $84900.00 | $82100.00 | $84400.00 | 6.92M |
| 10/30/2025 | $81000.00 | $83000.00 | $80300.00 | $82500.00 | 7.60M |
| 10/29/2025 | $79000.00 | $79900.00 | $77400.00 | $79900.00 | 3.25M |
| 10/28/2025 | $79500.00 | $79500.00 | $77500.00 | $77700.00 | 2.53M |
| 10/27/2025 | $79400.00 | $80000.00 | $78800.00 | $79800.00 | 4.06M |
| 10/24/2025 | $77500.00 | $78800.00 | $77400.00 | $77900.00 | 2.64M |
| 10/23/2025 | $76900.00 | $77900.00 | $76400.00 | $76400.00 | 2.61M |
| 10/22/2025 | $77600.00 | $78300.00 | $76100.00 | $78300.00 | 2.45M |
| 10/21/2025 | $76600.00 | $79400.00 | $76400.00 | $77700.00 | 5.29M |
| 10/20/2025 | $74900.00 | $76000.00 | $73600.00 | $76000.00 | 3.02M |
| 10/17/2025 | $74800.00 | $76000.00 | $74400.00 | $75000.00 | 3.78M |
| 10/16/2025 | $73900.00 | $74900.00 | $73600.00 | $74900.00 | 4.68M |