005940.KS005940.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $21100.00 | $21300.00 | $20800.00 | $21050.00 | 532,529 |
| 1/9/2026 | $21050.00 | $21150.00 | $20750.00 | $20850.00 | 520,952 |
| 1/8/2026 | $21200.00 | $21300.00 | $20750.00 | $20800.00 | 904,461 |
| 1/7/2026 | $21800.00 | $22000.00 | $21050.00 | $21200.00 | 954,716 |
| 1/6/2026 | $21150.00 | $22050.00 | $21050.00 | $22050.00 | 1.54M |
| 1/5/2026 | $21300.00 | $21700.00 | $20950.00 | $21050.00 | 933,234 |
| 1/2/2026 | $21150.00 | $21300.00 | $20750.00 | $21300.00 | 518,457 |
| 12/30/2025 | $21200.00 | $21300.00 | $21050.00 | $21100.00 | 399,646 |
| 12/29/2025 | $20900.00 | $21450.00 | $20750.00 | $21350.00 | 710,650 |
| 12/26/2025 | $21400.00 | $21450.00 | $21050.00 | $21100.00 | 398,405 |
| 12/24/2025 | $21400.00 | $21550.00 | $21250.00 | $21300.00 | 466,715 |
| 12/23/2025 | $21300.00 | $21850.00 | $21200.00 | $21350.00 | 854,594 |
| 12/22/2025 | $21100.00 | $21500.00 | $21050.00 | $21250.00 | 531,886 |
| 12/19/2025 | $20800.00 | $21200.00 | $20700.00 | $21000.00 | 797,806 |
| 12/18/2025 | $20600.00 | $20800.00 | $20450.00 | $20600.00 | 460,487 |
| 12/17/2025 | $21250.00 | $21250.00 | $20500.00 | $20750.00 | 849,857 |
| 12/16/2025 | $20950.00 | $21550.00 | $20900.00 | $21150.00 | 1.53M |
| 12/15/2025 | $21050.00 | $21150.00 | $20850.00 | $20950.00 | 668,664 |
| 12/12/2025 | $20850.00 | $21350.00 | $20700.00 | $21300.00 | 1.24M |
| 12/11/2025 | $20950.00 | $21100.00 | $20350.00 | $20700.00 | 2.52M |
| 12/10/2025 | $21000.00 | $21150.00 | $20650.00 | $20750.00 | 483,623 |
| 12/9/2025 | $21100.00 | $21100.00 | $20750.00 | $21000.00 | 596,557 |
| 12/8/2025 | $21600.00 | $21600.00 | $20950.00 | $21100.00 | 548,318 |
| 12/5/2025 | $21200.00 | $21450.00 | $21050.00 | $21400.00 | 622,543 |
| 12/4/2025 | $21200.00 | $21450.00 | $21100.00 | $21350.00 | 460,612 |
| 12/3/2025 | $21050.00 | $21550.00 | $20900.00 | $21200.00 | 508,262 |
| 12/2/2025 | $20750.00 | $21300.00 | $20700.00 | $21150.00 | 628,358 |
| 12/1/2025 | $20750.00 | $20950.00 | $20500.00 | $20650.00 | 311,758 |
| 11/28/2025 | $20950.00 | $20950.00 | $20500.00 | $20650.00 | 455,528 |
| 11/27/2025 | $21000.00 | $21200.00 | $20700.00 | $20750.00 | 535,186 |
| 11/26/2025 | $20750.00 | $21050.00 | $20700.00 | $21000.00 | 517,463 |
| 11/25/2025 | $20900.00 | $21000.00 | $20300.00 | $20550.00 | 508,225 |
| 11/24/2025 | $20950.00 | $21000.00 | $20450.00 | $20550.00 | 984,230 |
| 11/21/2025 | $20450.00 | $20700.00 | $20350.00 | $20550.00 | 570,526 |
| 11/20/2025 | $21300.00 | $21450.00 | $21000.00 | $21000.00 | 777,526 |
| 11/19/2025 | $20800.00 | $21100.00 | $20350.00 | $20950.00 | 754,469 |
| 11/18/2025 | $21000.00 | $21250.00 | $20400.00 | $20550.00 | 693,166 |
| 11/17/2025 | $21500.00 | $21600.00 | $21150.00 | $21200.00 | 683,477 |
| 11/14/2025 | $21650.00 | $22150.00 | $21300.00 | $21400.00 | 879,699 |
| 11/13/2025 | $22500.00 | $22650.00 | $22050.00 | $22250.00 | 990,482 |
| 11/12/2025 | $21800.00 | $22800.00 | $21450.00 | $22450.00 | 1.52M |
| 11/11/2025 | $21750.00 | $22100.00 | $21100.00 | $21350.00 | 984,193 |
| 11/10/2025 | $20450.00 | $22150.00 | $20400.00 | $21950.00 | 2.18M |
| 11/7/2025 | $20750.00 | $20800.00 | $19800.00 | $19930.00 | 785,888 |
| 11/6/2025 | $20550.00 | $20800.00 | $20000.00 | $20600.00 | 1.40M |
| 11/5/2025 | $20400.00 | $20400.00 | $19610.00 | $20300.00 | 869,054 |
| 11/4/2025 | $20900.00 | $20900.00 | $20150.00 | $20250.00 | 1.24M |
| 11/3/2025 | $20500.00 | $21200.00 | $20300.00 | $20950.00 | 1.04M |
| 10/31/2025 | $20400.00 | $20900.00 | $20100.00 | $20350.00 | 1.25M |
| 10/30/2025 | $20100.00 | $20750.00 | $20050.00 | $20100.00 | 888,198 |
| 10/29/2025 | $20400.00 | $20400.00 | $19700.00 | $19950.00 | 1.86M |
| 10/28/2025 | $20500.00 | $20600.00 | $20100.00 | $20300.00 | 1.12M |
| 10/27/2025 | $20850.00 | $21300.00 | $20600.00 | $20700.00 | 1.01M |
| 10/24/2025 | $20700.00 | $21050.00 | $20500.00 | $20550.00 | 649,349 |
| 10/23/2025 | $20450.00 | $20750.00 | $20200.00 | $20350.00 | 537,847 |
| 10/22/2025 | $20700.00 | $20850.00 | $20150.00 | $20750.00 | 501,957 |
| 10/21/2025 | $21550.00 | $21600.00 | $20700.00 | $20800.00 | 997,432 |
| 10/20/2025 | $20000.00 | $21450.00 | $19700.00 | $21400.00 | 1.35M |
| 10/17/2025 | $20050.00 | $20250.00 | $19750.00 | $19850.00 | 556,308 |
| 10/16/2025 | $19760.00 | $20700.00 | $19760.00 | $20250.00 | 997,698 |
| 10/15/2025 | $19110.00 | $19760.00 | $19110.00 | $19750.00 | 1.48M |
| 10/14/2025 | $19150.00 | $19420.00 | $19060.00 | $19090.00 | 687,683 |