005945.KS005945.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19490.00 | $19610.00 | $19460.00 | $19590.00 | 37,313 |
| 1/12/2026 | $19530.00 | $19610.00 | $19410.00 | $19460.00 | 57,708 |
| 1/9/2026 | $19500.00 | $19540.00 | $19380.00 | $19530.00 | 39,118 |
| 1/8/2026 | $19650.00 | $19650.00 | $19370.00 | $19400.00 | 58,640 |
| 1/7/2026 | $19930.00 | $19950.00 | $19580.00 | $19660.00 | 56,072 |
| 1/6/2026 | $19550.00 | $19990.00 | $19510.00 | $19930.00 | 83,285 |
| 1/5/2026 | $19500.00 | $19590.00 | $19350.00 | $19550.00 | 54,432 |
| 1/2/2026 | $19570.00 | $19590.00 | $19370.00 | $19500.00 | 72,743 |
| 12/30/2025 | $19690.00 | $19710.00 | $19560.00 | $19570.00 | 29,654 |
| 12/29/2025 | $19670.00 | $19740.00 | $19380.00 | $19700.00 | 51,828 |
| 12/26/2025 | $19700.00 | $19770.00 | $19650.00 | $19670.00 | 51,830 |
| 12/24/2025 | $19500.00 | $19690.00 | $19480.00 | $19680.00 | 51,463 |
| 12/23/2025 | $19490.00 | $19540.00 | $19400.00 | $19500.00 | 35,731 |
| 12/22/2025 | $19400.00 | $19570.00 | $19400.00 | $19410.00 | 40,948 |
| 12/19/2025 | $19220.00 | $19440.00 | $19200.00 | $19400.00 | 34,286 |
| 12/18/2025 | $19290.00 | $19290.00 | $19110.00 | $19170.00 | 55,876 |
| 12/17/2025 | $19490.00 | $19490.00 | $19260.00 | $19290.00 | 45,939 |
| 12/16/2025 | $19530.00 | $19530.00 | $19320.00 | $19350.00 | 53,101 |
| 12/15/2025 | $19570.00 | $19570.00 | $19400.00 | $19460.00 | 29,431 |
| 12/12/2025 | $19430.00 | $19630.00 | $19410.00 | $19610.00 | 42,492 |
| 12/11/2025 | $19480.00 | $19590.00 | $19380.00 | $19430.00 | 39,254 |
| 12/10/2025 | $19610.00 | $19610.00 | $19430.00 | $19460.00 | 18,833 |
| 12/9/2025 | $19680.00 | $19680.00 | $19420.00 | $19550.00 | 26,793 |
| 12/8/2025 | $19760.00 | $19760.00 | $19550.00 | $19550.00 | 39,759 |
| 12/5/2025 | $19600.00 | $19680.00 | $19510.00 | $19680.00 | 41,605 |
| 12/4/2025 | $19570.00 | $19600.00 | $19450.00 | $19580.00 | 30,305 |
| 12/3/2025 | $19450.00 | $19650.00 | $19380.00 | $19570.00 | 59,680 |
| 12/2/2025 | $19100.00 | $19470.00 | $19040.00 | $19450.00 | 102,577 |
| 12/1/2025 | $19040.00 | $19080.00 | $18860.00 | $18970.00 | 34,977 |
| 11/28/2025 | $19090.00 | $19090.00 | $18900.00 | $18970.00 | 21,049 |
| 11/27/2025 | $18970.00 | $19050.00 | $18890.00 | $18970.00 | 49,016 |
| 11/26/2025 | $18670.00 | $18970.00 | $18650.00 | $18960.00 | 40,815 |
| 11/25/2025 | $18800.00 | $18870.00 | $18520.00 | $18620.00 | 41,639 |
| 11/24/2025 | $18900.00 | $18940.00 | $18680.00 | $18760.00 | 31,915 |
| 11/21/2025 | $18730.00 | $18890.00 | $18610.00 | $18800.00 | 53,933 |
| 11/20/2025 | $18800.00 | $19100.00 | $18780.00 | $18970.00 | 56,936 |
| 11/19/2025 | $18700.00 | $18870.00 | $18450.00 | $18710.00 | 53,403 |
| 11/18/2025 | $18910.00 | $18990.00 | $18460.00 | $18580.00 | 68,679 |
| 11/17/2025 | $19150.00 | $19180.00 | $18920.00 | $19030.00 | 50,249 |
| 11/14/2025 | $19350.00 | $19410.00 | $18960.00 | $19000.00 | 83,894 |
| 11/13/2025 | $19650.00 | $19690.00 | $19340.00 | $19490.00 | 50,584 |
| 11/12/2025 | $19050.00 | $19600.00 | $18940.00 | $19520.00 | 194,473 |
| 11/11/2025 | $18950.00 | $19200.00 | $18780.00 | $18860.00 | 95,694 |
| 11/10/2025 | $18220.00 | $19210.00 | $18100.00 | $19070.00 | 193,119 |
| 11/7/2025 | $18290.00 | $18360.00 | $17820.00 | $18050.00 | 98,196 |
| 11/6/2025 | $18010.00 | $18410.00 | $17890.00 | $18360.00 | 91,000 |
| 11/5/2025 | $18100.00 | $18100.00 | $17620.00 | $17920.00 | 104,752 |
| 11/4/2025 | $18460.00 | $18460.00 | $18070.00 | $18100.00 | 101,376 |
| 11/3/2025 | $18320.00 | $18620.00 | $18250.00 | $18460.00 | 114,005 |
| 10/31/2025 | $18100.00 | $18480.00 | $18060.00 | $18320.00 | 93,076 |
| 10/30/2025 | $18050.00 | $18520.00 | $18000.00 | $18050.00 | 101,686 |
| 10/29/2025 | $18360.00 | $18360.00 | $17940.00 | $18050.00 | 138,857 |
| 10/28/2025 | $18460.00 | $18480.00 | $18200.00 | $18360.00 | 85,770 |
| 10/27/2025 | $18660.00 | $18850.00 | $18480.00 | $18480.00 | 124,345 |
| 10/24/2025 | $18500.00 | $18760.00 | $18450.00 | $18540.00 | 54,362 |
| 10/23/2025 | $18690.00 | $18690.00 | $18420.00 | $18420.00 | 58,309 |
| 10/22/2025 | $18680.00 | $18710.00 | $18350.00 | $18700.00 | 57,686 |
| 10/21/2025 | $18950.00 | $18990.00 | $18720.00 | $18750.00 | 147,822 |
| 10/20/2025 | $17980.00 | $18900.00 | $17870.00 | $18900.00 | 168,726 |
| 10/17/2025 | $18080.00 | $18090.00 | $17900.00 | $17980.00 | 46,271 |
| 10/16/2025 | $17810.00 | $18300.00 | $17800.00 | $18080.00 | 72,399 |
| 10/15/2025 | $17560.00 | $17850.00 | $17560.00 | $17800.00 | 73,625 |