006400.KS006400.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $298500.00 | $298500.00 | $284500.00 | $285500.00 | 660,293 |
| 1/13/2026 | $281500.00 | $302500.00 | $276000.00 | $300000.00 | 1.25M |
| 1/12/2026 | $265500.00 | $280500.00 | $264000.00 | $278000.00 | 704,473 |
| 1/9/2026 | $272000.00 | $272000.00 | $265250.00 | $267500.00 | 452,023 |
| 1/8/2026 | $271500.00 | $274000.00 | $269000.00 | $271000.00 | 556,265 |
| 1/7/2026 | $279000.00 | $280000.00 | $268500.00 | $270500.00 | 603,479 |
| 1/6/2026 | $282000.00 | $282000.00 | $274000.00 | $277000.00 | 448,991 |
| 1/5/2026 | $260000.00 | $280000.00 | $259500.00 | $275000.00 | 834,269 |
| 1/2/2026 | $268000.00 | $268000.00 | $259000.00 | $262500.00 | 616,243 |
| 12/30/2025 | $273500.00 | $275000.00 | $267000.00 | $269500.00 | 448,385 |
| 12/29/2025 | $267000.00 | $278500.00 | $265000.00 | $277500.00 | 330,047 |
| 12/26/2025 | $280000.00 | $282500.00 | $273000.00 | $274000.00 | 348,020 |
| 12/24/2025 | $281500.00 | $283500.00 | $278500.00 | $280000.00 | 206,418 |
| 12/23/2025 | $283000.00 | $283000.00 | $277750.00 | $279500.00 | 329,038 |
| 12/22/2025 | $282000.00 | $285000.00 | $277500.00 | $282500.00 | 326,528 |
| 12/19/2025 | $280000.00 | $280000.00 | $267500.00 | $279500.00 | 757,309 |
| 12/18/2025 | $285000.00 | $285500.00 | $277000.00 | $277000.00 | 644,420 |
| 12/17/2025 | $296000.00 | $297000.00 | $291500.00 | $295000.00 | 244,695 |
| 12/16/2025 | $304000.00 | $304500.00 | $291500.00 | $293500.00 | 480,504 |
| 12/15/2025 | $301500.00 | $309500.00 | $298500.00 | $303000.00 | 339,241 |
| 12/12/2025 | $310000.00 | $310000.00 | $306000.00 | $308000.00 | 304,163 |
| 12/11/2025 | $321000.00 | $321500.00 | $308000.00 | $308000.00 | 582,945 |
| 12/10/2025 | $326000.00 | $329000.00 | $314000.00 | $317500.00 | 665,658 |
| 12/9/2025 | $310500.00 | $313000.00 | $306500.00 | $310000.00 | 303,658 |
| 12/8/2025 | $308500.00 | $314000.00 | $305000.00 | $314000.00 | 539,234 |
| 12/5/2025 | $299500.00 | $310500.00 | $299500.00 | $307500.00 | 379,347 |
| 12/4/2025 | $305500.00 | $306000.00 | $297500.00 | $302500.00 | 297,211 |
| 12/3/2025 | $305500.00 | $306250.00 | $301000.00 | $305000.00 | 248,304 |
| 12/2/2025 | $300500.00 | $306500.00 | $297500.00 | $305000.00 | 317,336 |
| 12/1/2025 | $301500.00 | $304500.00 | $296000.00 | $299000.00 | 255,242 |
| 11/28/2025 | $307500.00 | $308000.00 | $298000.00 | $299500.00 | 358,078 |
| 11/27/2025 | $307000.00 | $307500.00 | $300000.00 | $303000.00 | 275,966 |
| 11/26/2025 | $288000.00 | $304500.00 | $286500.00 | $304500.00 | 466,323 |
| 11/25/2025 | $288000.00 | $289000.00 | $281000.00 | $284500.00 | 265,462 |
| 11/24/2025 | $291500.00 | $291500.00 | $280500.00 | $281000.00 | 1.24M |
| 11/21/2025 | $289000.00 | $293250.00 | $287000.00 | $288500.00 | 345,160 |
| 11/20/2025 | $304500.00 | $307000.00 | $300500.00 | $302000.00 | 268,075 |
| 11/19/2025 | $300500.00 | $303500.00 | $290000.00 | $296500.00 | 433,231 |
| 11/18/2025 | $317000.00 | $319000.00 | $301000.00 | $301500.00 | 520,118 |
| 11/17/2025 | $321000.00 | $324500.00 | $315000.00 | $317000.00 | 335,870 |
| 11/14/2025 | $323000.00 | $324500.00 | $315000.00 | $315000.00 | 560,228 |
| 11/13/2025 | $321500.00 | $336500.00 | $317500.00 | $334500.00 | 766,346 |
| 11/12/2025 | $324500.00 | $325000.00 | $316000.00 | $321500.00 | 342,657 |
| 11/11/2025 | $324000.00 | $331000.00 | $314000.00 | $322000.00 | 774,167 |
| 11/10/2025 | $308000.00 | $316000.00 | $303000.00 | $315000.00 | 465,530 |
| 11/7/2025 | $310000.00 | $318750.00 | $300000.00 | $306000.00 | 912,774 |
| 11/6/2025 | $335000.00 | $335500.00 | $318500.00 | $322000.00 | 824,027 |
| 11/5/2025 | $327500.00 | $332500.00 | $310000.00 | $325000.00 | 1.46M |
| 11/4/2025 | $353000.00 | $354500.00 | $335000.00 | $337500.00 | 1.28M |
| 11/3/2025 | $328500.00 | $328500.00 | $320000.00 | $327000.00 | 748,938 |
| 10/31/2025 | $316000.00 | $329000.00 | $315500.00 | $322000.00 | 1.10M |
| 10/30/2025 | $335000.00 | $349500.00 | $324000.00 | $325500.00 | 1.78M |
| 10/29/2025 | $312500.00 | $334000.00 | $309500.00 | $331000.00 | 2.18M |
| 10/28/2025 | $282500.00 | $321000.00 | $273000.00 | $312000.00 | 3.72M |
| 10/27/2025 | $304000.00 | $304500.00 | $282000.00 | $285000.00 | 1.70M |
| 10/24/2025 | $261000.00 | $296500.00 | $259000.00 | $293000.00 | 1.64M |
| 10/23/2025 | $261500.00 | $264500.00 | $257000.00 | $258000.00 | 520,549 |
| 10/22/2025 | $262000.00 | $265500.00 | $258000.00 | $262500.00 | 676,863 |
| 10/21/2025 | $261500.00 | $267000.00 | $255500.00 | $259000.00 | 942,968 |
| 10/20/2025 | $258000.00 | $261500.00 | $248000.00 | $260500.00 | 876,562 |
| 10/17/2025 | $234000.00 | $259500.00 | $232000.00 | $255500.00 | 2.19M |
| 10/16/2025 | $222000.00 | $236000.00 | $221000.00 | $236000.00 | 1.13M |