006405.KS006405.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $169400.00 | $169400.00 | $164600.00 | $165500.00 | 6,668 |
| 1/13/2026 | $161000.00 | $169800.00 | $160500.00 | $169400.00 | 14,380 |
| 1/12/2026 | $155700.00 | $162500.00 | $155100.00 | $160300.00 | 7,707 |
| 1/9/2026 | $158900.00 | $158900.00 | $154300.00 | $155700.00 | 6,668 |
| 1/8/2026 | $160200.00 | $160800.00 | $157900.00 | $159000.00 | 6,164 |
| 1/7/2026 | $163700.00 | $164400.00 | $159300.00 | $160200.00 | 11,332 |
| 1/6/2026 | $166700.00 | $166900.00 | $162200.00 | $163000.00 | 7,510 |
| 1/5/2026 | $155500.00 | $164500.00 | $155000.00 | $163900.00 | 10,379 |
| 1/2/2026 | $160600.00 | $161300.00 | $156000.00 | $157000.00 | 10,435 |
| 12/30/2025 | $164500.00 | $164500.00 | $160300.00 | $160600.00 | 6,566 |
| 12/29/2025 | $167300.00 | $167300.00 | $163300.00 | $164900.00 | 7,449 |
| 12/26/2025 | $171000.00 | $172800.00 | $166500.00 | $167300.00 | 7,730 |
| 12/24/2025 | $172900.00 | $173800.00 | $170700.00 | $171000.00 | 2,841 |
| 12/23/2025 | $174100.00 | $174100.00 | $171000.00 | $172900.00 | 7,740 |
| 12/22/2025 | $173200.00 | $177900.00 | $170400.00 | $174100.00 | 5,063 |
| 12/19/2025 | $172400.00 | $173000.00 | $164400.00 | $173000.00 | 18,398 |
| 12/18/2025 | $178200.00 | $178200.00 | $170900.00 | $172300.00 | 11,624 |
| 12/17/2025 | $183800.00 | $183800.00 | $179400.00 | $179400.00 | 5,074 |
| 12/16/2025 | $184800.00 | $184800.00 | $178000.00 | $183800.00 | 7,269 |
| 12/15/2025 | $185500.00 | $187300.00 | $182500.00 | $184600.00 | 4,059 |
| 12/12/2025 | $185500.00 | $187400.00 | $184400.00 | $185500.00 | 2,737 |
| 12/11/2025 | $186600.00 | $190000.00 | $181500.00 | $185400.00 | 4,895 |
| 12/10/2025 | $190000.00 | $197000.00 | $186400.00 | $186500.00 | 14,221 |
| 12/9/2025 | $181600.00 | $185800.00 | $180100.00 | $185800.00 | 6,433 |
| 12/8/2025 | $178600.00 | $181800.00 | $178600.00 | $181600.00 | 8,242 |
| 12/5/2025 | $176500.00 | $179800.00 | $176500.00 | $178300.00 | 4,054 |
| 12/4/2025 | $179200.00 | $179200.00 | $176500.00 | $176500.00 | 4,769 |
| 12/3/2025 | $178800.00 | $179800.00 | $177000.00 | $179200.00 | 3,591 |
| 12/2/2025 | $178700.00 | $180600.00 | $177500.00 | $178800.00 | 4,844 |
| 12/1/2025 | $177600.00 | $179900.00 | $176200.00 | $178700.00 | 4,931 |
| 11/28/2025 | $177500.00 | $179000.00 | $175000.00 | $177500.00 | 5,899 |
| 11/27/2025 | $185500.00 | $185500.00 | $176100.00 | $176200.00 | 9,466 |
| 11/26/2025 | $176100.00 | $182500.00 | $176100.00 | $182200.00 | 7,459 |
| 11/25/2025 | $176000.00 | $177700.00 | $172900.00 | $176000.00 | 7,882 |
| 11/24/2025 | $178500.00 | $180400.00 | $173000.00 | $174300.00 | 8,235 |
| 11/21/2025 | $183500.00 | $184900.00 | $177500.00 | $178300.00 | 9,640 |
| 11/20/2025 | $186200.00 | $187300.00 | $183100.00 | $187000.00 | 3,745 |
| 11/19/2025 | $181800.00 | $184000.00 | $176300.00 | $182000.00 | 8,997 |
| 11/18/2025 | $187000.00 | $188500.00 | $181800.00 | $181800.00 | 9,809 |
| 11/17/2025 | $190300.00 | $192200.00 | $187000.00 | $187000.00 | 7,968 |
| 11/14/2025 | $188500.00 | $193000.00 | $185300.00 | $188400.00 | 11,881 |
| 11/13/2025 | $187300.00 | $195000.00 | $185600.00 | $195000.00 | 14,987 |
| 11/12/2025 | $186000.00 | $188200.00 | $184400.00 | $187300.00 | 10,403 |
| 11/11/2025 | $182500.00 | $191000.00 | $182500.00 | $185800.00 | 19,258 |
| 11/10/2025 | $175300.00 | $181600.00 | $173900.00 | $181500.00 | 7,151 |
| 11/7/2025 | $181500.00 | $181500.00 | $171700.00 | $175300.00 | 14,884 |
| 11/6/2025 | $185000.00 | $186500.00 | $181000.00 | $184200.00 | 12,394 |
| 11/5/2025 | $187500.00 | $188000.00 | $170300.00 | $180800.00 | 22,514 |
| 11/4/2025 | $199600.00 | $201500.00 | $188000.00 | $188700.00 | 31,993 |
| 11/3/2025 | $183900.00 | $187000.00 | $174000.00 | $183900.00 | 16,843 |
| 10/31/2025 | $186500.00 | $190000.00 | $182100.00 | $183300.00 | 15,779 |
| 10/30/2025 | $188100.00 | $195000.00 | $184800.00 | $187300.00 | 29,702 |
| 10/29/2025 | $183000.00 | $188200.00 | $180150.00 | $188000.00 | 41,002 |
| 10/28/2025 | $177000.00 | $189000.00 | $166800.00 | $183000.00 | 51,249 |
| 10/27/2025 | $180400.00 | $182600.00 | $174100.00 | $177300.00 | 37,351 |
| 10/24/2025 | $160000.00 | $176900.00 | $160000.00 | $176700.00 | 27,949 |
| 10/23/2025 | $161000.00 | $162800.00 | $155100.00 | $160000.00 | 14,236 |
| 10/22/2025 | $161100.00 | $162100.00 | $158100.00 | $161000.00 | 12,498 |
| 10/21/2025 | $157800.00 | $162600.00 | $154900.00 | $158000.00 | 22,628 |
| 10/20/2025 | $150000.00 | $157800.00 | $147500.00 | $157800.00 | 24,808 |
| 10/17/2025 | $139600.00 | $153100.00 | $138800.00 | $149100.00 | 37,425 |
| 10/16/2025 | $133600.00 | $139500.00 | $133600.00 | $139500.00 | 16,159 |