006650.KS006650.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $140300.00 | $140900.00 | $136500.00 | $139000.00 | 33,479 |
| 1/12/2026 | $132100.00 | $141400.00 | $131400.00 | $139300.00 | 73,325 |
| 1/9/2026 | $129000.00 | $130600.00 | $127600.00 | $129100.00 | 42,790 |
| 1/8/2026 | $131500.00 | $132200.00 | $126500.00 | $129200.00 | 95,001 |
| 1/7/2026 | $133300.00 | $136500.00 | $129200.00 | $132400.00 | 74,273 |
| 1/6/2026 | $138600.00 | $140500.00 | $132100.00 | $134900.00 | 67,813 |
| 1/5/2026 | $137300.00 | $140300.00 | $136500.00 | $138400.00 | 46,307 |
| 1/2/2026 | $144600.00 | $144600.00 | $138000.00 | $139000.00 | 58,599 |
| 12/30/2025 | $144000.00 | $149700.00 | $143500.00 | $144800.00 | 45,628 |
| 12/29/2025 | $147100.00 | $147100.00 | $143000.00 | $144900.00 | 42,390 |
| 12/26/2025 | $147100.00 | $150200.00 | $146600.00 | $148500.00 | 43,017 |
| 12/24/2025 | $147000.00 | $151000.00 | $147000.00 | $147900.00 | 23,375 |
| 12/23/2025 | $145200.00 | $151300.00 | $144100.00 | $148700.00 | 34,056 |
| 12/22/2025 | $147500.00 | $147500.00 | $143300.00 | $145800.00 | 21,961 |
| 12/19/2025 | $146000.00 | $148600.00 | $141600.00 | $147500.00 | 51,837 |
| 12/18/2025 | $152600.00 | $154100.00 | $141600.00 | $144700.00 | 78,122 |
| 12/17/2025 | $154000.00 | $161500.00 | $149700.00 | $157300.00 | 58,001 |
| 12/16/2025 | $154300.00 | $155900.00 | $149800.00 | $151000.00 | 28,723 |
| 12/15/2025 | $147500.00 | $159400.00 | $147500.00 | $156000.00 | 63,021 |
| 12/12/2025 | $146800.00 | $152600.00 | $144100.00 | $151300.00 | 41,086 |
| 12/11/2025 | $148300.00 | $148400.00 | $143900.00 | $145400.00 | 51,601 |
| 12/10/2025 | $142000.00 | $149500.00 | $139800.00 | $148300.00 | 65,079 |
| 12/9/2025 | $143400.00 | $143500.00 | $139700.00 | $141000.00 | 42,276 |
| 12/8/2025 | $142700.00 | $146100.00 | $139600.00 | $141600.00 | 46,149 |
| 12/5/2025 | $144700.00 | $146400.00 | $142300.00 | $143900.00 | 32,731 |
| 12/4/2025 | $146200.00 | $147400.00 | $142500.00 | $145300.00 | 33,059 |
| 12/3/2025 | $141700.00 | $148700.00 | $140800.00 | $147700.00 | 42,935 |
| 12/2/2025 | $140300.00 | $143100.00 | $138200.00 | $143000.00 | 37,118 |
| 12/1/2025 | $142200.00 | $143500.00 | $138800.00 | $140800.00 | 27,275 |
| 11/28/2025 | $147000.00 | $147600.00 | $140800.00 | $142000.00 | 45,730 |
| 11/27/2025 | $149100.00 | $149500.00 | $144900.00 | $147600.00 | 46,048 |
| 11/26/2025 | $140000.00 | $151900.00 | $140000.00 | $150600.00 | 100,970 |
| 11/25/2025 | $137400.00 | $138000.00 | $134000.00 | $135600.00 | 42,948 |
| 11/24/2025 | $143000.00 | $143300.00 | $136000.00 | $136100.00 | 37,827 |
| 11/21/2025 | $145300.00 | $145300.00 | $139800.00 | $141100.00 | 45,094 |
| 11/20/2025 | $147300.00 | $149700.00 | $146100.00 | $146700.00 | 23,346 |
| 11/19/2025 | $144300.00 | $147600.00 | $141000.00 | $147100.00 | 42,043 |
| 11/18/2025 | $146000.00 | $148600.00 | $141600.00 | $142900.00 | 36,554 |
| 11/17/2025 | $153500.00 | $153900.00 | $145100.00 | $149000.00 | 62,944 |
| 11/14/2025 | $149900.00 | $159400.00 | $149900.00 | $152300.00 | 43,611 |
| 11/13/2025 | $156600.00 | $159700.00 | $153200.00 | $154500.00 | 78,060 |
| 11/12/2025 | $140000.00 | $159900.00 | $137200.00 | $158700.00 | 198,633 |
| 11/11/2025 | $135300.00 | $139900.00 | $135300.00 | $137000.00 | 25,630 |
| 11/10/2025 | $126600.00 | $138900.00 | $126100.00 | $137400.00 | 65,990 |
| 11/7/2025 | $132600.00 | $132600.00 | $125200.00 | $126000.00 | 29,513 |
| 11/6/2025 | $133000.00 | $134100.00 | $128600.00 | $132000.00 | 38,908 |
| 11/5/2025 | $137100.00 | $137300.00 | $129000.00 | $130400.00 | 39,538 |
| 11/4/2025 | $130800.00 | $141400.00 | $130800.00 | $138500.00 | 97,712 |
| 11/3/2025 | $136000.00 | $144000.00 | $130200.00 | $132200.00 | 121,162 |
| 10/31/2025 | $134300.00 | $136000.00 | $131000.00 | $131100.00 | 33,687 |
| 10/30/2025 | $132500.00 | $137100.00 | $128200.00 | $134500.00 | 33,352 |
| 10/29/2025 | $132900.00 | $134400.00 | $128500.00 | $133800.00 | 43,847 |
| 10/28/2025 | $131800.00 | $132500.00 | $130300.00 | $131200.00 | 21,217 |
| 10/27/2025 | $133700.00 | $134200.00 | $128200.00 | $132800.00 | 47,022 |
| 10/24/2025 | $134200.00 | $137000.00 | $132100.00 | $133200.00 | 47,388 |
| 10/23/2025 | $136400.00 | $137700.00 | $130200.00 | $132900.00 | 64,657 |
| 10/22/2025 | $120000.00 | $133600.00 | $119900.00 | $133500.00 | 122,001 |
| 10/21/2025 | $121900.00 | $124500.00 | $118700.00 | $120000.00 | 28,637 |
| 10/20/2025 | $127000.00 | $127700.00 | $120800.00 | $121000.00 | 35,842 |
| 10/17/2025 | $122900.00 | $128100.00 | $122200.00 | $123500.00 | 36,061 |
| 10/16/2025 | $115000.00 | $125200.00 | $114200.00 | $123500.00 | 113,798 |