006800.KS006800.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $29250.00 | $29250.00 | $28050.00 | $28450.00 | 3.21M |
| 1/12/2026 | $28350.00 | $30400.00 | $27900.00 | $28650.00 | 9.81M |
| 1/9/2026 | $27950.00 | $27950.00 | $26500.00 | $27100.00 | 3.84M |
| 1/8/2026 | $28000.00 | $28150.00 | $27250.00 | $27650.00 | 4.36M |
| 1/7/2026 | $28700.00 | $28950.00 | $27200.00 | $28000.00 | 7.12M |
| 1/6/2026 | $25400.00 | $28950.00 | $25300.00 | $28700.00 | 17.45M |
| 1/5/2026 | $25050.00 | $25900.00 | $24700.00 | $25500.00 | 4.71M |
| 1/2/2026 | $23300.00 | $24750.00 | $22600.00 | $24650.00 | 5.54M |
| 12/30/2025 | $23550.00 | $23600.00 | $22950.00 | $23350.00 | 2.50M |
| 12/29/2025 | $22650.00 | $23950.00 | $22550.00 | $23700.00 | 4.56M |
| 12/26/2025 | $23250.00 | $23800.00 | $22700.00 | $22900.00 | 5.03M |
| 12/24/2025 | $24100.00 | $24450.00 | $23100.00 | $23150.00 | 5.81M |
| 12/23/2025 | $24800.00 | $24800.00 | $23150.00 | $23900.00 | 17.54M |
| 12/22/2025 | $22950.00 | $23950.00 | $22650.00 | $23000.00 | 8.55M |
| 12/19/2025 | $22400.00 | $24250.00 | $22050.00 | $22700.00 | 19.65M |
| 12/18/2025 | $20000.00 | $22400.00 | $19850.00 | $22100.00 | 11.69M |
| 12/17/2025 | $21550.00 | $21550.00 | $20150.00 | $20450.00 | 5.53M |
| 12/16/2025 | $21400.00 | $21950.00 | $21300.00 | $21400.00 | 2.82M |
| 12/15/2025 | $21650.00 | $21825.00 | $21350.00 | $21450.00 | 2.57M |
| 12/12/2025 | $21700.00 | $22300.00 | $21400.00 | $22200.00 | 3.56M |
| 12/11/2025 | $21650.00 | $22100.00 | $21350.00 | $21400.00 | 3.94M |
| 12/10/2025 | $21650.00 | $21650.00 | $21400.00 | $21400.00 | 1.43M |
| 12/9/2025 | $21900.00 | $21900.00 | $21500.00 | $21650.00 | 1.89M |
| 12/8/2025 | $21950.00 | $22450.00 | $21650.00 | $21900.00 | 2.02M |
| 12/5/2025 | $21800.00 | $21950.00 | $21450.00 | $21850.00 | 2.37M |
| 12/4/2025 | $22250.00 | $22250.00 | $21550.00 | $21800.00 | 2.76M |
| 12/3/2025 | $21850.00 | $22900.00 | $21700.00 | $22250.00 | 4.50M |
| 12/2/2025 | $22000.00 | $22550.00 | $21600.00 | $21750.00 | 3.09M |
| 12/1/2025 | $22050.00 | $22550.00 | $21550.00 | $21900.00 | 2.41M |
| 11/28/2025 | $22350.00 | $22400.00 | $21750.00 | $21850.00 | 2.28M |
| 11/27/2025 | $22500.00 | $22600.00 | $22000.00 | $22200.00 | 2.35M |
| 11/26/2025 | $21400.00 | $22500.00 | $21400.00 | $22500.00 | 3.73M |
| 11/25/2025 | $21500.00 | $21950.00 | $20700.00 | $21000.00 | 2.97M |
| 11/24/2025 | $21550.00 | $22150.00 | $21000.00 | $21200.00 | 5.54M |
| 11/21/2025 | $21250.00 | $21600.00 | $21050.00 | $21150.00 | 3.07M |
| 11/20/2025 | $22800.00 | $23050.00 | $22250.00 | $22250.00 | 2.83M |
| 11/19/2025 | $22200.00 | $22450.00 | $21450.00 | $22150.00 | 2.66M |
| 11/18/2025 | $22650.00 | $22900.00 | $21650.00 | $21900.00 | 4.08M |
| 11/17/2025 | $23650.00 | $23700.00 | $22700.00 | $23050.00 | 2.77M |
| 11/14/2025 | $23800.00 | $24300.00 | $23250.00 | $23400.00 | 4.05M |
| 11/13/2025 | $24600.00 | $24900.00 | $24000.00 | $24550.00 | 4.42M |
| 11/12/2025 | $23300.00 | $24900.00 | $22900.00 | $24550.00 | 6.60M |
| 11/11/2025 | $24000.00 | $24150.00 | $22700.00 | $22950.00 | 5.59M |
| 11/10/2025 | $23750.00 | $24600.00 | $23650.00 | $23900.00 | 6.89M |
| 11/7/2025 | $23150.00 | $24050.00 | $22550.00 | $23100.00 | 6.39M |
| 11/6/2025 | $25500.00 | $25550.00 | $22100.00 | $23650.00 | 16.94M |
| 11/5/2025 | $25300.00 | $25500.00 | $23800.00 | $24750.00 | 6.57M |
| 11/4/2025 | $27100.00 | $27150.00 | $25600.00 | $25650.00 | 3.99M |
| 11/3/2025 | $26800.00 | $27800.00 | $26350.00 | $27500.00 | 3.81M |
| 10/31/2025 | $25700.00 | $27350.00 | $25550.00 | $26300.00 | 4.23M |
| 10/30/2025 | $26650.00 | $27350.00 | $25650.00 | $25700.00 | 3.99M |
| 10/29/2025 | $26200.00 | $26200.00 | $25200.00 | $25850.00 | 2.62M |
| 10/28/2025 | $25200.00 | $26125.00 | $24850.00 | $25950.00 | 3.13M |
| 10/27/2025 | $25300.00 | $27300.00 | $24900.00 | $25800.00 | 7.30M |
| 10/24/2025 | $23750.00 | $24700.00 | $23550.00 | $24300.00 | 4.22M |
| 10/23/2025 | $23250.00 | $23550.00 | $22650.00 | $22950.00 | 3.06M |
| 10/22/2025 | $23950.00 | $24100.00 | $23100.00 | $23750.00 | 3.16M |
| 10/21/2025 | $25450.00 | $25450.00 | $23850.00 | $24000.00 | 5.10M |
| 10/20/2025 | $21950.00 | $25475.00 | $21400.00 | $25250.00 | 9.55M |
| 10/17/2025 | $21800.00 | $22150.00 | $21350.00 | $21550.00 | 2.19M |
| 10/16/2025 | $21900.00 | $22750.00 | $21700.00 | $22200.00 | 3.26M |
| 10/15/2025 | $20700.00 | $21500.00 | $20550.00 | $21450.00 | 2.60M |