007340.KS007340.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23700.00 | $24300.00 | $23050.00 | $23600.00 | 152,818 |
| 1/15/2026 | $23850.00 | $23900.00 | $23400.00 | $23700.00 | 102,978 |
| 1/14/2026 | $24000.00 | $24400.00 | $23650.00 | $23800.00 | 117,810 |
| 1/13/2026 | $23850.00 | $24100.00 | $23400.00 | $24000.00 | 174,874 |
| 1/12/2026 | $24300.00 | $24350.00 | $23250.00 | $24150.00 | 309,901 |
| 1/9/2026 | $23350.00 | $25400.00 | $23250.00 | $25000.00 | 177,652 |
| 1/8/2026 | $23500.00 | $23750.00 | $23300.00 | $23550.00 | 100,988 |
| 1/7/2026 | $23800.00 | $24250.00 | $23350.00 | $23650.00 | 119,755 |
| 1/6/2026 | $24200.00 | $25100.00 | $23850.00 | $24000.00 | 148,742 |
| 1/5/2026 | $23600.00 | $23800.00 | $23400.00 | $23750.00 | 101,648 |
| 1/2/2026 | $24500.00 | $24500.00 | $23600.00 | $23600.00 | 94,364 |
| 12/30/2025 | $24300.00 | $24600.00 | $23850.00 | $24400.00 | 102,276 |
| 12/29/2025 | $24300.00 | $24450.00 | $23950.00 | $24150.00 | 88,959 |
| 12/26/2025 | $25150.00 | $25200.00 | $24450.00 | $24500.00 | 79,471 |
| 12/24/2025 | $25550.00 | $25950.00 | $25100.00 | $25150.00 | 107,304 |
| 12/23/2025 | $25850.00 | $25850.00 | $25200.00 | $25550.00 | 109,497 |
| 12/22/2025 | $26500.00 | $26500.00 | $25650.00 | $25850.00 | 92,578 |
| 12/19/2025 | $26000.00 | $26500.00 | $25650.00 | $26250.00 | 116,517 |
| 12/18/2025 | $27200.00 | $27250.00 | $25650.00 | $26300.00 | 203,218 |
| 12/17/2025 | $28000.00 | $29150.00 | $27600.00 | $28000.00 | 136,403 |
| 12/16/2025 | $28100.00 | $28200.00 | $27450.00 | $27750.00 | 118,157 |
| 12/15/2025 | $27600.00 | $28400.00 | $27000.00 | $28050.00 | 120,501 |
| 12/12/2025 | $27500.00 | $28050.00 | $27300.00 | $27750.00 | 136,657 |
| 12/11/2025 | $27550.00 | $28100.00 | $27050.00 | $27550.00 | 290,365 |
| 12/10/2025 | $28250.00 | $28450.00 | $27450.00 | $27600.00 | 117,398 |
| 12/9/2025 | $28000.00 | $28700.00 | $27800.00 | $28250.00 | 155,594 |
| 12/8/2025 | $27850.00 | $28150.00 | $26950.00 | $28000.00 | 213,221 |
| 12/5/2025 | $24950.00 | $28550.00 | $24950.00 | $27900.00 | 586,733 |
| 12/4/2025 | $24850.00 | $25200.00 | $24550.00 | $24950.00 | 119,429 |
| 12/3/2025 | $25100.00 | $25200.00 | $24650.00 | $24850.00 | 94,588 |
| 12/2/2025 | $24450.00 | $25350.00 | $24300.00 | $25000.00 | 184,692 |
| 12/1/2025 | $24150.00 | $24400.00 | $23850.00 | $24200.00 | 87,736 |
| 11/28/2025 | $24150.00 | $24600.00 | $23650.00 | $24100.00 | 133,202 |
| 11/27/2025 | $23750.00 | $24200.00 | $23650.00 | $24150.00 | 86,890 |
| 11/26/2025 | $23450.00 | $23950.00 | $23100.00 | $23950.00 | 102,365 |
| 11/25/2025 | $24100.00 | $24300.00 | $23400.00 | $23450.00 | 64,645 |
| 11/24/2025 | $23450.00 | $24300.00 | $23350.00 | $23850.00 | 125,817 |
| 11/21/2025 | $23050.00 | $23300.00 | $22450.00 | $23150.00 | 81,307 |
| 11/20/2025 | $23050.00 | $23350.00 | $22750.00 | $23050.00 | 75,958 |
| 11/19/2025 | $22800.00 | $23250.00 | $22550.00 | $23050.00 | 71,759 |
| 11/18/2025 | $23300.00 | $23350.00 | $22500.00 | $22600.00 | 82,973 |
| 11/17/2025 | $23700.00 | $23900.00 | $23100.00 | $23450.00 | 90,278 |
| 11/14/2025 | $23500.00 | $24050.00 | $23150.00 | $23600.00 | 141,794 |
| 11/13/2025 | $24050.00 | $24250.00 | $23450.00 | $23550.00 | 170,305 |
| 11/12/2025 | $23750.00 | $24550.00 | $23400.00 | $24300.00 | 148,647 |
| 11/11/2025 | $23800.00 | $24300.00 | $23700.00 | $23950.00 | 94,602 |
| 11/10/2025 | $23550.00 | $24250.00 | $23300.00 | $24000.00 | 104,205 |
| 11/7/2025 | $24000.00 | $24000.00 | $22950.00 | $23300.00 | 101,624 |
| 11/6/2025 | $23500.00 | $24250.00 | $23250.00 | $24000.00 | 122,059 |
| 11/5/2025 | $22450.00 | $23400.00 | $21550.00 | $23300.00 | 169,560 |
| 11/4/2025 | $22600.00 | $22950.00 | $22200.00 | $22400.00 | 113,125 |
| 11/3/2025 | $23400.00 | $23400.00 | $22550.00 | $22850.00 | 90,940 |
| 10/31/2025 | $24450.00 | $24450.00 | $23050.00 | $23300.00 | 118,838 |
| 10/30/2025 | $24550.00 | $24750.00 | $23750.00 | $24200.00 | 141,782 |
| 10/29/2025 | $23600.00 | $23600.00 | $23100.00 | $23500.00 | 80,296 |
| 10/28/2025 | $23500.00 | $23500.00 | $22800.00 | $23300.00 | 50,360 |
| 10/27/2025 | $23150.00 | $23750.00 | $23050.00 | $23650.00 | 102,930 |
| 10/24/2025 | $23400.00 | $23550.00 | $23050.00 | $23400.00 | 57,330 |
| 10/23/2025 | $23900.00 | $24050.00 | $23050.00 | $23150.00 | 106,600 |
| 10/22/2025 | $24000.00 | $24300.00 | $23550.00 | $24200.00 | 86,486 |
| 10/21/2025 | $24100.00 | $25000.00 | $23600.00 | $23750.00 | 115,444 |
| 10/20/2025 | $23850.00 | $24150.00 | $23350.00 | $24150.00 | 63,748 |