007690.KS007690.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $33450.00 | $34050.00 | $33250.00 | $33550.00 | 6,733 |
| 1/13/2026 | $32500.00 | $33700.00 | $31800.00 | $33400.00 | 12,430 |
| 1/12/2026 | $31700.00 | $32500.00 | $31500.00 | $32100.00 | 13,776 |
| 1/9/2026 | $31300.00 | $32100.00 | $31300.00 | $31700.00 | 3,055 |
| 1/8/2026 | $32150.00 | $32150.00 | $31400.00 | $31500.00 | 6,984 |
| 1/7/2026 | $32100.00 | $32150.00 | $31400.00 | $31800.00 | 8,419 |
| 1/6/2026 | $31750.00 | $32100.00 | $31600.00 | $32100.00 | 6,915 |
| 1/5/2026 | $32200.00 | $32200.00 | $31450.00 | $31600.00 | 11,365 |
| 1/2/2026 | $32500.00 | $32700.00 | $31600.00 | $31750.00 | 15,539 |
| 12/30/2025 | $32450.00 | $33150.00 | $32450.00 | $32700.00 | 14,717 |
| 12/29/2025 | $32600.00 | $33300.00 | $32600.00 | $32700.00 | 10,277 |
| 12/26/2025 | $34250.00 | $34250.00 | $33050.00 | $33350.00 | 9,979 |
| 12/24/2025 | $34200.00 | $34250.00 | $33550.00 | $33900.00 | 14,313 |
| 12/23/2025 | $33600.00 | $34000.00 | $33400.00 | $33550.00 | 13,941 |
| 12/22/2025 | $33200.00 | $33650.00 | $32750.00 | $33550.00 | 12,226 |
| 12/19/2025 | $32800.00 | $33200.00 | $32500.00 | $33150.00 | 6,352 |
| 12/18/2025 | $33200.00 | $33200.00 | $32400.00 | $32800.00 | 16,284 |
| 12/17/2025 | $32350.00 | $33200.00 | $32100.00 | $33200.00 | 18,476 |
| 12/16/2025 | $32150.00 | $32300.00 | $31900.00 | $32100.00 | 11,253 |
| 12/15/2025 | $32000.00 | $32500.00 | $31800.00 | $32250.00 | 9,026 |
| 12/12/2025 | $32100.00 | $32600.00 | $31850.00 | $32400.00 | 16,394 |
| 12/11/2025 | $32150.00 | $32300.00 | $31700.00 | $32100.00 | 9,083 |
| 12/10/2025 | $31700.00 | $32150.00 | $31650.00 | $31800.00 | 10,680 |
| 12/9/2025 | $31500.00 | $31700.00 | $31250.00 | $31700.00 | 8,043 |
| 12/8/2025 | $31700.00 | $31700.00 | $31150.00 | $31300.00 | 10,808 |
| 12/5/2025 | $31550.00 | $31700.00 | $31150.00 | $31650.00 | 13,064 |
| 12/4/2025 | $31650.00 | $31800.00 | $31350.00 | $31500.00 | 8,634 |
| 12/3/2025 | $31700.00 | $31750.00 | $31250.00 | $31750.00 | 8,338 |
| 12/2/2025 | $31500.00 | $31650.00 | $31100.00 | $31550.00 | 5,384 |
| 12/1/2025 | $31650.00 | $31650.00 | $30950.00 | $31100.00 | 12,559 |
| 11/28/2025 | $31250.00 | $31750.00 | $30900.00 | $31200.00 | 8,562 |
| 11/27/2025 | $31550.00 | $31700.00 | $30900.00 | $31050.00 | 8,222 |
| 11/26/2025 | $31200.00 | $31700.00 | $31150.00 | $31550.00 | 9,059 |
| 11/25/2025 | $31000.00 | $31350.00 | $30900.00 | $30900.00 | 4,097 |
| 11/24/2025 | $31300.00 | $31300.00 | $30850.00 | $30900.00 | 12,124 |
| 11/21/2025 | $31900.00 | $31900.00 | $30800.00 | $31100.00 | 22,528 |
| 11/20/2025 | $31900.00 | $32500.00 | $31850.00 | $32150.00 | 5,245 |
| 11/19/2025 | $32500.00 | $32500.00 | $31400.00 | $31750.00 | 9,967 |
| 11/18/2025 | $33150.00 | $33300.00 | $31900.00 | $31950.00 | 9,376 |
| 11/17/2025 | $33650.00 | $33700.00 | $33000.00 | $33150.00 | 8,120 |
| 11/14/2025 | $33000.00 | $33850.00 | $32900.00 | $33350.00 | 17,134 |
| 11/13/2025 | $33350.00 | $34200.00 | $33000.00 | $33850.00 | 21,095 |
| 11/12/2025 | $32700.00 | $33400.00 | $32300.00 | $33350.00 | 16,657 |
| 11/11/2025 | $32600.00 | $33050.00 | $32150.00 | $32300.00 | 6,053 |
| 11/10/2025 | $31400.00 | $32850.00 | $31350.00 | $32600.00 | 12,299 |
| 11/7/2025 | $32050.00 | $32150.00 | $31100.00 | $31400.00 | 9,210 |
| 11/6/2025 | $31900.00 | $32600.00 | $31250.00 | $32050.00 | 15,549 |
| 11/5/2025 | $32450.00 | $32450.00 | $30900.00 | $31400.00 | 17,293 |
| 11/4/2025 | $31700.00 | $32600.00 | $31500.00 | $32250.00 | 13,744 |
| 11/3/2025 | $32200.00 | $32600.00 | $31550.00 | $31700.00 | 30,697 |
| 10/31/2025 | $32850.00 | $32850.00 | $32150.00 | $32150.00 | 22,162 |
| 10/30/2025 | $33650.00 | $33850.00 | $32850.00 | $33100.00 | 22,646 |
| 10/29/2025 | $33800.00 | $33900.00 | $33300.00 | $33600.00 | 25,053 |
| 10/28/2025 | $33150.00 | $33800.00 | $32950.00 | $33600.00 | 17,956 |
| 10/27/2025 | $34050.00 | $34400.00 | $33000.00 | $33100.00 | 57,990 |
| 10/24/2025 | $36000.00 | $36200.00 | $33800.00 | $34050.00 | 67,458 |
| 10/23/2025 | $36100.00 | $36800.00 | $35550.00 | $35750.00 | 21,485 |
| 10/22/2025 | $34900.00 | $36150.00 | $34800.00 | $36100.00 | 21,731 |
| 10/21/2025 | $35200.00 | $35600.00 | $34850.00 | $34950.00 | 14,589 |
| 10/20/2025 | $35300.00 | $35700.00 | $34250.00 | $35200.00 | 11,183 |
| 10/17/2025 | $35100.00 | $35750.00 | $34750.00 | $35300.00 | 13,681 |
| 10/16/2025 | $34850.00 | $35450.00 | $34800.00 | $35200.00 | 14,445 |