008770.KS008770.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $45000.00 | $45850.00 | $44475.00 | $45550.00 | 206,104 |
| 1/9/2026 | $44250.00 | $45300.00 | $44250.00 | $44850.00 | 190,638 |
| 1/8/2026 | $44150.00 | $44400.00 | $43450.00 | $44300.00 | 260,382 |
| 1/7/2026 | $44600.00 | $45100.00 | $44200.00 | $44500.00 | 178,042 |
| 1/6/2026 | $45150.00 | $45400.00 | $44450.00 | $44700.00 | 196,495 |
| 1/5/2026 | $45950.00 | $46000.00 | $44800.00 | $44800.00 | 211,904 |
| 1/2/2026 | $45050.00 | $45600.00 | $44550.00 | $45550.00 | 170,580 |
| 12/30/2025 | $44700.00 | $44950.00 | $44350.00 | $44600.00 | 102,727 |
| 12/29/2025 | $44650.00 | $44950.00 | $44350.00 | $44900.00 | 63,505 |
| 12/26/2025 | $45300.00 | $45350.00 | $44650.00 | $44850.00 | 86,611 |
| 12/24/2025 | $45050.00 | $45400.00 | $44850.00 | $45300.00 | 84,336 |
| 12/23/2025 | $45300.00 | $45450.00 | $44850.00 | $45000.00 | 77,511 |
| 12/22/2025 | $45050.00 | $45400.00 | $44800.00 | $45200.00 | 81,888 |
| 12/19/2025 | $45000.00 | $45050.00 | $44400.00 | $44850.00 | 103,252 |
| 12/18/2025 | $44900.00 | $45150.00 | $44450.00 | $44600.00 | 83,750 |
| 12/17/2025 | $45400.00 | $45700.00 | $44850.00 | $45050.00 | 107,953 |
| 12/16/2025 | $45700.00 | $45700.00 | $45050.00 | $45100.00 | 143,760 |
| 12/15/2025 | $45700.00 | $46100.00 | $45300.00 | $45450.00 | 99,312 |
| 12/12/2025 | $46050.00 | $46500.00 | $45550.00 | $45950.00 | 106,488 |
| 12/11/2025 | $45700.00 | $46100.00 | $45450.00 | $45700.00 | 227,810 |
| 12/10/2025 | $45950.00 | $46150.00 | $45450.00 | $45500.00 | 99,061 |
| 12/9/2025 | $46200.00 | $46500.00 | $45550.00 | $45950.00 | 94,832 |
| 12/8/2025 | $46850.00 | $46950.00 | $46050.00 | $46200.00 | 173,302 |
| 12/5/2025 | $46650.00 | $46800.00 | $46200.00 | $46750.00 | 76,992 |
| 12/4/2025 | $47000.00 | $47200.00 | $46300.00 | $46800.00 | 103,759 |
| 12/3/2025 | $46950.00 | $47500.00 | $46550.00 | $47250.00 | 103,229 |
| 12/2/2025 | $46600.00 | $46850.00 | $46000.00 | $46850.00 | 98,992 |
| 12/1/2025 | $45750.00 | $46650.00 | $45750.00 | $46200.00 | 119,438 |
| 11/28/2025 | $45600.00 | $45800.00 | $45350.00 | $45500.00 | 102,942 |
| 11/27/2025 | $46250.00 | $46700.00 | $45400.00 | $45700.00 | 146,106 |
| 11/26/2025 | $46200.00 | $46300.00 | $45550.00 | $46300.00 | 205,640 |
| 11/25/2025 | $48400.00 | $48650.00 | $45500.00 | $45750.00 | 324,289 |
| 11/24/2025 | $49300.00 | $50200.00 | $48000.00 | $48000.00 | 306,298 |
| 11/21/2025 | $48350.00 | $49350.00 | $48050.00 | $48450.00 | 310,822 |
| 11/20/2025 | $47350.00 | $49350.00 | $46700.00 | $48500.00 | 426,688 |
| 11/19/2025 | $47650.00 | $49400.00 | $46700.00 | $46900.00 | 414,888 |
| 11/18/2025 | $47800.00 | $49500.00 | $46600.00 | $46650.00 | 261,415 |
| 11/17/2025 | $46550.00 | $48100.00 | $46300.00 | $48000.00 | 314,095 |
| 11/14/2025 | $45600.00 | $46700.00 | $45550.00 | $45750.00 | 124,315 |
| 11/13/2025 | $45300.00 | $46300.00 | $45150.00 | $46250.00 | 135,509 |
| 11/12/2025 | $44950.00 | $45750.00 | $44400.00 | $45650.00 | 140,921 |
| 11/11/2025 | $44900.00 | $45150.00 | $44500.00 | $44750.00 | 128,459 |
| 11/10/2025 | $43650.00 | $44850.00 | $43500.00 | $44750.00 | 126,831 |
| 11/7/2025 | $44600.00 | $44600.00 | $42950.00 | $43400.00 | 347,562 |
| 11/6/2025 | $46150.00 | $46300.00 | $44400.00 | $44600.00 | 280,340 |
| 11/5/2025 | $48650.00 | $48700.00 | $45200.00 | $45250.00 | 621,497 |
| 11/4/2025 | $48800.00 | $49450.00 | $48500.00 | $48650.00 | 148,803 |
| 11/3/2025 | $49200.00 | $50600.00 | $48750.00 | $48800.00 | 207,416 |
| 10/31/2025 | $49200.00 | $49400.00 | $48650.00 | $48700.00 | 172,950 |
| 10/30/2025 | $49750.00 | $50000.00 | $49100.00 | $49200.00 | 181,466 |
| 10/29/2025 | $50200.00 | $50200.00 | $49050.00 | $49450.00 | 180,569 |
| 10/28/2025 | $49650.00 | $50600.00 | $49500.00 | $49900.00 | 235,941 |
| 10/27/2025 | $49300.00 | $49700.00 | $49200.00 | $49500.00 | 151,443 |
| 10/24/2025 | $49500.00 | $49600.00 | $49000.00 | $49150.00 | 163,125 |
| 10/23/2025 | $49600.00 | $50400.00 | $49100.00 | $49250.00 | 209,664 |
| 10/22/2025 | $49350.00 | $49700.00 | $49200.00 | $49600.00 | 181,768 |
| 10/21/2025 | $49950.00 | $50000.00 | $48900.00 | $49300.00 | 273,316 |
| 10/20/2025 | $49100.00 | $49900.00 | $48750.00 | $49800.00 | 239,034 |
| 10/17/2025 | $49050.00 | $49300.00 | $48750.00 | $48950.00 | 227,964 |
| 10/16/2025 | $49700.00 | $49950.00 | $49225.00 | $49500.00 | 261,733 |
| 10/15/2025 | $49200.00 | $49800.00 | $49050.00 | $49800.00 | 311,531 |
| 10/14/2025 | $49700.00 | $50200.00 | $48650.00 | $48850.00 | 257,268 |