008775.KS008775.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $36000.00 | $36100.00 | $35850.00 | $36000.00 | 1,452 |
| 1/12/2026 | $36000.00 | $36100.00 | $35750.00 | $36000.00 | 2,094 |
| 1/9/2026 | $36000.00 | $36000.00 | $35600.00 | $35800.00 | 719 |
| 1/8/2026 | $36750.00 | $36750.00 | $35550.00 | $35700.00 | 1,669 |
| 1/7/2026 | $37450.00 | $37450.00 | $36200.00 | $36750.00 | 1,459 |
| 1/6/2026 | $37700.00 | $37700.00 | $36650.00 | $37450.00 | 1,913 |
| 1/5/2026 | $37600.00 | $37800.00 | $37500.00 | $37700.00 | 2,467 |
| 1/2/2026 | $36950.00 | $37600.00 | $36450.00 | $37500.00 | 1,804 |
| 12/30/2025 | $37200.00 | $37200.00 | $36800.00 | $36950.00 | 823 |
| 12/29/2025 | $38000.00 | $38000.00 | $37050.00 | $37200.00 | 1,089 |
| 12/26/2025 | $37700.00 | $37700.00 | $37400.00 | $37500.00 | 1,790 |
| 12/24/2025 | $38000.00 | $38000.00 | $37550.00 | $37700.00 | 716 |
| 12/23/2025 | $38400.00 | $38400.00 | $37700.00 | $37750.00 | 575 |
| 12/22/2025 | $38300.00 | $38300.00 | $37650.00 | $37700.00 | 779 |
| 12/19/2025 | $38250.00 | $38250.00 | $37600.00 | $37700.00 | 967 |
| 12/18/2025 | $38050.00 | $38150.00 | $37850.00 | $37950.00 | 982 |
| 12/17/2025 | $38000.00 | $38500.00 | $38000.00 | $38050.00 | 900 |
| 12/16/2025 | $38400.00 | $38400.00 | $38050.00 | $38150.00 | 1,414 |
| 12/15/2025 | $38450.00 | $38450.00 | $38050.00 | $38300.00 | 775 |
| 12/12/2025 | $38550.00 | $38550.00 | $38050.00 | $38250.00 | 866 |
| 12/11/2025 | $38250.00 | $38450.00 | $37950.00 | $38200.00 | 1,690 |
| 12/10/2025 | $38500.00 | $38500.00 | $38050.00 | $38200.00 | 850 |
| 12/9/2025 | $38700.00 | $38700.00 | $38150.00 | $38300.00 | 451 |
| 12/8/2025 | $38150.00 | $38700.00 | $38100.00 | $38300.00 | 1,856 |
| 12/5/2025 | $38500.00 | $38500.00 | $38200.00 | $38400.00 | 1,592 |
| 12/4/2025 | $38200.00 | $38600.00 | $38200.00 | $38400.00 | 1,024 |
| 12/3/2025 | $38950.00 | $38950.00 | $38500.00 | $38550.00 | 765 |
| 12/2/2025 | $38450.00 | $38650.00 | $38350.00 | $38500.00 | 1,076 |
| 12/1/2025 | $39300.00 | $39300.00 | $38000.00 | $38450.00 | 1,524 |
| 11/28/2025 | $38800.00 | $38800.00 | $38500.00 | $38550.00 | 429 |
| 11/27/2025 | $38800.00 | $38850.00 | $38000.00 | $38750.00 | 831 |
| 11/26/2025 | $38500.00 | $38950.00 | $38450.00 | $38800.00 | 559 |
| 11/25/2025 | $38850.00 | $39200.00 | $38500.00 | $38500.00 | 858 |
| 11/24/2025 | $39300.00 | $39500.00 | $38700.00 | $38850.00 | 2,022 |
| 11/21/2025 | $39400.00 | $40150.00 | $39200.00 | $39250.00 | 1,793 |
| 11/20/2025 | $38850.00 | $39700.00 | $38800.00 | $39400.00 | 2,154 |
| 11/19/2025 | $39000.00 | $39550.00 | $38800.00 | $38800.00 | 2,001 |
| 11/18/2025 | $39400.00 | $39750.00 | $38550.00 | $38550.00 | 1,758 |
| 11/17/2025 | $39800.00 | $39850.00 | $38250.00 | $39400.00 | 2,566 |
| 11/14/2025 | $39450.00 | $39650.00 | $39000.00 | $39000.00 | 1,926 |
| 11/13/2025 | $38950.00 | $39550.00 | $38950.00 | $39450.00 | 1,875 |
| 11/12/2025 | $38450.00 | $39150.00 | $38450.00 | $38950.00 | 1,100 |
| 11/11/2025 | $38800.00 | $39200.00 | $38450.00 | $38450.00 | 1,821 |
| 11/10/2025 | $38500.00 | $39200.00 | $38450.00 | $38850.00 | 959 |
| 11/7/2025 | $38650.00 | $38750.00 | $38000.00 | $38350.00 | 2,599 |
| 11/6/2025 | $38700.00 | $39450.00 | $38300.00 | $38700.00 | 1,489 |
| 11/5/2025 | $39200.00 | $39200.00 | $36850.00 | $38700.00 | 5,839 |
| 11/4/2025 | $39300.00 | $39650.00 | $38600.00 | $39200.00 | 2,091 |
| 11/3/2025 | $38500.00 | $50000.00 | $38500.00 | $39300.00 | 35,924 |
| 10/31/2025 | $39000.00 | $39000.00 | $38500.00 | $38500.00 | 2,327 |
| 10/30/2025 | $39900.00 | $39900.00 | $38450.00 | $38700.00 | 3,912 |
| 10/29/2025 | $39750.00 | $39900.00 | $39000.00 | $39100.00 | 3,475 |
| 10/28/2025 | $39700.00 | $40300.00 | $39650.00 | $39750.00 | 1,439 |
| 10/27/2025 | $39700.00 | $39950.00 | $39600.00 | $39750.00 | 2,248 |
| 10/24/2025 | $40300.00 | $40400.00 | $39100.00 | $39700.00 | 3,348 |
| 10/23/2025 | $40200.00 | $40300.00 | $40000.00 | $40300.00 | 547 |
| 10/22/2025 | $40800.00 | $40800.00 | $39950.00 | $40150.00 | 904 |
| 10/21/2025 | $39400.00 | $40500.00 | $39400.00 | $40150.00 | 2,765 |
| 10/20/2025 | $38550.00 | $39600.00 | $38550.00 | $39400.00 | 1,054 |
| 10/17/2025 | $39850.00 | $39850.00 | $38800.00 | $38900.00 | 2,373 |
| 10/16/2025 | $39350.00 | $39850.00 | $39350.00 | $39650.00 | 1,967 |
| 10/15/2025 | $39350.00 | $39650.00 | $38650.00 | $39350.00 | 1,558 |