009155.KS009155.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $122200.00 | $126500.00 | $121900.00 | $124600.00 | 30,028 |
| 1/9/2026 | $123200.00 | $123200.00 | $119400.00 | $120900.00 | 14,785 |
| 1/8/2026 | $121400.00 | $128500.00 | $120500.00 | $122400.00 | 38,394 |
| 1/7/2026 | $124000.00 | $126000.00 | $119000.00 | $121700.00 | 20,366 |
| 1/6/2026 | $123700.00 | $123700.00 | $118700.00 | $122400.00 | 13,898 |
| 1/5/2026 | $123000.00 | $126000.00 | $119500.00 | $123800.00 | 25,738 |
| 1/2/2026 | $116200.00 | $122900.00 | $114000.00 | $122400.00 | 23,450 |
| 12/30/2025 | $117200.00 | $117200.00 | $114000.00 | $116000.00 | 12,299 |
| 12/29/2025 | $121000.00 | $121000.00 | $116800.00 | $117200.00 | 18,306 |
| 12/26/2025 | $118100.00 | $121400.00 | $118000.00 | $120000.00 | 30,341 |
| 12/24/2025 | $117500.00 | $119000.00 | $116400.00 | $117800.00 | 9,683 |
| 12/23/2025 | $118300.00 | $118900.00 | $116500.00 | $117500.00 | 17,585 |
| 12/22/2025 | $121000.00 | $121400.00 | $116100.00 | $118300.00 | 22,612 |
| 12/19/2025 | $121100.00 | $122000.00 | $118000.00 | $119300.00 | 15,910 |
| 12/18/2025 | $120000.00 | $120600.00 | $118100.00 | $119800.00 | 20,813 |
| 12/17/2025 | $122700.00 | $123400.00 | $120000.00 | $122900.00 | 20,359 |
| 12/16/2025 | $127100.00 | $127100.00 | $122100.00 | $122400.00 | 20,702 |
| 12/15/2025 | $125000.00 | $128300.00 | $124500.00 | $127200.00 | 41,012 |
| 12/12/2025 | $130700.00 | $132000.00 | $128100.00 | $129400.00 | 41,702 |
| 12/11/2025 | $123000.00 | $134000.00 | $122400.00 | $129600.00 | 105,293 |
| 12/10/2025 | $124000.00 | $126000.00 | $121400.00 | $122300.00 | 32,684 |
| 12/9/2025 | $119200.00 | $123900.00 | $118800.00 | $122000.00 | 31,022 |
| 12/8/2025 | $120000.00 | $120800.00 | $116500.00 | $118700.00 | 16,789 |
| 12/5/2025 | $118200.00 | $120000.00 | $116400.00 | $119800.00 | 27,490 |
| 12/4/2025 | $119100.00 | $120400.00 | $117700.00 | $120100.00 | 23,551 |
| 12/3/2025 | $117000.00 | $120900.00 | $116200.00 | $119000.00 | 29,562 |
| 12/2/2025 | $116000.00 | $120700.00 | $115600.00 | $115800.00 | 28,604 |
| 12/1/2025 | $115600.00 | $119300.00 | $113400.00 | $115900.00 | 37,971 |
| 11/28/2025 | $117000.00 | $118400.00 | $109200.00 | $115200.00 | 34,054 |
| 11/27/2025 | $121500.00 | $121700.00 | $116500.00 | $118600.00 | 51,898 |
| 11/26/2025 | $110100.00 | $125000.00 | $109800.00 | $121800.00 | 152,176 |
| 11/25/2025 | $108000.00 | $108500.00 | $105600.00 | $106900.00 | 55,870 |
| 11/24/2025 | $99300.00 | $103600.00 | $97700.00 | $101800.00 | 44,539 |
| 11/21/2025 | $96900.00 | $99600.00 | $95200.00 | $97000.00 | 31,725 |
| 11/20/2025 | $102800.00 | $103100.00 | $99300.00 | $99800.00 | 18,630 |
| 11/19/2025 | $95600.00 | $101900.00 | $94000.00 | $99100.00 | 39,453 |
| 11/18/2025 | $96900.00 | $99600.00 | $95100.00 | $95100.00 | 27,144 |
| 11/17/2025 | $99100.00 | $100700.00 | $98000.00 | $99800.00 | 14,086 |
| 11/14/2025 | $99900.00 | $101300.00 | $98000.00 | $98000.00 | 34,119 |
| 11/13/2025 | $104500.00 | $104500.00 | $101500.00 | $102900.00 | 11,314 |
| 11/12/2025 | $103100.00 | $104900.00 | $101600.00 | $103800.00 | 20,365 |
| 11/11/2025 | $102600.00 | $107900.00 | $102100.00 | $102800.00 | 35,507 |
| 11/10/2025 | $101800.00 | $102000.00 | $98800.00 | $101800.00 | 21,491 |
| 11/7/2025 | $99600.00 | $104000.00 | $98300.00 | $100500.00 | 26,365 |
| 11/6/2025 | $108000.00 | $108000.00 | $102400.00 | $104600.00 | 33,355 |
| 11/5/2025 | $103200.00 | $104700.00 | $97000.00 | $103200.00 | 63,699 |
| 11/4/2025 | $106900.00 | $108800.00 | $105900.00 | $106200.00 | 41,828 |
| 11/3/2025 | $105900.00 | $107100.00 | $104300.00 | $106400.00 | 30,587 |
| 10/31/2025 | $100100.00 | $107900.00 | $100000.00 | $106700.00 | 52,959 |
| 10/30/2025 | $102300.00 | $102300.00 | $99300.00 | $100100.00 | 40,620 |
| 10/29/2025 | $102900.00 | $103900.00 | $99400.00 | $102400.00 | 48,903 |
| 10/28/2025 | $99700.00 | $101600.00 | $98000.00 | $101500.00 | 33,302 |
| 10/27/2025 | $97900.00 | $99800.00 | $96700.00 | $99500.00 | 37,659 |
| 10/24/2025 | $97600.00 | $98000.00 | $95900.00 | $97100.00 | 21,825 |
| 10/23/2025 | $93000.00 | $97700.00 | $91900.00 | $97300.00 | 33,573 |
| 10/22/2025 | $96000.00 | $96000.00 | $92600.00 | $94200.00 | 21,380 |
| 10/21/2025 | $94200.00 | $97700.00 | $94000.00 | $96300.00 | 58,769 |
| 10/20/2025 | $91200.00 | $93600.00 | $89900.00 | $93000.00 | 24,752 |
| 10/17/2025 | $88900.00 | $91100.00 | $88100.00 | $91100.00 | 31,572 |
| 10/16/2025 | $89800.00 | $89800.00 | $87700.00 | $89000.00 | 32,364 |
| 10/15/2025 | $89300.00 | $90000.00 | $88000.00 | $89800.00 | 19,928 |
| 10/14/2025 | $94400.00 | $94400.00 | $88000.00 | $89300.00 | 41,642 |