009240.KS009240.KS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $44400.00 | $45250.00 | $44400.00 | $44550.00 | 41,819 |
| 1/15/2026 | $44800.00 | $44900.00 | $44200.00 | $44600.00 | 50,454 |
| 1/14/2026 | $42800.00 | $43900.00 | $42700.00 | $43750.00 | 35,603 |
| 1/13/2026 | $42950.00 | $42950.00 | $42350.00 | $42700.00 | 24,243 |
| 1/12/2026 | $42350.00 | $42600.00 | $42300.00 | $42400.00 | 23,202 |
| 1/9/2026 | $42800.00 | $42800.00 | $42200.00 | $42300.00 | 29,300 |
| 1/8/2026 | $42750.00 | $43300.00 | $41550.00 | $43300.00 | 62,064 |
| 1/7/2026 | $44000.00 | $44000.00 | $42700.00 | $42900.00 | 46,191 |
| 1/6/2026 | $44500.00 | $44500.00 | $43750.00 | $43750.00 | 49,454 |
| 1/5/2026 | $45600.00 | $45600.00 | $44000.00 | $44150.00 | 74,861 |
| 1/2/2026 | $46150.00 | $46250.00 | $45150.00 | $45200.00 | 44,681 |
| 12/30/2025 | $47050.00 | $47250.00 | $45800.00 | $46150.00 | 47,925 |
| 12/29/2025 | $47000.00 | $47800.00 | $45800.00 | $47550.00 | 102,523 |
| 12/26/2025 | $48450.00 | $49300.00 | $48300.00 | $48500.00 | 94,975 |
| 12/24/2025 | $48600.00 | $48650.00 | $46650.00 | $48350.00 | 87,955 |
| 12/23/2025 | $54800.00 | $54800.00 | $47600.00 | $49250.00 | 400,047 |
| 12/22/2025 | $46950.00 | $49500.00 | $46700.00 | $49500.00 | 112,852 |
| 12/19/2025 | $46000.00 | $46650.00 | $45900.00 | $46650.00 | 33,252 |
| 12/18/2025 | $46000.00 | $46050.00 | $45300.00 | $45600.00 | 20,293 |
| 12/17/2025 | $46200.00 | $46350.00 | $45700.00 | $46150.00 | 28,696 |
| 12/16/2025 | $46500.00 | $46500.00 | $45550.00 | $46000.00 | 37,452 |
| 12/15/2025 | $46700.00 | $46800.00 | $46200.00 | $46250.00 | 28,926 |
| 12/12/2025 | $46450.00 | $46750.00 | $46050.00 | $46700.00 | 20,151 |
| 12/11/2025 | $46300.00 | $46550.00 | $45450.00 | $46200.00 | 48,415 |
| 12/10/2025 | $46000.00 | $46500.00 | $45450.00 | $45850.00 | 46,956 |
| 12/9/2025 | $46100.00 | $46100.00 | $45550.00 | $45700.00 | 15,922 |
| 12/8/2025 | $46900.00 | $46900.00 | $45950.00 | $46150.00 | 18,732 |
| 12/5/2025 | $46350.00 | $46950.00 | $46350.00 | $46850.00 | 23,305 |
| 12/4/2025 | $46950.00 | $46950.00 | $45900.00 | $46350.00 | 22,658 |
| 12/3/2025 | $46200.00 | $46950.00 | $46200.00 | $46950.00 | 34,156 |
| 12/2/2025 | $46200.00 | $46500.00 | $45600.00 | $46300.00 | 32,601 |
| 12/1/2025 | $46050.00 | $46700.00 | $45650.00 | $46050.00 | 37,460 |
| 11/28/2025 | $45000.00 | $46150.00 | $44750.00 | $45450.00 | 89,571 |
| 11/27/2025 | $45600.00 | $45650.00 | $44650.00 | $44750.00 | 52,738 |
| 11/26/2025 | $45900.00 | $46100.00 | $45100.00 | $45900.00 | 32,526 |
| 11/25/2025 | $45750.00 | $45950.00 | $45200.00 | $45550.00 | 15,232 |
| 11/24/2025 | $45400.00 | $45700.00 | $45150.00 | $45200.00 | 22,070 |
| 11/21/2025 | $44900.00 | $45150.00 | $44200.00 | $44850.00 | 12,018 |
| 11/20/2025 | $44700.00 | $45100.00 | $44400.00 | $44750.00 | 16,386 |
| 11/19/2025 | $45250.00 | $45500.00 | $44100.00 | $44600.00 | 20,568 |
| 11/18/2025 | $45500.00 | $45800.00 | $44750.00 | $44850.00 | 31,662 |
| 11/17/2025 | $45750.00 | $46600.00 | $45400.00 | $46200.00 | 24,237 |
| 11/14/2025 | $47000.00 | $47000.00 | $45500.00 | $45750.00 | 29,720 |
| 11/13/2025 | $46600.00 | $47550.00 | $46600.00 | $47550.00 | 69,527 |
| 11/12/2025 | $46150.00 | $46750.00 | $45900.00 | $46700.00 | 35,604 |
| 11/11/2025 | $45650.00 | $47250.00 | $45600.00 | $46200.00 | 42,872 |
| 11/10/2025 | $45450.00 | $46100.00 | $45100.00 | $45800.00 | 25,566 |
| 11/7/2025 | $45300.00 | $45350.00 | $44600.00 | $45350.00 | 26,396 |
| 11/6/2025 | $45400.00 | $45400.00 | $44500.00 | $45300.00 | 23,954 |
| 11/5/2025 | $45200.00 | $45200.00 | $44050.00 | $45100.00 | 30,121 |
| 11/4/2025 | $45200.00 | $45600.00 | $44600.00 | $45150.00 | 31,181 |
| 11/3/2025 | $46350.00 | $46400.00 | $45000.00 | $45700.00 | 41,573 |
| 10/31/2025 | $46100.00 | $46600.00 | $45500.00 | $46500.00 | 34,557 |
| 10/30/2025 | $46050.00 | $46650.00 | $45500.00 | $46350.00 | 58,310 |
| 10/29/2025 | $45500.00 | $46850.00 | $44800.00 | $46650.00 | 73,839 |
| 10/28/2025 | $44850.00 | $45400.00 | $44400.00 | $45250.00 | 34,911 |
| 10/27/2025 | $44250.00 | $44900.00 | $44100.00 | $44900.00 | 46,048 |
| 10/24/2025 | $44550.00 | $44600.00 | $44050.00 | $44600.00 | 36,375 |
| 10/23/2025 | $44300.00 | $44750.00 | $43900.00 | $44500.00 | 27,466 |
| 10/22/2025 | $43950.00 | $44700.00 | $43500.00 | $44700.00 | 19,819 |
| 10/21/2025 | $44050.00 | $44350.00 | $43800.00 | $43900.00 | 24,244 |
| 10/20/2025 | $44400.00 | $44750.00 | $43800.00 | $44050.00 | 38,242 |