009420.KS009420.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $51400.00 | $51500.00 | $48250.00 | $49850.00 | 381,479 |
| 1/9/2026 | $52000.00 | $52600.00 | $49900.00 | $50500.00 | 447,257 |
| 1/8/2026 | $51300.00 | $53500.00 | $50300.00 | $52600.00 | 1.01M |
| 1/7/2026 | $46600.00 | $51300.00 | $46300.00 | $50700.00 | 1.44M |
| 1/6/2026 | $46350.00 | $48200.00 | $46150.00 | $46350.00 | 424,596 |
| 1/5/2026 | $42000.00 | $47600.00 | $41700.00 | $47300.00 | 1.18M |
| 1/2/2026 | $43700.00 | $44475.00 | $41800.00 | $42200.00 | 413,139 |
| 12/30/2025 | $43750.00 | $43950.00 | $43100.00 | $43750.00 | 251,834 |
| 12/29/2025 | $42350.00 | $44000.00 | $42000.00 | $44000.00 | 546,957 |
| 12/26/2025 | $42550.00 | $43200.00 | $41900.00 | $42200.00 | 425,818 |
| 12/24/2025 | $42700.00 | $42900.00 | $41950.00 | $42500.00 | 408,536 |
| 12/23/2025 | $42900.00 | $43900.00 | $42500.00 | $42700.00 | 448,616 |
| 12/22/2025 | $43300.00 | $43300.00 | $41850.00 | $42700.00 | 426,529 |
| 12/19/2025 | $42500.00 | $43500.00 | $41650.00 | $42650.00 | 470,526 |
| 12/18/2025 | $41600.00 | $42950.00 | $41500.00 | $41950.00 | 421,168 |
| 12/17/2025 | $43700.00 | $44100.00 | $42500.00 | $42750.00 | 487,671 |
| 12/16/2025 | $44600.00 | $45000.00 | $43300.00 | $43500.00 | 705,677 |
| 12/15/2025 | $42850.00 | $45700.00 | $42750.00 | $44300.00 | 1.75M |
| 12/12/2025 | $49100.00 | $49600.00 | $40850.00 | $42550.00 | 4.36M |
| 12/11/2025 | $50600.00 | $52000.00 | $50100.00 | $51500.00 | 754,799 |
| 12/10/2025 | $48050.00 | $51200.00 | $48050.00 | $50100.00 | 505,408 |
| 12/9/2025 | $49400.00 | $49700.00 | $48250.00 | $49000.00 | 498,061 |
| 12/8/2025 | $50700.00 | $50800.00 | $47550.00 | $47950.00 | 907,747 |
| 12/5/2025 | $53800.00 | $54200.00 | $50600.00 | $51100.00 | 1.33M |
| 12/4/2025 | $53000.00 | $56600.00 | $51500.00 | $56000.00 | 1.38M |
| 12/3/2025 | $51900.00 | $52900.00 | $50700.00 | $52500.00 | 791,918 |
| 12/2/2025 | $53300.00 | $54000.00 | $51600.00 | $52800.00 | 1.38M |
| 12/1/2025 | $48050.00 | $57100.00 | $47300.00 | $55200.00 | 3.61M |
| 11/28/2025 | $45700.00 | $47650.00 | $44600.00 | $46800.00 | 758,690 |
| 11/27/2025 | $46050.00 | $46750.00 | $44450.00 | $45000.00 | 450,358 |
| 11/26/2025 | $43050.00 | $47500.00 | $43050.00 | $46350.00 | 1.29M |
| 11/25/2025 | $43900.00 | $44450.00 | $42400.00 | $42650.00 | 426,092 |
| 11/24/2025 | $44950.00 | $45300.00 | $42900.00 | $44450.00 | 643,660 |
| 11/21/2025 | $44000.00 | $45100.00 | $43650.00 | $43950.00 | 334,869 |
| 11/20/2025 | $42700.00 | $45500.00 | $42550.00 | $45450.00 | 597,029 |
| 11/19/2025 | $45350.00 | $45350.00 | $42600.00 | $43100.00 | 706,120 |
| 11/18/2025 | $45600.00 | $46350.00 | $44500.00 | $45150.00 | 617,384 |
| 11/17/2025 | $43800.00 | $46650.00 | $42650.00 | $46250.00 | 1.20M |
| 11/14/2025 | $40250.00 | $44900.00 | $40200.00 | $43700.00 | 1.89M |
| 11/13/2025 | $40400.00 | $41750.00 | $39500.00 | $41700.00 | 1.26M |
| 11/12/2025 | $40600.00 | $40950.00 | $38700.00 | $40700.00 | 1.51M |
| 11/11/2025 | $41600.00 | $42750.00 | $38100.00 | $39200.00 | 1.91M |
| 11/10/2025 | $45650.00 | $45950.00 | $43050.00 | $43550.00 | 907,760 |
| 11/7/2025 | $46400.00 | $47500.00 | $45550.00 | $46300.00 | 1.05M |
| 11/6/2025 | $43900.00 | $49600.00 | $43500.00 | $47350.00 | 3.24M |
| 11/5/2025 | $44500.00 | $45500.00 | $41550.00 | $44400.00 | 2.93M |
| 11/4/2025 | $39900.00 | $41550.00 | $38650.00 | $41350.00 | 1.34M |
| 11/3/2025 | $41150.00 | $41200.00 | $38500.00 | $39350.00 | 1.21M |
| 10/31/2025 | $36000.00 | $42500.00 | $35900.00 | $41400.00 | 4.56M |
| 10/30/2025 | $34750.00 | $35250.00 | $33450.00 | $33800.00 | 350,088 |
| 10/29/2025 | $35700.00 | $35700.00 | $34300.00 | $34500.00 | 327,733 |
| 10/28/2025 | $36450.00 | $36900.00 | $35000.00 | $35450.00 | 687,703 |
| 10/27/2025 | $33250.00 | $34850.00 | $32950.00 | $34800.00 | 386,878 |
| 10/24/2025 | $33600.00 | $33750.00 | $32600.00 | $32750.00 | 276,640 |
| 10/23/2025 | $34600.00 | $34600.00 | $33400.00 | $33400.00 | 197,501 |
| 10/22/2025 | $35050.00 | $35550.00 | $34250.00 | $34500.00 | 263,182 |
| 10/21/2025 | $36350.00 | $36400.00 | $34500.00 | $35000.00 | 412,103 |
| 10/20/2025 | $33450.00 | $35300.00 | $33450.00 | $34800.00 | 422,267 |
| 10/17/2025 | $33900.00 | $34200.00 | $33150.00 | $33350.00 | 328,073 |
| 10/16/2025 | $34700.00 | $35725.00 | $33850.00 | $34200.00 | 460,501 |
| 10/15/2025 | $34750.00 | $35100.00 | $34350.00 | $34600.00 | 249,255 |
| 10/14/2025 | $34400.00 | $35900.00 | $34200.00 | $34750.00 | 512,308 |