009450.KS(009450.KS)
$62800.00▼-200.00 (-31.75%)
009450.KS(009450.KS)
KSC
$62800.00▼-200.00 (-31.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/3/2026 | $63900.00 | $64300.00 | $60600.00 | $62800.00 | 73,512 |
| 4/2/2026 | $66600.00 | $66900.00 | $62500.00 | $63000.00 | 56,013 |
| 4/1/2026 | $63500.00 | $67100.00 | $63500.00 | $66000.00 | 59,196 |
| 3/31/2026 | $59600.00 | $63500.00 | $59200.00 | $63000.00 | 53,395 |
| 3/30/2026 | $60000.00 | $60800.00 | $59400.00 | $60100.00 | 19,276 |
| 3/27/2026 | $61900.00 | $62500.00 | $60600.00 | $62100.00 | 15,635 |
| 3/26/2026 | $63000.00 | $63100.00 | $61400.00 | $62500.00 | 36,523 |
| 3/25/2026 | $63400.00 | $63900.00 | $62400.00 | $63000.00 | 43,413 |
| 3/24/2026 | $63800.00 | $64100.00 | $61200.00 | $62800.00 | 30,038 |
| 3/23/2026 | $64900.00 | $65400.00 | $62000.00 | $62200.00 | 44,860 |
| 3/20/2026 | $67400.00 | $67500.00 | $65700.00 | $66300.00 | 74,501 |
| 3/19/2026 | $62900.00 | $67600.00 | $62700.00 | $66800.00 | 99,195 |
| 3/18/2026 | $63900.00 | $64400.00 | $62600.00 | $63900.00 | 47,126 |
| 3/17/2026 | $62000.00 | $63900.00 | $62000.00 | $63000.00 | 29,826 |
| 3/16/2026 | $61200.00 | $62000.00 | $60400.00 | $61700.00 | 19,850 |
| 3/13/2026 | $60500.00 | $61400.00 | $59900.00 | $60700.00 | 17,831 |
| 3/12/2026 | $60900.00 | $62000.00 | $60900.00 | $61600.00 | 16,301 |
| 3/11/2026 | $62200.00 | $62600.00 | $61000.00 | $61300.00 | 37,541 |
| 3/10/2026 | $62700.00 | $63500.00 | $61300.00 | $61700.00 | 32,686 |
| 3/9/2026 | $58200.00 | $61600.00 | $57800.00 | $61100.00 | 46,168 |
| 3/6/2026 | $58700.00 | $61700.00 | $58600.00 | $61400.00 | 36,260 |
| 3/5/2026 | $58600.00 | $60800.00 | $58100.00 | $59900.00 | 58,161 |
| 3/4/2026 | $59300.00 | $60500.00 | $55100.00 | $55100.00 | 95,162 |
| 3/3/2026 | $62400.00 | $64500.00 | $61300.00 | $61700.00 | 74,430 |
| 2/27/2026 | $66200.00 | $66600.00 | $64300.00 | $64300.00 | 76,929 |
| 2/26/2026 | $68100.00 | $68100.00 | $66600.00 | $67000.00 | 59,636 |
| 2/25/2026 | $68700.00 | $68800.00 | $67400.00 | $67700.00 | 73,497 |
| 2/24/2026 | $68000.00 | $68800.00 | $67000.00 | $68100.00 | 70,525 |
| 2/23/2026 | $69900.00 | $70000.00 | $68000.00 | $68700.00 | 114,007 |
| 2/20/2026 | $67000.00 | $68900.00 | $67000.00 | $68300.00 | 106,878 |
| 2/19/2026 | $67400.00 | $68400.00 | $66300.00 | $67400.00 | 76,558 |
| 2/13/2026 | $67800.00 | $69000.00 | $66900.00 | $67600.00 | 139,758 |
| 2/12/2026 | $67400.00 | $69900.00 | $66900.00 | $69000.00 | 399,624 |
| 2/11/2026 | $61600.00 | $63000.00 | $61200.00 | $62200.00 | 85,143 |
| 2/10/2026 | $60700.00 | $61800.00 | $60100.00 | $61500.00 | 59,389 |
| 2/9/2026 | $60000.00 | $60900.00 | $59900.00 | $60500.00 | 78,785 |
| 2/6/2026 | $60700.00 | $60700.00 | $57400.00 | $59200.00 | 100,017 |
| 2/5/2026 | $58300.00 | $61800.00 | $57100.00 | $60100.00 | 170,123 |
| 2/4/2026 | $56900.00 | $58500.00 | $56900.00 | $58400.00 | 35,540 |
| 2/3/2026 | $56800.00 | $57700.00 | $56000.00 | $57500.00 | 44,455 |
| 2/2/2026 | $57800.00 | $57800.00 | $55800.00 | $56100.00 | 54,461 |
| 1/30/2026 | $57800.00 | $58600.00 | $56900.00 | $57800.00 | 58,811 |
| 1/29/2026 | $58800.00 | $59200.00 | $57200.00 | $58100.00 | 48,073 |
| 1/28/2026 | $58400.00 | $58900.00 | $57800.00 | $58500.00 | 64,282 |
| 1/27/2026 | $57700.00 | $59000.00 | $56900.00 | $58300.00 | 61,405 |
| 1/26/2026 | $58000.00 | $59000.00 | $57500.00 | $58200.00 | 56,645 |
| 1/23/2026 | $56500.00 | $57400.00 | $56100.00 | $57100.00 | 41,208 |
| 1/22/2026 | $55900.00 | $56400.00 | $55000.00 | $56300.00 | 40,081 |
| 1/21/2026 | $56100.00 | $56200.00 | $54700.00 | $55700.00 | 42,905 |
| 1/20/2026 | $55700.00 | $57000.00 | $55100.00 | $56700.00 | 49,778 |
| 1/19/2026 | $56100.00 | $56100.00 | $55100.00 | $55400.00 | 47,051 |
| 1/16/2026 | $57000.00 | $57600.00 | $56100.00 | $56200.00 | 43,077 |
| 1/15/2026 | $57000.00 | $57100.00 | $55800.00 | $56800.00 | 49,757 |
| 1/14/2026 | $55000.00 | $57800.00 | $54600.00 | $57600.00 | 74,372 |
| 1/13/2026 | $55000.00 | $55300.00 | $54100.00 | $55000.00 | 35,865 |
| 1/12/2026 | $56600.00 | $56900.00 | $54300.00 | $54500.00 | 77,478 |
| 1/9/2026 | $53400.00 | $57800.00 | $53300.00 | $57200.00 | 79,981 |
| 1/8/2026 | $57300.00 | $57300.00 | $53000.00 | $53600.00 | 50,776 |
| 1/7/2026 | $55600.00 | $55800.00 | $54200.00 | $54600.00 | 45,374 |
| 1/6/2026 | $56300.00 | $56300.00 | $55400.00 | $55500.00 | 34,976 |
| 1/5/2026 | $56100.00 | $57000.00 | $56000.00 | $56300.00 | 32,455 |