010130.KS010130.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1329000.00 | $1410000.00 | $1320000.00 | $1408000.00 | 83,891 |
| 1/14/2026 | $1370000.00 | $1378000.00 | $1261000.00 | $1290000.00 | 116,844 |
| 1/13/2026 | $1247000.00 | $1350000.00 | $1200000.00 | $1330000.00 | 173,625 |
| 1/12/2026 | $1159000.00 | $1256000.00 | $1149000.00 | $1208000.00 | 154,699 |
| 1/9/2026 | $1173000.00 | $1190000.00 | $1131000.00 | $1142000.00 | 584,868 |
| 1/8/2026 | $1215000.00 | $1226000.00 | $1164000.00 | $1203000.00 | 138,792 |
| 1/7/2026 | $1213000.00 | $1239000.00 | $1212000.00 | $1239000.00 | 40,915 |
| 1/6/2026 | $1310000.00 | $1327000.00 | $1191000.00 | $1192000.00 | 112,680 |
| 1/5/2026 | $1288000.00 | $1307000.00 | $1271000.00 | $1307000.00 | 24,575 |
| 1/2/2026 | $1326000.00 | $1327000.00 | $1270000.00 | $1287000.00 | 38,628 |
| 12/30/2025 | $1345000.00 | $1345000.00 | $1310000.00 | $1316000.00 | 28,141 |
| 12/29/2025 | $1276000.00 | $1390000.00 | $1275000.00 | $1372000.00 | 57,817 |
| 12/26/2025 | $1321000.00 | $1324000.00 | $1279000.00 | $1288000.00 | 34,884 |
| 12/24/2025 | $1365000.00 | $1424000.00 | $1291000.00 | $1316000.00 | 82,788 |
| 12/23/2025 | $1409000.00 | $1409000.00 | $1331000.00 | $1356000.00 | 29,303 |
| 12/22/2025 | $1333000.00 | $1408000.00 | $1317000.00 | $1383000.00 | 50,852 |
| 12/19/2025 | $1307000.00 | $1328000.00 | $1285000.00 | $1310000.00 | 30,645 |
| 12/18/2025 | $1346000.00 | $1363000.00 | $1306000.00 | $1306000.00 | 43,056 |
| 12/17/2025 | $1397000.00 | $1430000.00 | $1355000.00 | $1385000.00 | 44,344 |
| 12/16/2025 | $1699000.00 | $1699000.00 | $1367000.00 | $1370000.00 | 129,775 |
| 12/15/2025 | $1910000.00 | $1914000.00 | $1559000.00 | $1592000.00 | 120,833 |
| 12/12/2025 | $1557000.00 | $1558000.00 | $1488000.00 | $1518000.00 | 20,454 |
| 12/11/2025 | $1502000.00 | $1553000.00 | $1476000.00 | $1536000.00 | 72,540 |
| 12/10/2025 | $1502000.00 | $1510000.00 | $1465000.00 | $1480000.00 | 20,094 |
| 12/9/2025 | $1405000.00 | $1489000.00 | $1400000.00 | $1477000.00 | 36,617 |
| 12/8/2025 | $1382000.00 | $1449000.00 | $1372000.00 | $1411000.00 | 30,234 |
| 12/5/2025 | $1300000.00 | $1372000.00 | $1299000.00 | $1359000.00 | 27,145 |
| 12/4/2025 | $1307000.00 | $1337000.00 | $1281000.00 | $1298000.00 | 22,176 |
| 12/3/2025 | $1317000.00 | $1340000.00 | $1293000.00 | $1311000.00 | 19,499 |
| 12/2/2025 | $1374000.00 | $1374000.00 | $1290000.00 | $1319000.00 | 40,466 |
| 12/1/2025 | $1355000.00 | $1383000.00 | $1290000.00 | $1368000.00 | 34,872 |
| 11/28/2025 | $1297000.00 | $1383000.00 | $1278000.00 | $1342000.00 | 49,281 |
| 11/27/2025 | $1163000.00 | $1344000.00 | $1163000.00 | $1325000.00 | 76,263 |
| 11/26/2025 | $1152000.00 | $1168000.00 | $1142000.00 | $1160000.00 | 18,058 |
| 11/25/2025 | $1091000.00 | $1148000.00 | $1091000.00 | $1138000.00 | 31,685 |
| 11/24/2025 | $1139000.00 | $1139000.00 | $1078000.00 | $1078000.00 | 59,388 |
| 11/21/2025 | $1118000.00 | $1142000.00 | $1090000.00 | $1128000.00 | 22,336 |
| 11/20/2025 | $1129000.00 | $1150000.00 | $1121000.00 | $1125000.00 | 22,106 |
| 11/19/2025 | $1083000.00 | $1140000.00 | $1075000.00 | $1140000.00 | 43,262 |
| 11/18/2025 | $1104000.00 | $1105000.00 | $1067000.00 | $1070000.00 | 15,292 |
| 11/17/2025 | $1141000.00 | $1149000.00 | $1098000.00 | $1103000.00 | 20,032 |
| 11/14/2025 | $1168000.00 | $1185000.00 | $1125000.00 | $1135000.00 | 31,539 |
| 11/13/2025 | $1147000.00 | $1200000.00 | $1080000.00 | $1200000.00 | 73,595 |
| 11/12/2025 | $1046000.00 | $1137000.00 | $1046000.00 | $1114000.00 | 50,607 |
| 11/11/2025 | $1017000.00 | $1056000.00 | $1017000.00 | $1042000.00 | 28,998 |
| 11/10/2025 | $1037000.00 | $1050000.00 | $1005000.00 | $1026000.00 | 25,871 |
| 11/7/2025 | $1026000.00 | $1034000.00 | $1003000.00 | $1024000.00 | 29,881 |
| 11/6/2025 | $1039000.00 | $1044000.00 | $996000.00 | $1001000.00 | 22,446 |
| 11/5/2025 | $1008000.00 | $1016000.00 | $982000.00 | $1002000.00 | 26,293 |
| 11/4/2025 | $1033000.00 | $1055000.00 | $1009000.00 | $1011000.00 | 25,715 |
| 11/3/2025 | $1037000.00 | $1061000.00 | $1031000.00 | $1043000.00 | 27,341 |
| 10/31/2025 | $1083000.00 | $1095000.00 | $1033000.00 | $1033000.00 | 105,139 |
| 10/30/2025 | $1167000.00 | $1167000.00 | $1061000.00 | $1071000.00 | 56,740 |
| 10/29/2025 | $1100000.00 | $1174000.00 | $1100000.00 | $1140000.00 | 78,812 |
| 10/28/2025 | $1100000.00 | $1114000.00 | $1070000.00 | $1075000.00 | 32,219 |
| 10/27/2025 | $1146000.00 | $1148000.00 | $1090000.00 | $1109000.00 | 67,410 |
| 10/24/2025 | $1184000.00 | $1186000.00 | $1161000.00 | $1166000.00 | 27,556 |
| 10/23/2025 | $1209000.00 | $1212000.00 | $1173000.00 | $1175000.00 | 38,645 |
| 10/22/2025 | $1187000.00 | $1191000.00 | $1147000.00 | $1184000.00 | 39,625 |
| 10/21/2025 | $1224000.00 | $1242000.00 | $1196000.00 | $1207000.00 | 32,880 |
| 10/20/2025 | $1236000.00 | $1275000.00 | $1195000.00 | $1224000.00 | 46,180 |
| 10/17/2025 | $1243000.00 | $1270000.00 | $1206000.00 | $1223000.00 | 48,115 |