010955.KS010955.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $48450.00 | $49500.00 | $47750.00 | $48350.00 | 16,132 |
| 1/13/2026 | $48100.00 | $48500.00 | $47600.00 | $48000.00 | 16,289 |
| 1/12/2026 | $46950.00 | $48200.00 | $46700.00 | $48000.00 | 28,519 |
| 1/9/2026 | $47200.00 | $48100.00 | $46650.00 | $46950.00 | 23,863 |
| 1/8/2026 | $46450.00 | $47600.00 | $46150.00 | $46950.00 | 12,108 |
| 1/7/2026 | $47300.00 | $47950.00 | $45550.00 | $46550.00 | 18,548 |
| 1/6/2026 | $48400.00 | $49250.00 | $47050.00 | $48200.00 | 32,206 |
| 1/5/2026 | $48400.00 | $49000.00 | $47550.00 | $48400.00 | 22,811 |
| 1/2/2026 | $47950.00 | $48350.00 | $46500.00 | $47750.00 | 40,204 |
| 12/30/2025 | $47950.00 | $48300.00 | $47400.00 | $48200.00 | 7,898 |
| 12/29/2025 | $47800.00 | $48150.00 | $47250.00 | $47350.00 | 6,095 |
| 12/26/2025 | $49000.00 | $49000.00 | $47350.00 | $47800.00 | 7,832 |
| 12/24/2025 | $48550.00 | $48950.00 | $47900.00 | $48550.00 | 6,149 |
| 12/23/2025 | $48800.00 | $49200.00 | $48200.00 | $48550.00 | 9,922 |
| 12/22/2025 | $48300.00 | $49400.00 | $48250.00 | $48700.00 | 7,816 |
| 12/19/2025 | $47650.00 | $48550.00 | $47250.00 | $48550.00 | 13,416 |
| 12/18/2025 | $48650.00 | $48950.00 | $46550.00 | $47600.00 | 20,806 |
| 12/17/2025 | $48300.00 | $49100.00 | $48200.00 | $48650.00 | 13,312 |
| 12/16/2025 | $49400.00 | $49400.00 | $48150.00 | $48400.00 | 19,197 |
| 12/15/2025 | $47700.00 | $49750.00 | $47500.00 | $49400.00 | 49,768 |
| 12/12/2025 | $47500.00 | $47900.00 | $47000.00 | $47500.00 | 9,637 |
| 12/11/2025 | $47750.00 | $48300.00 | $46700.00 | $47000.00 | 18,042 |
| 12/10/2025 | $47700.00 | $48350.00 | $47250.00 | $47700.00 | 22,149 |
| 12/9/2025 | $46600.00 | $47650.00 | $46400.00 | $47500.00 | 10,797 |
| 12/8/2025 | $47600.00 | $47800.00 | $46400.00 | $47200.00 | 11,358 |
| 12/5/2025 | $47800.00 | $47800.00 | $46550.00 | $47200.00 | 13,945 |
| 12/4/2025 | $47500.00 | $47950.00 | $46550.00 | $47900.00 | 24,438 |
| 12/3/2025 | $46800.00 | $47150.00 | $44450.00 | $47150.00 | 12,479 |
| 12/2/2025 | $45700.00 | $47000.00 | $45350.00 | $46800.00 | 13,241 |
| 12/1/2025 | $44900.00 | $45450.00 | $44600.00 | $45400.00 | 16,822 |
| 11/28/2025 | $44500.00 | $44800.00 | $44000.00 | $44450.00 | 14,080 |
| 11/27/2025 | $46400.00 | $46500.00 | $44400.00 | $44450.00 | 36,165 |
| 11/26/2025 | $46550.00 | $47150.00 | $45800.00 | $46400.00 | 35,804 |
| 11/25/2025 | $48000.00 | $48000.00 | $46000.00 | $46750.00 | 48,625 |
| 11/24/2025 | $49950.00 | $49950.00 | $47150.00 | $47650.00 | 31,805 |
| 11/21/2025 | $49500.00 | $50200.00 | $49150.00 | $49950.00 | 26,722 |
| 11/20/2025 | $50600.00 | $51000.00 | $49700.00 | $50600.00 | 22,035 |
| 11/19/2025 | $49550.00 | $50900.00 | $49150.00 | $50700.00 | 51,649 |
| 11/18/2025 | $50600.00 | $50600.00 | $49000.00 | $49200.00 | 27,211 |
| 11/17/2025 | $49400.00 | $50700.00 | $48850.00 | $50600.00 | 41,813 |
| 11/14/2025 | $49050.00 | $49500.00 | $48700.00 | $49350.00 | 27,910 |
| 11/13/2025 | $48900.00 | $49650.00 | $48000.00 | $49200.00 | 42,388 |
| 11/12/2025 | $47150.00 | $49000.00 | $47050.00 | $48900.00 | 91,116 |
| 11/11/2025 | $46550.00 | $47500.00 | $46000.00 | $46800.00 | 41,117 |
| 11/10/2025 | $47200.00 | $47500.00 | $45450.00 | $46300.00 | 64,485 |
| 11/7/2025 | $45600.00 | $46050.00 | $44950.00 | $45700.00 | 31,986 |
| 11/6/2025 | $43900.00 | $46300.00 | $43900.00 | $45700.00 | 42,114 |
| 11/5/2025 | $45550.00 | $45700.00 | $43200.00 | $43900.00 | 36,404 |
| 11/4/2025 | $43550.00 | $46950.00 | $43550.00 | $45550.00 | 81,090 |
| 11/3/2025 | $44550.00 | $44550.00 | $42700.00 | $43300.00 | 25,881 |
| 10/31/2025 | $44300.00 | $44350.00 | $42300.00 | $43500.00 | 26,085 |
| 10/30/2025 | $44900.00 | $44900.00 | $44250.00 | $44700.00 | 23,812 |
| 10/29/2025 | $44950.00 | $45000.00 | $44150.00 | $44900.00 | 23,126 |
| 10/28/2025 | $44950.00 | $45050.00 | $44500.00 | $45050.00 | 29,621 |
| 10/27/2025 | $45400.00 | $45400.00 | $44000.00 | $44450.00 | 22,576 |
| 10/24/2025 | $45150.00 | $45900.00 | $44950.00 | $45450.00 | 29,715 |
| 10/23/2025 | $44900.00 | $45150.00 | $44050.00 | $44700.00 | 36,616 |
| 10/22/2025 | $42050.00 | $44950.00 | $41800.00 | $44600.00 | 62,624 |
| 10/21/2025 | $41400.00 | $42200.00 | $41300.00 | $41700.00 | 14,554 |
| 10/20/2025 | $39950.00 | $41100.00 | $39950.00 | $41100.00 | 15,683 |
| 10/17/2025 | $41500.00 | $41800.00 | $40000.00 | $40400.00 | 44,930 |
| 10/16/2025 | $40150.00 | $41650.00 | $40150.00 | $41500.00 | 18,033 |