011760.KS011760.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $20950.00 | $21400.00 | $20950.00 | $21250.00 | 32,747 |
| 1/9/2026 | $20450.00 | $21050.00 | $20450.00 | $20900.00 | 28,328 |
| 1/8/2026 | $21000.00 | $21200.00 | $20450.00 | $20450.00 | 54,141 |
| 1/7/2026 | $21400.00 | $21400.00 | $20900.00 | $21000.00 | 69,934 |
| 1/6/2026 | $21600.00 | $21650.00 | $21200.00 | $21400.00 | 45,813 |
| 1/5/2026 | $21400.00 | $21600.00 | $21200.00 | $21450.00 | 45,179 |
| 1/2/2026 | $21550.00 | $21650.00 | $21250.00 | $21400.00 | 44,778 |
| 12/30/2025 | $21550.00 | $21700.00 | $21300.00 | $21550.00 | 40,201 |
| 12/29/2025 | $22000.00 | $22300.00 | $21650.00 | $21700.00 | 75,101 |
| 12/26/2025 | $22700.00 | $22950.00 | $22100.00 | $22450.00 | 71,128 |
| 12/24/2025 | $22750.00 | $22750.00 | $22400.00 | $22650.00 | 45,710 |
| 12/23/2025 | $22700.00 | $22750.00 | $22450.00 | $22650.00 | 25,022 |
| 12/22/2025 | $22800.00 | $22900.00 | $22550.00 | $22650.00 | 31,388 |
| 12/19/2025 | $22400.00 | $22650.00 | $22150.00 | $22550.00 | 25,018 |
| 12/18/2025 | $22400.00 | $22450.00 | $22000.00 | $22300.00 | 25,627 |
| 12/17/2025 | $22500.00 | $22800.00 | $22250.00 | $22650.00 | 24,273 |
| 12/16/2025 | $22850.00 | $22900.00 | $22250.00 | $22250.00 | 38,911 |
| 12/15/2025 | $22400.00 | $23150.00 | $22350.00 | $22900.00 | 56,408 |
| 12/12/2025 | $22200.00 | $22850.00 | $22050.00 | $22700.00 | 40,013 |
| 12/11/2025 | $21500.00 | $22200.00 | $21500.00 | $22000.00 | 43,028 |
| 12/10/2025 | $21800.00 | $21800.00 | $21450.00 | $21500.00 | 18,693 |
| 12/9/2025 | $21950.00 | $21950.00 | $21550.00 | $21650.00 | 25,073 |
| 12/8/2025 | $22100.00 | $22200.00 | $21750.00 | $21900.00 | 21,556 |
| 12/5/2025 | $22250.00 | $22250.00 | $21800.00 | $22100.00 | 36,702 |
| 12/4/2025 | $22200.00 | $22250.00 | $21900.00 | $22100.00 | 22,959 |
| 12/3/2025 | $22150.00 | $22500.00 | $21900.00 | $22350.00 | 42,275 |
| 12/2/2025 | $21850.00 | $22250.00 | $21700.00 | $22000.00 | 45,707 |
| 12/1/2025 | $22050.00 | $22350.00 | $21800.00 | $21850.00 | 25,955 |
| 11/28/2025 | $22200.00 | $22300.00 | $21950.00 | $22150.00 | 23,189 |
| 11/27/2025 | $22250.00 | $22450.00 | $21800.00 | $22000.00 | 26,496 |
| 11/26/2025 | $21400.00 | $22500.00 | $21400.00 | $22450.00 | 51,924 |
| 11/25/2025 | $21700.00 | $21850.00 | $20850.00 | $21000.00 | 42,235 |
| 11/24/2025 | $21650.00 | $22050.00 | $21300.00 | $21400.00 | 75,820 |
| 11/21/2025 | $20950.00 | $21400.00 | $20600.00 | $21400.00 | 31,530 |
| 11/20/2025 | $20800.00 | $21400.00 | $20800.00 | $21250.00 | 29,092 |
| 11/19/2025 | $20850.00 | $20900.00 | $20300.00 | $20700.00 | 23,183 |
| 11/18/2025 | $21450.00 | $21600.00 | $20650.00 | $20700.00 | 50,878 |
| 11/17/2025 | $21500.00 | $21900.00 | $21250.00 | $21500.00 | 26,053 |
| 11/14/2025 | $21900.00 | $21950.00 | $21400.00 | $21500.00 | 35,569 |
| 11/13/2025 | $22100.00 | $22400.00 | $21900.00 | $22100.00 | 30,901 |
| 11/12/2025 | $21600.00 | $22150.00 | $21550.00 | $22100.00 | 45,745 |
| 11/11/2025 | $21600.00 | $21850.00 | $21250.00 | $21600.00 | 76,452 |
| 11/10/2025 | $21000.00 | $21700.00 | $20850.00 | $21500.00 | 39,471 |
| 11/7/2025 | $21000.00 | $21050.00 | $20450.00 | $20850.00 | 46,471 |
| 11/6/2025 | $20600.00 | $21200.00 | $20350.00 | $21000.00 | 42,283 |
| 11/5/2025 | $20900.00 | $20900.00 | $20050.00 | $20350.00 | 67,736 |
| 11/4/2025 | $20850.00 | $21050.00 | $20500.00 | $20900.00 | 41,510 |
| 11/3/2025 | $21300.00 | $21350.00 | $20800.00 | $20850.00 | 65,522 |
| 10/31/2025 | $21450.00 | $21550.00 | $21200.00 | $21250.00 | 26,444 |
| 10/30/2025 | $22050.00 | $22050.00 | $21350.00 | $21400.00 | 57,204 |
| 10/29/2025 | $22150.00 | $22200.00 | $21750.00 | $22000.00 | 56,920 |
| 10/28/2025 | $22400.00 | $22450.00 | $22050.00 | $22250.00 | 46,142 |
| 10/27/2025 | $22600.00 | $22800.00 | $22250.00 | $22400.00 | 48,181 |
| 10/24/2025 | $22800.00 | $22900.00 | $22350.00 | $22500.00 | 48,766 |
| 10/23/2025 | $22550.00 | $22950.00 | $22400.00 | $22750.00 | 38,039 |
| 10/22/2025 | $22400.00 | $22800.00 | $21950.00 | $22800.00 | 30,906 |
| 10/21/2025 | $22500.00 | $22800.00 | $22050.00 | $22350.00 | 61,574 |
| 10/20/2025 | $22100.00 | $22500.00 | $21750.00 | $22400.00 | 52,671 |
| 10/17/2025 | $22050.00 | $22200.00 | $21700.00 | $21750.00 | 39,110 |
| 10/16/2025 | $22100.00 | $22350.00 | $21800.00 | $22050.00 | 57,596 |
| 10/15/2025 | $21000.00 | $21850.00 | $20900.00 | $21800.00 | 42,845 |
| 10/14/2025 | $20900.00 | $21300.00 | $20650.00 | $21000.00 | 35,899 |