016380.KS016380.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5290.00 | $5300.00 | $5200.00 | $5210.00 | 302,334 |
| 1/15/2026 | $5240.00 | $5300.00 | $5200.00 | $5290.00 | 205,903 |
| 1/14/2026 | $5130.00 | $5250.00 | $5090.00 | $5240.00 | 238,601 |
| 1/13/2026 | $5100.00 | $5150.00 | $5080.00 | $5130.00 | 148,610 |
| 1/12/2026 | $5080.00 | $5150.00 | $5060.00 | $5100.00 | 159,000 |
| 1/9/2026 | $5100.00 | $5120.00 | $5040.00 | $5080.00 | 154,277 |
| 1/8/2026 | $5140.00 | $5210.00 | $5050.00 | $5050.00 | 354,127 |
| 1/7/2026 | $5210.00 | $5240.00 | $5150.00 | $5150.00 | 233,509 |
| 1/6/2026 | $5220.00 | $5250.00 | $5180.00 | $5210.00 | 164,403 |
| 1/5/2026 | $5270.00 | $5320.00 | $5180.00 | $5200.00 | 314,190 |
| 1/2/2026 | $5360.00 | $5370.00 | $5250.00 | $5270.00 | 232,059 |
| 12/30/2025 | $5360.00 | $5360.00 | $5300.00 | $5350.00 | 97,575 |
| 12/29/2025 | $5400.00 | $5400.00 | $5310.00 | $5360.00 | 108,344 |
| 12/26/2025 | $5470.00 | $5520.00 | $5390.00 | $5440.00 | 176,553 |
| 12/24/2025 | $5500.00 | $5570.00 | $5460.00 | $5500.00 | 122,305 |
| 12/23/2025 | $5500.00 | $5550.00 | $5470.00 | $5510.00 | 113,503 |
| 12/22/2025 | $5460.00 | $5520.00 | $5430.00 | $5500.00 | 135,156 |
| 12/19/2025 | $5450.00 | $5490.00 | $5390.00 | $5420.00 | 226,390 |
| 12/18/2025 | $5450.00 | $5470.00 | $5420.00 | $5450.00 | 128,528 |
| 12/17/2025 | $5470.00 | $5540.00 | $5440.00 | $5490.00 | 72,543 |
| 12/16/2025 | $5580.00 | $5630.00 | $5430.00 | $5450.00 | 155,656 |
| 12/15/2025 | $5510.00 | $5620.00 | $5510.00 | $5580.00 | 127,928 |
| 12/12/2025 | $5480.00 | $5590.00 | $5480.00 | $5590.00 | 161,774 |
| 12/11/2025 | $5490.00 | $5540.00 | $5440.00 | $5460.00 | 116,997 |
| 12/10/2025 | $5470.00 | $5480.00 | $5430.00 | $5450.00 | 70,264 |
| 12/9/2025 | $5500.00 | $5500.00 | $5415.00 | $5460.00 | 66,118 |
| 12/8/2025 | $5580.00 | $5580.00 | $5440.00 | $5480.00 | 93,121 |
| 12/5/2025 | $5470.00 | $5550.00 | $5440.00 | $5540.00 | 92,965 |
| 12/4/2025 | $5540.00 | $5550.00 | $5460.00 | $5490.00 | 75,550 |
| 12/3/2025 | $5470.00 | $5600.00 | $5460.00 | $5530.00 | 104,449 |
| 12/2/2025 | $5390.00 | $5510.00 | $5390.00 | $5460.00 | 90,968 |
| 12/1/2025 | $5440.00 | $5500.00 | $5350.00 | $5390.00 | 88,592 |
| 11/28/2025 | $5440.00 | $5480.00 | $5370.00 | $5410.00 | 100,053 |
| 11/27/2025 | $5350.00 | $5430.00 | $5340.00 | $5370.00 | 105,113 |
| 11/26/2025 | $5270.00 | $5370.00 | $5270.00 | $5370.00 | 105,901 |
| 11/25/2025 | $5300.00 | $5370.00 | $5230.00 | $5240.00 | 113,999 |
| 11/24/2025 | $5390.00 | $5390.00 | $5270.00 | $5280.00 | 71,158 |
| 11/21/2025 | $5350.00 | $5390.00 | $5280.00 | $5300.00 | 73,840 |
| 11/20/2025 | $5380.00 | $5460.00 | $5320.00 | $5400.00 | 78,355 |
| 11/19/2025 | $5290.00 | $5340.00 | $5230.00 | $5330.00 | 62,670 |
| 11/18/2025 | $5380.00 | $5430.00 | $5280.00 | $5290.00 | 94,125 |
| 11/17/2025 | $5500.00 | $5510.00 | $5380.00 | $5400.00 | 90,087 |
| 11/14/2025 | $5490.00 | $5600.00 | $5440.00 | $5460.00 | 150,361 |
| 11/13/2025 | $5480.00 | $5620.00 | $5450.00 | $5540.00 | 181,026 |
| 11/12/2025 | $5340.00 | $5490.00 | $5320.00 | $5470.00 | 118,720 |
| 11/11/2025 | $5350.00 | $5390.00 | $5310.00 | $5330.00 | 74,340 |
| 11/10/2025 | $5240.00 | $5320.00 | $5200.00 | $5290.00 | 87,653 |
| 11/7/2025 | $5160.00 | $5230.00 | $5100.00 | $5190.00 | 160,683 |
| 11/6/2025 | $5220.00 | $5320.00 | $5170.00 | $5220.00 | 109,792 |
| 11/5/2025 | $5370.00 | $5370.00 | $5100.00 | $5210.00 | 241,131 |
| 11/4/2025 | $5370.00 | $5400.00 | $5260.00 | $5290.00 | 279,318 |
| 11/3/2025 | $5490.00 | $5510.00 | $5300.00 | $5310.00 | 225,457 |
| 10/31/2025 | $5600.00 | $5600.00 | $5450.00 | $5450.00 | 174,619 |
| 10/30/2025 | $5610.00 | $5900.00 | $5510.00 | $5520.00 | 244,065 |
| 10/29/2025 | $5590.00 | $5600.00 | $5520.00 | $5550.00 | 126,027 |
| 10/28/2025 | $5610.00 | $5630.00 | $5540.00 | $5590.00 | 126,827 |
| 10/27/2025 | $5600.00 | $5690.00 | $5560.00 | $5600.00 | 112,451 |
| 10/24/2025 | $5620.00 | $5620.00 | $5520.00 | $5610.00 | 89,010 |
| 10/23/2025 | $5660.00 | $5700.00 | $5530.00 | $5540.00 | 88,507 |
| 10/22/2025 | $5560.00 | $5650.00 | $5500.00 | $5620.00 | 218,251 |
| 10/21/2025 | $5600.00 | $5690.00 | $5550.00 | $5560.00 | 158,656 |
| 10/20/2025 | $5670.00 | $5690.00 | $5510.00 | $5580.00 | 141,352 |