016610.KS(016610.KS)
016610.KS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $9240.00 | $9240.00 | $8760.00 | $8820.00 | 70,715 |
| 7/16/2026 | $9400.00 | $9480.00 | $9190.00 | $9240.00 | 54,744 |
| 7/15/2026 | $9120.00 | $9530.00 | $9120.00 | $9410.00 | 89,175 |
| 7/14/2026 | $9150.00 | $9280.00 | $8600.00 | $9000.00 | 135,771 |
| 7/13/2026 | $9520.00 | $9900.00 | $9220.00 | $9240.00 | 126,266 |
| 7/10/2026 | $9200.00 | $9790.00 | $9200.00 | $9540.00 | 50,194 |
| 7/9/2026 | $9300.00 | $9450.00 | $8950.00 | $9120.00 | 78,298 |
| 7/8/2026 | $9480.00 | $9860.00 | $9220.00 | $9360.00 | 100,231 |
| 7/7/2026 | $10000.00 | $10130.00 | $9460.00 | $9750.00 | 105,938 |
| 7/6/2026 | $9900.00 | $10290.00 | $9770.00 | $10100.00 | 73,463 |
| 7/3/2026 | $9510.00 | $9820.00 | $9230.00 | $9820.00 | 83,943 |
| 7/2/2026 | $9630.00 | $9720.00 | $9000.00 | $9310.00 | 75,009 |
| 7/1/2026 | $9460.00 | $9750.00 | $9460.00 | $9630.00 | 66,002 |
| 6/30/2026 | $9460.00 | $9510.00 | $9230.00 | $9360.00 | 66,567 |
| 6/29/2026 | $8720.00 | $9450.00 | $8700.00 | $9420.00 | 94,970 |
| 6/26/2026 | $9230.00 | $9380.00 | $8590.00 | $8870.00 | 117,370 |
| 6/25/2026 | $9270.00 | $9630.00 | $9260.00 | $9280.00 | 79,174 |
| 6/24/2026 | $9250.00 | $9390.00 | $9060.00 | $9240.00 | 122,389 |
| 6/23/2026 | $9600.00 | $9880.00 | $9200.00 | $9200.00 | 139,248 |
| 6/22/2026 | $9880.00 | $10000.00 | $9550.00 | $9780.00 | 95,647 |
| 6/19/2026 | $10320.00 | $10430.00 | $9790.00 | $10010.00 | 114,014 |
| 6/18/2026 | $10750.00 | $10750.00 | $10230.00 | $10280.00 | 121,223 |
| 6/17/2026 | $11110.00 | $11120.00 | $10600.00 | $10690.00 | 317,767 |
| 6/16/2026 | $11030.00 | $11260.00 | $10950.00 | $11100.00 | 163,785 |
| 6/15/2026 | $11050.00 | $11250.00 | $10760.00 | $10940.00 | 161,356 |
| 6/12/2026 | $10610.00 | $11250.00 | $10610.00 | $10730.00 | 400,305 |
| 6/11/2026 | $10100.00 | $10490.00 | $10100.00 | $10350.00 | 86,481 |
| 6/10/2026 | $10490.00 | $10620.00 | $10150.00 | $10360.00 | 86,816 |
| 6/9/2026 | $10010.00 | $10780.00 | $10010.00 | $10590.00 | 119,575 |
| 6/8/2026 | $10100.00 | $10450.00 | $9910.00 | $10100.00 | 107,150 |
| 6/5/2026 | $11130.00 | $11290.00 | $10620.00 | $10850.00 | 74,433 |
| 6/4/2026 | $11000.00 | $11240.00 | $10850.00 | $11030.00 | 75,109 |
| 6/2/2026 | $11040.00 | $11050.00 | $10550.00 | $11000.00 | 151,768 |
| 6/1/2026 | $10840.00 | $11200.00 | $10550.00 | $11100.00 | 131,131 |
| 5/29/2026 | $11130.00 | $11250.00 | $10730.00 | $11000.00 | 108,099 |
| 5/28/2026 | $11470.00 | $11510.00 | $10520.00 | $11120.00 | 134,871 |
| 5/27/2026 | $11990.00 | $12200.00 | $11420.00 | $11470.00 | 121,461 |
| 5/26/2026 | $12350.00 | $12500.00 | $11910.00 | $11950.00 | 85,477 |
| 5/22/2026 | $12060.00 | $12280.00 | $11930.00 | $12190.00 | 73,785 |
| 5/21/2026 | $11810.00 | $12030.00 | $11810.00 | $11930.00 | 114,072 |
| 5/20/2026 | $11920.00 | $11990.00 | $11380.00 | $11440.00 | 148,521 |
| 5/19/2026 | $12480.00 | $12500.00 | $11660.00 | $11990.00 | 133,465 |
| 5/18/2026 | $12880.00 | $12880.00 | $12060.00 | $12500.00 | 161,325 |
| 5/15/2026 | $14120.00 | $14560.00 | $12810.00 | $13000.00 | 313,807 |
| 5/14/2026 | $14040.00 | $14040.00 | $13720.00 | $13880.00 | 100,512 |
| 5/13/2026 | $13820.00 | $13960.00 | $13520.00 | $13880.00 | 88,758 |
| 5/12/2026 | $15180.00 | $15180.00 | $13830.00 | $14020.00 | 212,804 |
| 5/11/2026 | $15570.00 | $15750.00 | $14350.00 | $14900.00 | 139,121 |
| 5/8/2026 | $15020.00 | $15850.00 | $14910.00 | $15230.00 | 182,325 |
| 5/7/2026 | $16550.00 | $16570.00 | $15130.00 | $15420.00 | 375,233 |
| 5/6/2026 | $15680.00 | $15990.00 | $15060.00 | $15610.00 | 385,695 |
| 5/4/2026 | $13990.00 | $14960.00 | $13770.00 | $14510.00 | 324,686 |
| 4/30/2026 | $14090.00 | $14090.00 | $13540.00 | $13660.00 | 99,656 |
| 4/29/2026 | $14190.00 | $14190.00 | $13900.00 | $14080.00 | 81,369 |
| 4/28/2026 | $14320.00 | $14610.00 | $14160.00 | $14190.00 | 128,044 |
| 4/27/2026 | $14110.00 | $14510.00 | $13870.00 | $14200.00 | 160,906 |
| 4/24/2026 | $13950.00 | $14230.00 | $13930.00 | $13940.00 | 100,424 |
| 4/23/2026 | $13980.00 | $14120.00 | $13010.00 | $13990.00 | 108,971 |
| 4/22/2026 | $14000.00 | $14010.00 | $13600.00 | $13780.00 | 56,363 |
| 4/21/2026 | $13950.00 | $14010.00 | $13820.00 | $13940.00 | 48,311 |