017670.KS017670.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $54900.00 | $55100.00 | $54200.00 | $54900.00 | 996,025 |
| 1/14/2026 | $54300.00 | $55100.00 | $54100.00 | $54900.00 | 994,623 |
| 1/13/2026 | $53500.00 | $54400.00 | $53400.00 | $54300.00 | 1.79M |
| 1/12/2026 | $52900.00 | $53100.00 | $52600.00 | $53000.00 | 510,996 |
| 1/9/2026 | $53100.00 | $53100.00 | $52600.00 | $53000.00 | 497,882 |
| 1/8/2026 | $53200.00 | $53300.00 | $52700.00 | $52800.00 | 686,938 |
| 1/7/2026 | $53000.00 | $53200.00 | $52800.00 | $53100.00 | 609,996 |
| 1/6/2026 | $53100.00 | $53300.00 | $53000.00 | $53200.00 | 610,336 |
| 1/5/2026 | $53300.00 | $53400.00 | $52900.00 | $53000.00 | 618,877 |
| 1/2/2026 | $53500.00 | $53700.00 | $52900.00 | $53300.00 | 563,773 |
| 12/30/2025 | $53200.00 | $53500.00 | $53000.00 | $53500.00 | 451,306 |
| 12/29/2025 | $52900.00 | $53200.00 | $52700.00 | $53200.00 | 396,981 |
| 12/26/2025 | $53300.00 | $53500.00 | $53000.00 | $53100.00 | 383,370 |
| 12/24/2025 | $53300.00 | $53600.00 | $53200.00 | $53400.00 | 383,544 |
| 12/23/2025 | $53000.00 | $53400.00 | $52800.00 | $53400.00 | 421,775 |
| 12/22/2025 | $52600.00 | $53200.00 | $52400.00 | $53200.00 | 683,774 |
| 12/19/2025 | $53000.00 | $53500.00 | $52800.00 | $53500.00 | 924,308 |
| 12/18/2025 | $52900.00 | $53100.00 | $52700.00 | $53000.00 | 415,364 |
| 12/17/2025 | $53100.00 | $53200.00 | $52800.00 | $53000.00 | 406,436 |
| 12/16/2025 | $53600.00 | $53700.00 | $52900.00 | $53000.00 | 1.35M |
| 12/15/2025 | $53900.00 | $54000.00 | $53500.00 | $53600.00 | 335,492 |
| 12/12/2025 | $53700.00 | $54000.00 | $53400.00 | $54000.00 | 639,680 |
| 12/11/2025 | $53800.00 | $53900.00 | $53400.00 | $53400.00 | 697,646 |
| 12/10/2025 | $53900.00 | $54000.00 | $53600.00 | $53600.00 | 347,052 |
| 12/9/2025 | $54000.00 | $54000.00 | $53600.00 | $54000.00 | 419,561 |
| 12/8/2025 | $54300.00 | $54400.00 | $53700.00 | $53900.00 | 398,841 |
| 12/5/2025 | $54100.00 | $54400.00 | $54000.00 | $54400.00 | 460,225 |
| 12/4/2025 | $53700.00 | $54200.00 | $53600.00 | $54200.00 | 536,630 |
| 12/3/2025 | $53400.00 | $54000.00 | $53400.00 | $53900.00 | 563,915 |
| 12/2/2025 | $53500.00 | $53700.00 | $53300.00 | $53400.00 | 520,645 |
| 12/1/2025 | $53700.00 | $53800.00 | $53100.00 | $53500.00 | 365,995 |
| 11/28/2025 | $53500.00 | $53700.00 | $53300.00 | $53500.00 | 383,438 |
| 11/27/2025 | $53700.00 | $54300.00 | $53300.00 | $53400.00 | 449,828 |
| 11/26/2025 | $53900.00 | $54200.00 | $53600.00 | $54100.00 | 844,465 |
| 11/25/2025 | $53900.00 | $54000.00 | $53500.00 | $53500.00 | 813,608 |
| 11/24/2025 | $53600.00 | $54100.00 | $53100.00 | $54100.00 | 5.60M |
| 11/21/2025 | $53300.00 | $53600.00 | $52900.00 | $53400.00 | 841,029 |
| 11/20/2025 | $53700.00 | $53900.00 | $53400.00 | $53400.00 | 710,263 |
| 11/19/2025 | $52900.00 | $53700.00 | $52700.00 | $53400.00 | 741,367 |
| 11/18/2025 | $53400.00 | $53700.00 | $52700.00 | $52700.00 | 621,674 |
| 11/17/2025 | $53900.00 | $54000.00 | $53300.00 | $53600.00 | 615,499 |
| 11/14/2025 | $54100.00 | $54400.00 | $53900.00 | $53900.00 | 637,893 |
| 11/13/2025 | $54000.00 | $54300.00 | $53800.00 | $54100.00 | 1.09M |
| 11/12/2025 | $54300.00 | $54400.00 | $54100.00 | $54100.00 | 578,522 |
| 11/11/2025 | $54000.00 | $54400.00 | $53800.00 | $54200.00 | 690,308 |
| 11/10/2025 | $53800.00 | $54400.00 | $53600.00 | $53900.00 | 1.03M |
| 11/7/2025 | $53200.00 | $53600.00 | $52800.00 | $53400.00 | 1.16M |
| 11/6/2025 | $52900.00 | $53700.00 | $52800.00 | $53500.00 | 1.07M |
| 11/5/2025 | $52400.00 | $52700.00 | $51800.00 | $52700.00 | 1.10M |
| 11/4/2025 | $52300.00 | $52900.00 | $52200.00 | $52400.00 | 990,020 |
| 11/3/2025 | $52900.00 | $52900.00 | $52100.00 | $52100.00 | 1.27M |
| 10/31/2025 | $52100.00 | $52300.00 | $51400.00 | $52300.00 | 1.49M |
| 10/30/2025 | $53900.00 | $54100.00 | $51900.00 | $52700.00 | 2.15M |
| 10/29/2025 | $53900.00 | $54700.00 | $53700.00 | $54100.00 | 1.12M |
| 10/28/2025 | $53700.00 | $53900.00 | $53600.00 | $53800.00 | 604,121 |
| 10/27/2025 | $53800.00 | $54100.00 | $53800.00 | $53800.00 | 569,219 |
| 10/24/2025 | $54300.00 | $54400.00 | $53600.00 | $53800.00 | 1.02M |
| 10/23/2025 | $54400.00 | $54500.00 | $54100.00 | $54200.00 | 669,122 |
| 10/22/2025 | $54300.00 | $54600.00 | $54200.00 | $54600.00 | 616,338 |
| 10/21/2025 | $54500.00 | $54800.00 | $54300.00 | $54300.00 | 768,384 |
| 10/20/2025 | $54400.00 | $54700.00 | $54200.00 | $54500.00 | 550,983 |
| 10/17/2025 | $54600.00 | $54700.00 | $54300.00 | $54500.00 | 523,953 |