018250.KS018250.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $12620.00 | $12680.00 | $12450.00 | $12490.00 | 19,736 |
| 1/12/2026 | $12450.00 | $12680.00 | $12310.00 | $12670.00 | 28,185 |
| 1/9/2026 | $12510.00 | $12590.00 | $12250.00 | $12460.00 | 32,437 |
| 1/8/2026 | $12810.00 | $12920.00 | $12410.00 | $12510.00 | 56,684 |
| 1/7/2026 | $13220.00 | $13220.00 | $12900.00 | $13020.00 | 45,458 |
| 1/6/2026 | $13330.00 | $13350.00 | $13050.00 | $13280.00 | 49,179 |
| 1/5/2026 | $13520.00 | $13600.00 | $13300.00 | $13310.00 | 33,763 |
| 1/2/2026 | $13150.00 | $13470.00 | $13150.00 | $13470.00 | 29,671 |
| 12/30/2025 | $13260.00 | $13270.00 | $13000.00 | $13140.00 | 32,467 |
| 12/29/2025 | $13500.00 | $13500.00 | $13020.00 | $13260.00 | 44,232 |
| 12/26/2025 | $13540.00 | $13670.00 | $13500.00 | $13520.00 | 30,570 |
| 12/24/2025 | $13630.00 | $13710.00 | $13420.00 | $13540.00 | 19,890 |
| 12/23/2025 | $13650.00 | $13750.00 | $13580.00 | $13620.00 | 20,681 |
| 12/22/2025 | $13690.00 | $13790.00 | $12950.00 | $13650.00 | 53,313 |
| 12/19/2025 | $13660.00 | $13700.00 | $13540.00 | $13670.00 | 36,042 |
| 12/18/2025 | $13530.00 | $14500.00 | $13430.00 | $13670.00 | 72,720 |
| 12/17/2025 | $13600.00 | $13780.00 | $13560.00 | $13650.00 | 34,154 |
| 12/16/2025 | $13740.00 | $13740.00 | $13530.00 | $13640.00 | 32,564 |
| 12/15/2025 | $13610.00 | $13830.00 | $13520.00 | $13680.00 | 49,181 |
| 12/12/2025 | $13530.00 | $13690.00 | $13530.00 | $13630.00 | 27,697 |
| 12/11/2025 | $13560.00 | $13660.00 | $13500.00 | $13520.00 | 42,118 |
| 12/10/2025 | $13530.00 | $13590.00 | $13490.00 | $13540.00 | 25,474 |
| 12/9/2025 | $13630.00 | $13700.00 | $13510.00 | $13580.00 | 34,453 |
| 12/8/2025 | $13710.00 | $13840.00 | $13510.00 | $13610.00 | 49,730 |
| 12/5/2025 | $13850.00 | $13920.00 | $13600.00 | $13720.00 | 72,425 |
| 12/4/2025 | $14020.00 | $14030.00 | $13760.00 | $13850.00 | 49,526 |
| 12/3/2025 | $13820.00 | $14040.00 | $13740.00 | $14020.00 | 41,630 |
| 12/2/2025 | $13730.00 | $13850.00 | $13650.00 | $13810.00 | 31,869 |
| 12/1/2025 | $13910.00 | $14040.00 | $13690.00 | $13730.00 | 34,559 |
| 11/28/2025 | $13610.00 | $13910.00 | $13610.00 | $13880.00 | 48,586 |
| 11/27/2025 | $13540.00 | $13780.00 | $13540.00 | $13640.00 | 21,673 |
| 11/26/2025 | $13360.00 | $13570.00 | $13240.00 | $13540.00 | 19,078 |
| 11/25/2025 | $13610.00 | $13700.00 | $13150.00 | $13420.00 | 28,631 |
| 11/24/2025 | $13800.00 | $13970.00 | $13560.00 | $13570.00 | 39,265 |
| 11/21/2025 | $13640.00 | $13800.00 | $13460.00 | $13760.00 | 33,751 |
| 11/20/2025 | $13410.00 | $13720.00 | $13370.00 | $13630.00 | 46,721 |
| 11/19/2025 | $13420.00 | $13600.00 | $13420.00 | $13470.00 | 37,787 |
| 11/18/2025 | $13800.00 | $13870.00 | $13370.00 | $13420.00 | 42,391 |
| 11/17/2025 | $13800.00 | $13970.00 | $13690.00 | $13800.00 | 35,628 |
| 11/14/2025 | $14130.00 | $14130.00 | $13780.00 | $13780.00 | 69,943 |
| 11/13/2025 | $14240.00 | $14350.00 | $14120.00 | $14140.00 | 36,147 |
| 11/12/2025 | $13950.00 | $14240.00 | $13830.00 | $14240.00 | 41,176 |
| 11/11/2025 | $14210.00 | $14210.00 | $13910.00 | $13950.00 | 29,058 |
| 11/10/2025 | $13850.00 | $14350.00 | $13650.00 | $14000.00 | 46,054 |
| 11/7/2025 | $13510.00 | $14030.00 | $13510.00 | $13860.00 | 54,680 |
| 11/6/2025 | $13940.00 | $13940.00 | $13490.00 | $13710.00 | 37,389 |
| 11/5/2025 | $13950.00 | $13950.00 | $13000.00 | $13660.00 | 77,028 |
| 11/4/2025 | $13880.00 | $14200.00 | $13880.00 | $14000.00 | 72,295 |
| 11/3/2025 | $14020.00 | $14120.00 | $13790.00 | $13880.00 | 67,103 |
| 10/31/2025 | $14100.00 | $14270.00 | $13980.00 | $14010.00 | 61,262 |
| 10/30/2025 | $14260.00 | $14320.00 | $14100.00 | $14220.00 | 59,965 |
| 10/29/2025 | $14740.00 | $14840.00 | $14200.00 | $14250.00 | 123,587 |
| 10/28/2025 | $14720.00 | $14920.00 | $14710.00 | $14740.00 | 34,475 |
| 10/27/2025 | $14970.00 | $14970.00 | $14730.00 | $14780.00 | 74,084 |
| 10/24/2025 | $14980.00 | $15350.00 | $14840.00 | $14970.00 | 86,897 |
| 10/23/2025 | $15020.00 | $15140.00 | $14820.00 | $14860.00 | 50,955 |
| 10/22/2025 | $15250.00 | $15250.00 | $14800.00 | $15010.00 | 39,472 |
| 10/21/2025 | $15500.00 | $15590.00 | $15060.00 | $15140.00 | 118,415 |
| 10/20/2025 | $14980.00 | $15060.00 | $14640.00 | $15060.00 | 80,702 |
| 10/17/2025 | $14890.00 | $14980.00 | $14710.00 | $14980.00 | 40,435 |
| 10/16/2025 | $14780.00 | $15060.00 | $14780.00 | $14890.00 | 50,254 |
| 10/15/2025 | $14800.00 | $15040.00 | $14780.00 | $14780.00 | 52,196 |