020000.KS020000.KS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14950.00 | $15150.00 | $14880.00 | $14940.00 | 104,785 |
| 1/15/2026 | $14950.00 | $15020.00 | $14830.00 | $14950.00 | 97,812 |
| 1/14/2026 | $14860.00 | $14950.00 | $14730.00 | $14930.00 | 70,198 |
| 1/13/2026 | $15040.00 | $15040.00 | $14780.00 | $14850.00 | 115,781 |
| 1/12/2026 | $14930.00 | $15090.00 | $14790.00 | $14980.00 | 112,065 |
| 1/9/2026 | $15000.00 | $15170.00 | $14930.00 | $14990.00 | 46,569 |
| 1/8/2026 | $15450.00 | $15460.00 | $14970.00 | $14970.00 | 113,648 |
| 1/7/2026 | $15400.00 | $15470.00 | $15290.00 | $15440.00 | 48,259 |
| 1/6/2026 | $15420.00 | $15430.00 | $15210.00 | $15350.00 | 78,004 |
| 1/5/2026 | $15570.00 | $15570.00 | $15270.00 | $15350.00 | 83,442 |
| 1/2/2026 | $15940.00 | $15940.00 | $15400.00 | $15500.00 | 71,021 |
| 12/30/2025 | $16060.00 | $16100.00 | $15870.00 | $16000.00 | 53,041 |
| 12/29/2025 | $16080.00 | $16150.00 | $15920.00 | $16030.00 | 59,698 |
| 12/26/2025 | $16380.00 | $16500.00 | $16120.00 | $16140.00 | 91,309 |
| 12/24/2025 | $16450.00 | $16520.00 | $16250.00 | $16370.00 | 51,719 |
| 12/23/2025 | $16420.00 | $16480.00 | $16290.00 | $16380.00 | 58,949 |
| 12/22/2025 | $16240.00 | $16400.00 | $16100.00 | $16380.00 | 68,044 |
| 12/19/2025 | $16470.00 | $16480.00 | $16160.00 | $16160.00 | 110,280 |
| 12/18/2025 | $16450.00 | $16770.00 | $16370.00 | $16470.00 | 126,912 |
| 12/17/2025 | $15920.00 | $16770.00 | $15860.00 | $16570.00 | 252,342 |
| 12/16/2025 | $16010.00 | $16010.00 | $15750.00 | $15830.00 | 44,419 |
| 12/15/2025 | $15800.00 | $16060.00 | $15680.00 | $16010.00 | 97,649 |
| 12/12/2025 | $15700.00 | $15990.00 | $15500.00 | $15850.00 | 29,865 |
| 12/11/2025 | $15660.00 | $15800.00 | $15570.00 | $15690.00 | 44,562 |
| 12/10/2025 | $15660.00 | $15660.00 | $15490.00 | $15660.00 | 28,716 |
| 12/9/2025 | $15710.00 | $15710.00 | $15560.00 | $15690.00 | 26,000 |
| 12/8/2025 | $15970.00 | $15990.00 | $15580.00 | $15710.00 | 76,490 |
| 12/5/2025 | $16300.00 | $16300.00 | $15910.00 | $15930.00 | 59,034 |
| 12/4/2025 | $16500.00 | $16540.00 | $16220.00 | $16300.00 | 52,365 |
| 12/3/2025 | $16190.00 | $16660.00 | $16060.00 | $16540.00 | 183,354 |
| 12/2/2025 | $15720.00 | $16370.00 | $15560.00 | $16180.00 | 249,125 |
| 12/1/2025 | $15570.00 | $15740.00 | $15560.00 | $15600.00 | 64,691 |
| 11/28/2025 | $15590.00 | $15650.00 | $15470.00 | $15570.00 | 43,983 |
| 11/27/2025 | $15680.00 | $15830.00 | $15490.00 | $15590.00 | 36,460 |
| 11/26/2025 | $15700.00 | $15800.00 | $15620.00 | $15680.00 | 38,058 |
| 11/25/2025 | $15650.00 | $15800.00 | $15550.00 | $15690.00 | 68,384 |
| 11/24/2025 | $16140.00 | $16170.00 | $15650.00 | $15650.00 | 93,485 |
| 11/21/2025 | $15730.00 | $16160.00 | $15580.00 | $16140.00 | 157,920 |
| 11/20/2025 | $15590.00 | $16030.00 | $15450.00 | $15910.00 | 77,143 |
| 11/19/2025 | $15610.00 | $15680.00 | $15400.00 | $15550.00 | 65,502 |
| 11/18/2025 | $15920.00 | $15920.00 | $15520.00 | $15610.00 | 144,938 |
| 11/17/2025 | $15940.00 | $16160.00 | $15700.00 | $15920.00 | 149,445 |
| 11/14/2025 | $15890.00 | $16220.00 | $15700.00 | $15930.00 | 146,011 |
| 11/13/2025 | $15780.00 | $16060.00 | $15690.00 | $15940.00 | 136,928 |
| 11/12/2025 | $15380.00 | $15800.00 | $15360.00 | $15780.00 | 133,382 |
| 11/11/2025 | $15350.00 | $15660.00 | $15240.00 | $15400.00 | 115,743 |
| 11/10/2025 | $15000.00 | $15400.00 | $14990.00 | $15360.00 | 131,310 |
| 11/7/2025 | $14960.00 | $15200.00 | $14810.00 | $14990.00 | 104,327 |
| 11/6/2025 | $14550.00 | $15280.00 | $14550.00 | $15090.00 | 180,099 |
| 11/5/2025 | $14550.00 | $14600.00 | $14180.00 | $14550.00 | 105,777 |
| 11/4/2025 | $14390.00 | $14610.00 | $14290.00 | $14550.00 | 112,626 |
| 11/3/2025 | $14670.00 | $14680.00 | $14300.00 | $14350.00 | 146,678 |
| 10/31/2025 | $14760.00 | $14850.00 | $14530.00 | $14670.00 | 100,976 |
| 10/30/2025 | $14790.00 | $14820.00 | $14660.00 | $14750.00 | 71,641 |
| 10/29/2025 | $14980.00 | $14980.00 | $14700.00 | $14720.00 | 104,448 |
| 10/28/2025 | $14980.00 | $15030.00 | $14830.00 | $14940.00 | 65,689 |
| 10/27/2025 | $14960.00 | $15050.00 | $14800.00 | $14980.00 | 64,225 |
| 10/24/2025 | $15000.00 | $15020.00 | $14840.00 | $14950.00 | 75,642 |
| 10/23/2025 | $15090.00 | $15140.00 | $14960.00 | $14980.00 | 42,149 |
| 10/22/2025 | $15050.00 | $15110.00 | $14850.00 | $15100.00 | 74,899 |
| 10/21/2025 | $15070.00 | $15160.00 | $14910.00 | $15050.00 | 85,105 |
| 10/20/2025 | $15030.00 | $15130.00 | $14810.00 | $15130.00 | 99,465 |