020150.KS020150.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $32150.00 | $34550.00 | $31600.00 | $33950.00 | 709,599 |
| 1/13/2026 | $30000.00 | $30850.00 | $29400.00 | $30750.00 | 209,594 |
| 1/12/2026 | $28450.00 | $30050.00 | $28400.00 | $29900.00 | 197,111 |
| 1/9/2026 | $29300.00 | $29300.00 | $28050.00 | $28750.00 | 180,376 |
| 1/8/2026 | $29200.00 | $29800.00 | $28700.00 | $29000.00 | 208,644 |
| 1/7/2026 | $30300.00 | $30300.00 | $29200.00 | $29600.00 | 191,950 |
| 1/6/2026 | $31300.00 | $31300.00 | $30150.00 | $30350.00 | 181,101 |
| 1/5/2026 | $30500.00 | $31650.00 | $30000.00 | $30650.00 | 259,990 |
| 1/2/2026 | $30250.00 | $30300.00 | $29350.00 | $30000.00 | 237,363 |
| 12/30/2025 | $31150.00 | $31150.00 | $30400.00 | $30550.00 | 204,770 |
| 12/29/2025 | $31100.00 | $32150.00 | $30900.00 | $31650.00 | 118,699 |
| 12/26/2025 | $32900.00 | $33000.00 | $31600.00 | $32000.00 | 131,092 |
| 12/24/2025 | $32900.00 | $34250.00 | $32300.00 | $32600.00 | 280,935 |
| 12/23/2025 | $32700.00 | $32800.00 | $32000.00 | $32300.00 | 124,315 |
| 12/22/2025 | $32450.00 | $32600.00 | $31800.00 | $32400.00 | 189,820 |
| 12/19/2025 | $32450.00 | $32450.00 | $31200.00 | $31600.00 | 280,203 |
| 12/18/2025 | $32950.00 | $33300.00 | $32000.00 | $32150.00 | 242,208 |
| 12/17/2025 | $33900.00 | $34350.00 | $33100.00 | $34250.00 | 228,210 |
| 12/16/2025 | $35000.00 | $35250.00 | $33150.00 | $33650.00 | 445,426 |
| 12/15/2025 | $35650.00 | $36150.00 | $34500.00 | $34950.00 | 345,766 |
| 12/12/2025 | $36900.00 | $36900.00 | $35500.00 | $36000.00 | 265,966 |
| 12/11/2025 | $37100.00 | $38400.00 | $36550.00 | $36750.00 | 234,762 |
| 12/10/2025 | $37250.00 | $37950.00 | $36500.00 | $36750.00 | 300,474 |
| 12/9/2025 | $38400.00 | $38700.00 | $36450.00 | $36700.00 | 431,699 |
| 12/8/2025 | $40200.00 | $40200.00 | $36700.00 | $38000.00 | 763,129 |
| 12/5/2025 | $40150.00 | $40800.00 | $39650.00 | $40150.00 | 255,284 |
| 12/4/2025 | $42100.00 | $42200.00 | $40300.00 | $40450.00 | 273,100 |
| 12/3/2025 | $41900.00 | $42450.00 | $41050.00 | $42250.00 | 318,155 |
| 12/2/2025 | $41100.00 | $42300.00 | $40200.00 | $42250.00 | 505,313 |
| 12/1/2025 | $39500.00 | $43350.00 | $38800.00 | $42100.00 | 789,223 |
| 11/28/2025 | $39350.00 | $40150.00 | $38150.00 | $39100.00 | 391,831 |
| 11/27/2025 | $42300.00 | $42850.00 | $39100.00 | $39150.00 | 679,800 |
| 11/26/2025 | $44050.00 | $44400.00 | $40400.00 | $42800.00 | 888,686 |
| 11/25/2025 | $42850.00 | $44650.00 | $41700.00 | $42750.00 | 1.43M |
| 11/24/2025 | $42100.00 | $42700.00 | $40300.00 | $41000.00 | 897,895 |
| 11/21/2025 | $37100.00 | $42200.00 | $36700.00 | $41200.00 | 1.79M |
| 11/20/2025 | $36600.00 | $41600.00 | $36250.00 | $39000.00 | 2.16M |
| 11/19/2025 | $34400.00 | $34800.00 | $32650.00 | $33300.00 | 470,460 |
| 11/18/2025 | $39000.00 | $39050.00 | $34300.00 | $34900.00 | 605,643 |
| 11/17/2025 | $37350.00 | $39400.00 | $36800.00 | $37550.00 | 760,980 |
| 11/14/2025 | $38850.00 | $39050.00 | $36550.00 | $36950.00 | 691,734 |
| 11/13/2025 | $39650.00 | $40250.00 | $38000.00 | $40200.00 | 1.03M |
| 11/12/2025 | $36550.00 | $43450.00 | $35950.00 | $40200.00 | 4.11M |
| 11/11/2025 | $35950.00 | $36350.00 | $33050.00 | $35150.00 | 1.70M |
| 11/10/2025 | $24800.00 | $32000.00 | $24150.00 | $32000.00 | 1.55M |
| 11/7/2025 | $25000.00 | $25450.00 | $24200.00 | $24650.00 | 112,071 |
| 11/6/2025 | $25850.00 | $26200.00 | $25350.00 | $25700.00 | 57,736 |
| 11/5/2025 | $26000.00 | $26000.00 | $24650.00 | $25500.00 | 155,546 |
| 11/4/2025 | $26900.00 | $27450.00 | $26300.00 | $26350.00 | 93,480 |
| 11/3/2025 | $26550.00 | $26550.00 | $26000.00 | $26350.00 | 72,712 |
| 10/31/2025 | $26500.00 | $26700.00 | $26000.00 | $26000.00 | 68,986 |
| 10/30/2025 | $27900.00 | $28250.00 | $25150.00 | $26250.00 | 179,110 |
| 10/29/2025 | $28100.00 | $28300.00 | $27550.00 | $28200.00 | 122,482 |
| 10/28/2025 | $27300.00 | $28200.00 | $26750.00 | $27900.00 | 152,568 |
| 10/27/2025 | $29350.00 | $29400.00 | $27050.00 | $27500.00 | 189,533 |
| 10/24/2025 | $26300.00 | $28300.00 | $26300.00 | $28100.00 | 260,691 |
| 10/23/2025 | $26900.00 | $27100.00 | $25950.00 | $26000.00 | 80,785 |
| 10/22/2025 | $27100.00 | $27250.00 | $26500.00 | $26900.00 | 96,751 |
| 10/21/2025 | $27000.00 | $27900.00 | $26500.00 | $26850.00 | 137,917 |
| 10/20/2025 | $26900.00 | $27100.00 | $25850.00 | $26800.00 | 124,813 |
| 10/17/2025 | $25650.00 | $27450.00 | $25200.00 | $27100.00 | 247,004 |
| 10/16/2025 | $24450.00 | $26000.00 | $24300.00 | $25950.00 | 241,154 |