021240.KS021240.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $79500.00 | $80000.00 | $77800.00 | $78400.00 | 423,985 |
| 1/13/2026 | $80500.00 | $80700.00 | $78100.00 | $79300.00 | 428,975 |
| 1/12/2026 | $79300.00 | $80300.00 | $78000.00 | $79800.00 | 287,037 |
| 1/9/2026 | $79600.00 | $80100.00 | $78400.00 | $79600.00 | 214,168 |
| 1/8/2026 | $81200.00 | $82000.00 | $79000.00 | $79400.00 | 433,331 |
| 1/7/2026 | $81700.00 | $83400.00 | $81100.00 | $82400.00 | 239,314 |
| 1/6/2026 | $83700.00 | $84900.00 | $81600.00 | $82900.00 | 205,652 |
| 1/5/2026 | $84900.00 | $85900.00 | $83600.00 | $83700.00 | 263,511 |
| 1/2/2026 | $87000.00 | $87400.00 | $85500.00 | $85500.00 | 191,035 |
| 12/30/2025 | $86000.00 | $87500.00 | $85700.00 | $86900.00 | 135,185 |
| 12/29/2025 | $85800.00 | $87100.00 | $84600.00 | $86700.00 | 94,462 |
| 12/26/2025 | $88600.00 | $89200.00 | $87100.00 | $87500.00 | 57,817 |
| 12/24/2025 | $88700.00 | $90000.00 | $88300.00 | $88900.00 | 77,900 |
| 12/23/2025 | $89700.00 | $90300.00 | $88400.00 | $88600.00 | 69,032 |
| 12/22/2025 | $90000.00 | $90200.00 | $88400.00 | $89400.00 | 103,271 |
| 12/19/2025 | $90400.00 | $90700.00 | $88200.00 | $88700.00 | 240,339 |
| 12/18/2025 | $90500.00 | $91000.00 | $88300.00 | $89700.00 | 152,697 |
| 12/17/2025 | $90300.00 | $91000.00 | $89200.00 | $90000.00 | 154,706 |
| 12/16/2025 | $88100.00 | $92600.00 | $87950.00 | $90000.00 | 374,538 |
| 12/15/2025 | $85400.00 | $90500.00 | $84600.00 | $89200.00 | 279,360 |
| 12/12/2025 | $86500.00 | $87050.00 | $84500.00 | $86200.00 | 446,411 |
| 12/11/2025 | $85200.00 | $87300.00 | $84000.00 | $85900.00 | 486,766 |
| 12/10/2025 | $85200.00 | $85200.00 | $83600.00 | $84600.00 | 281,372 |
| 12/9/2025 | $87400.00 | $87500.00 | $83000.00 | $84600.00 | 284,792 |
| 12/8/2025 | $87400.00 | $88400.00 | $86600.00 | $88000.00 | 164,432 |
| 12/5/2025 | $86600.00 | $88500.00 | $86200.00 | $87900.00 | 227,156 |
| 12/4/2025 | $86400.00 | $88000.00 | $86400.00 | $87400.00 | 115,676 |
| 12/3/2025 | $88100.00 | $88900.00 | $85900.00 | $86400.00 | 230,634 |
| 12/2/2025 | $87200.00 | $88900.00 | $86300.00 | $88900.00 | 185,275 |
| 12/1/2025 | $86500.00 | $87400.00 | $85300.00 | $86200.00 | 165,541 |
| 11/28/2025 | $89900.00 | $89900.00 | $85800.00 | $86000.00 | 234,659 |
| 11/27/2025 | $89100.00 | $90700.00 | $88800.00 | $89900.00 | 299,075 |
| 11/26/2025 | $90000.00 | $90900.00 | $88100.00 | $89700.00 | 168,448 |
| 11/25/2025 | $85700.00 | $89500.00 | $85700.00 | $89000.00 | 213,187 |
| 11/24/2025 | $88000.00 | $89400.00 | $85200.00 | $85700.00 | 403,549 |
| 11/21/2025 | $88300.00 | $88500.00 | $86800.00 | $88200.00 | 180,945 |
| 11/20/2025 | $88400.00 | $88900.00 | $86600.00 | $87500.00 | 207,371 |
| 11/19/2025 | $87200.00 | $88600.00 | $86500.00 | $87600.00 | 210,889 |
| 11/18/2025 | $87500.00 | $89400.00 | $86500.00 | $86900.00 | 187,218 |
| 11/17/2025 | $90200.00 | $90500.00 | $87100.00 | $88300.00 | 198,162 |
| 11/14/2025 | $88700.00 | $92300.00 | $88100.00 | $90800.00 | 268,384 |
| 11/13/2025 | $87100.00 | $90700.00 | $86500.00 | $88300.00 | 344,086 |
| 11/12/2025 | $89300.00 | $90600.00 | $88400.00 | $90300.00 | 221,423 |
| 11/11/2025 | $90800.00 | $93200.00 | $89100.00 | $89300.00 | 220,090 |
| 11/10/2025 | $90200.00 | $93400.00 | $90000.00 | $91400.00 | 412,780 |
| 11/7/2025 | $91500.00 | $93000.00 | $88700.00 | $89200.00 | 255,734 |
| 11/6/2025 | $90700.00 | $93000.00 | $90200.00 | $91400.00 | 203,662 |
| 11/5/2025 | $91100.00 | $91500.00 | $88800.00 | $89800.00 | 254,783 |
| 11/4/2025 | $88700.00 | $91000.00 | $86300.00 | $90200.00 | 245,547 |
| 11/3/2025 | $88600.00 | $90500.00 | $88600.00 | $89900.00 | 127,194 |
| 10/31/2025 | $91000.00 | $91100.00 | $88500.00 | $89200.00 | 238,417 |
| 10/30/2025 | $90100.00 | $91900.00 | $89500.00 | $90200.00 | 126,193 |
| 10/29/2025 | $93700.00 | $93700.00 | $90300.00 | $91300.00 | 201,481 |
| 10/28/2025 | $92500.00 | $92500.00 | $91500.00 | $92100.00 | 130,193 |
| 10/27/2025 | $91800.00 | $93300.00 | $91600.00 | $92800.00 | 120,051 |
| 10/24/2025 | $93100.00 | $93800.00 | $92000.00 | $92700.00 | 153,066 |
| 10/23/2025 | $93500.00 | $94900.00 | $92300.00 | $92300.00 | 166,396 |
| 10/22/2025 | $93400.00 | $94500.00 | $92300.00 | $94100.00 | 147,471 |
| 10/21/2025 | $94200.00 | $94900.00 | $93100.00 | $93500.00 | 254,154 |
| 10/20/2025 | $94200.00 | $95700.00 | $92600.00 | $94000.00 | 251,950 |
| 10/17/2025 | $93700.00 | $95900.00 | $93400.00 | $94500.00 | 226,448 |
| 10/16/2025 | $92900.00 | $95500.00 | $92900.00 | $94500.00 | 257,794 |