024110.KS024110.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20750.00 | $20800.00 | $20500.00 | $20500.00 | 1.10M |
| 1/15/2026 | $20650.00 | $20850.00 | $20550.00 | $20700.00 | 1.21M |
| 1/14/2026 | $20600.00 | $20700.00 | $20400.00 | $20700.00 | 815,240 |
| 1/13/2026 | $20600.00 | $20650.00 | $20400.00 | $20500.00 | 923,523 |
| 1/12/2026 | $20400.00 | $20550.00 | $20300.00 | $20550.00 | 853,605 |
| 1/9/2026 | $20550.00 | $20650.00 | $20350.00 | $20400.00 | 1.03M |
| 1/8/2026 | $20600.00 | $20700.00 | $20250.00 | $20300.00 | 1.28M |
| 1/7/2026 | $20800.00 | $20900.00 | $20600.00 | $20750.00 | 1.12M |
| 1/6/2026 | $20850.00 | $21050.00 | $20800.00 | $20950.00 | 1.25M |
| 1/5/2026 | $20600.00 | $21050.00 | $20600.00 | $20800.00 | 1.02M |
| 1/2/2026 | $20950.00 | $20950.00 | $20550.00 | $20750.00 | 1.16M |
| 12/30/2025 | $21000.00 | $21100.00 | $20900.00 | $20950.00 | 595,633 |
| 12/29/2025 | $20900.00 | $21150.00 | $20600.00 | $21100.00 | 872,298 |
| 12/26/2025 | $21250.00 | $21300.00 | $21100.00 | $21200.00 | 960,809 |
| 12/24/2025 | $21200.00 | $21350.00 | $21150.00 | $21200.00 | 501,194 |
| 12/23/2025 | $21400.00 | $21450.00 | $21150.00 | $21150.00 | 609,485 |
| 12/22/2025 | $21050.00 | $21400.00 | $21000.00 | $21350.00 | 1.25M |
| 12/19/2025 | $20900.00 | $21000.00 | $20750.00 | $20950.00 | 819,927 |
| 12/18/2025 | $20750.00 | $20900.00 | $20700.00 | $20700.00 | 599,418 |
| 12/17/2025 | $20950.00 | $20950.00 | $20650.00 | $20900.00 | 615,921 |
| 12/16/2025 | $21000.00 | $21150.00 | $20700.00 | $20750.00 | 1.20M |
| 12/15/2025 | $21050.00 | $21200.00 | $20900.00 | $20950.00 | 718,534 |
| 12/12/2025 | $20900.00 | $21150.00 | $20800.00 | $21150.00 | 929,505 |
| 12/11/2025 | $20900.00 | $21000.00 | $20650.00 | $20650.00 | 1.81M |
| 12/10/2025 | $21050.00 | $21050.00 | $20700.00 | $20700.00 | 753,468 |
| 12/9/2025 | $20950.00 | $21150.00 | $20800.00 | $21000.00 | 898,727 |
| 12/8/2025 | $21100.00 | $21150.00 | $20800.00 | $20900.00 | 600,579 |
| 12/5/2025 | $21000.00 | $21150.00 | $20900.00 | $21050.00 | 1.00M |
| 12/4/2025 | $20800.00 | $21100.00 | $20700.00 | $21100.00 | 1.05M |
| 12/3/2025 | $21000.00 | $21250.00 | $20800.00 | $20850.00 | 1.24M |
| 12/2/2025 | $20750.00 | $21200.00 | $20600.00 | $21100.00 | 1.21M |
| 12/1/2025 | $20600.00 | $20750.00 | $20400.00 | $20700.00 | 617,834 |
| 11/28/2025 | $20400.00 | $20550.00 | $20200.00 | $20550.00 | 1.04M |
| 11/27/2025 | $20350.00 | $20600.00 | $20300.00 | $20300.00 | 499,636 |
| 11/26/2025 | $20450.00 | $20450.00 | $20250.00 | $20450.00 | 507,023 |
| 11/25/2025 | $20300.00 | $20400.00 | $20000.00 | $20150.00 | 866,494 |
| 11/24/2025 | $20400.00 | $20450.00 | $20100.00 | $20100.00 | 2.26M |
| 11/21/2025 | $20100.00 | $20250.00 | $19920.00 | $20250.00 | 860,382 |
| 11/20/2025 | $20400.00 | $20500.00 | $20150.00 | $20200.00 | 1.03M |
| 11/19/2025 | $20250.00 | $20450.00 | $20050.00 | $20300.00 | 1.23M |
| 11/18/2025 | $20350.00 | $20450.00 | $20000.00 | $20050.00 | 743,274 |
| 11/17/2025 | $20650.00 | $20700.00 | $20350.00 | $20500.00 | 959,809 |
| 11/14/2025 | $20750.00 | $20900.00 | $20550.00 | $20650.00 | 1.35M |
| 11/13/2025 | $20750.00 | $21050.00 | $20550.00 | $20750.00 | 1.89M |
| 11/12/2025 | $20200.00 | $20750.00 | $20100.00 | $20750.00 | 1.94M |
| 11/11/2025 | $20200.00 | $20500.00 | $19980.00 | $20100.00 | 1.28M |
| 11/10/2025 | $20200.00 | $20450.00 | $20100.00 | $20150.00 | 1.64M |
| 11/7/2025 | $20300.00 | $20350.00 | $19480.00 | $19700.00 | 1.62M |
| 11/6/2025 | $19440.00 | $20150.00 | $19340.00 | $20100.00 | 2.42M |
| 11/5/2025 | $19400.00 | $19410.00 | $19030.00 | $19320.00 | 1.43M |
| 11/4/2025 | $19140.00 | $19380.00 | $19070.00 | $19330.00 | 1.36M |
| 11/3/2025 | $19230.00 | $19250.00 | $19100.00 | $19110.00 | 1.09M |
| 10/31/2025 | $19250.00 | $19370.00 | $19100.00 | $19330.00 | 1.14M |
| 10/30/2025 | $19210.00 | $19380.00 | $18950.00 | $19160.00 | 1.21M |
| 10/29/2025 | $19590.00 | $19590.00 | $19230.00 | $19300.00 | 1.11M |
| 10/28/2025 | $19510.00 | $19540.00 | $19400.00 | $19480.00 | 932,629 |
| 10/27/2025 | $19460.00 | $19650.00 | $19450.00 | $19530.00 | 808,229 |
| 10/24/2025 | $19500.00 | $19570.00 | $19390.00 | $19410.00 | 758,844 |
| 10/23/2025 | $19420.00 | $19610.00 | $19300.00 | $19410.00 | 739,435 |
| 10/22/2025 | $19440.00 | $19610.00 | $19280.00 | $19610.00 | 703,469 |
| 10/21/2025 | $19430.00 | $19750.00 | $19350.00 | $19440.00 | 1.26M |
| 10/20/2025 | $19130.00 | $19480.00 | $19000.00 | $19380.00 | 1.01M |