028050.KS028050.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $25150.00 | $25400.00 | $24900.00 | $25100.00 | 533,018 |
| 1/9/2026 | $24200.00 | $24850.00 | $24100.00 | $24600.00 | 651,705 |
| 1/8/2026 | $24000.00 | $24200.00 | $23650.00 | $24000.00 | 906,426 |
| 1/7/2026 | $24100.00 | $24950.00 | $24000.00 | $24150.00 | 754,533 |
| 1/6/2026 | $24400.00 | $24500.00 | $23950.00 | $24300.00 | 586,683 |
| 1/5/2026 | $23550.00 | $24650.00 | $23450.00 | $24350.00 | 810,124 |
| 1/2/2026 | $24050.00 | $24100.00 | $23150.00 | $23250.00 | 707,001 |
| 12/30/2025 | $24000.00 | $24200.00 | $23650.00 | $24050.00 | 800,399 |
| 12/29/2025 | $24050.00 | $24300.00 | $23950.00 | $24300.00 | 377,941 |
| 12/26/2025 | $24750.00 | $24800.00 | $24200.00 | $24400.00 | 394,048 |
| 12/24/2025 | $24850.00 | $24900.00 | $24550.00 | $24750.00 | 315,062 |
| 12/23/2025 | $25350.00 | $25400.00 | $24700.00 | $24850.00 | 582,408 |
| 12/22/2025 | $25200.00 | $25400.00 | $24950.00 | $25300.00 | 540,509 |
| 12/19/2025 | $25050.00 | $25050.00 | $24700.00 | $24950.00 | 1.29M |
| 12/18/2025 | $25000.00 | $25050.00 | $24600.00 | $24850.00 | 619,929 |
| 12/17/2025 | $25150.00 | $25400.00 | $24900.00 | $25200.00 | 487,864 |
| 12/16/2025 | $25200.00 | $25400.00 | $24750.00 | $24900.00 | 2.04M |
| 12/15/2025 | $25250.00 | $25400.00 | $24800.00 | $25200.00 | 462,217 |
| 12/12/2025 | $24850.00 | $25400.00 | $24700.00 | $25400.00 | 799,074 |
| 12/11/2025 | $24750.00 | $25100.00 | $24700.00 | $24750.00 | 1.10M |
| 12/10/2025 | $24750.00 | $24850.00 | $24350.00 | $24700.00 | 549,552 |
| 12/9/2025 | $25400.00 | $25500.00 | $24200.00 | $24600.00 | 1.75M |
| 12/8/2025 | $26000.00 | $26150.00 | $25300.00 | $25450.00 | 776,831 |
| 12/5/2025 | $25500.00 | $26050.00 | $25450.00 | $25950.00 | 763,886 |
| 12/4/2025 | $25850.00 | $26000.00 | $25500.00 | $25750.00 | 640,694 |
| 12/3/2025 | $25650.00 | $26000.00 | $25400.00 | $26000.00 | 438,433 |
| 12/2/2025 | $25350.00 | $25750.00 | $25250.00 | $25650.00 | 452,690 |
| 12/1/2025 | $25650.00 | $25950.00 | $25150.00 | $25500.00 | 701,256 |
| 11/28/2025 | $25850.00 | $25900.00 | $25400.00 | $25550.00 | 401,678 |
| 11/27/2025 | $25550.00 | $25800.00 | $25500.00 | $25800.00 | 348,203 |
| 11/26/2025 | $25300.00 | $25600.00 | $25000.00 | $25600.00 | 688,072 |
| 11/25/2025 | $25600.00 | $25800.00 | $24950.00 | $25100.00 | 505,292 |
| 11/24/2025 | $25600.00 | $26150.00 | $25200.00 | $25350.00 | 751,543 |
| 11/21/2025 | $25350.00 | $25450.00 | $24900.00 | $25250.00 | 498,726 |
| 11/20/2025 | $25850.00 | $26200.00 | $25650.00 | $25700.00 | 826,484 |
| 11/19/2025 | $25500.00 | $26150.00 | $25250.00 | $25600.00 | 478,335 |
| 11/18/2025 | $26050.00 | $26200.00 | $25250.00 | $25300.00 | 662,007 |
| 11/17/2025 | $26100.00 | $26400.00 | $25950.00 | $26300.00 | 373,931 |
| 11/14/2025 | $26100.00 | $26350.00 | $25800.00 | $26050.00 | 475,574 |
| 11/13/2025 | $26300.00 | $26550.00 | $26200.00 | $26300.00 | 687,318 |
| 11/12/2025 | $25750.00 | $26400.00 | $25700.00 | $26300.00 | 636,307 |
| 11/11/2025 | $26000.00 | $26400.00 | $25700.00 | $25900.00 | 705,033 |
| 11/10/2025 | $25850.00 | $25950.00 | $25350.00 | $25950.00 | 434,970 |
| 11/7/2025 | $25900.00 | $26300.00 | $25250.00 | $25550.00 | 610,860 |
| 11/6/2025 | $26400.00 | $26750.00 | $26050.00 | $26350.00 | 982,444 |
| 11/5/2025 | $26650.00 | $26750.00 | $25200.00 | $25850.00 | 909,389 |
| 11/4/2025 | $26400.00 | $26700.00 | $26000.00 | $26400.00 | 719,837 |
| 11/3/2025 | $26150.00 | $26700.00 | $26050.00 | $26500.00 | 681,008 |
| 10/31/2025 | $27500.00 | $27550.00 | $25750.00 | $25950.00 | 1.99M |
| 10/30/2025 | $27650.00 | $28250.00 | $27300.00 | $27400.00 | 843,355 |
| 10/29/2025 | $27650.00 | $27900.00 | $27250.00 | $27500.00 | 714,284 |
| 10/28/2025 | $28650.00 | $28750.00 | $27100.00 | $27300.00 | 1.36M |
| 10/27/2025 | $29450.00 | $29550.00 | $28100.00 | $28400.00 | 1.38M |
| 10/24/2025 | $30550.00 | $30600.00 | $28950.00 | $29300.00 | 1.38M |
| 10/23/2025 | $28050.00 | $30650.00 | $28000.00 | $30300.00 | 2.48M |
| 10/22/2025 | $27950.00 | $28400.00 | $27400.00 | $28400.00 | 636,302 |
| 10/21/2025 | $27750.00 | $28300.00 | $27700.00 | $27950.00 | 651,466 |
| 10/20/2025 | $27800.00 | $27950.00 | $27200.00 | $27500.00 | 760,899 |
| 10/17/2025 | $28050.00 | $28350.00 | $27300.00 | $27850.00 | 931,576 |
| 10/16/2025 | $28050.00 | $28450.00 | $27850.00 | $28300.00 | 759,154 |
| 10/15/2025 | $27900.00 | $28450.00 | $27800.00 | $28300.00 | 750,234 |
| 10/14/2025 | $27350.00 | $28500.00 | $27350.00 | $28100.00 | 1.01M |