028300.KQ028300.KQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $52900.00 | $53000.00 | $51400.00 | $52500.00 | 466,958 |
| 1/13/2026 | $54500.00 | $55000.00 | $51900.00 | $52000.00 | 785,390 |
| 1/12/2026 | $53100.00 | $55000.00 | $52200.00 | $54500.00 | 1.01M |
| 1/9/2026 | $50300.00 | $50700.00 | $49600.00 | $50600.00 | 484,783 |
| 1/8/2026 | $53500.00 | $53900.00 | $51000.00 | $51000.00 | 895,219 |
| 1/7/2026 | $53700.00 | $54400.00 | $53200.00 | $54300.00 | 573,443 |
| 1/6/2026 | $54800.00 | $56000.00 | $53500.00 | $54600.00 | 846,604 |
| 1/5/2026 | $53800.00 | $54200.00 | $52100.00 | $53900.00 | 854,905 |
| 1/2/2026 | $51600.00 | $54600.00 | $51600.00 | $52900.00 | 1.06M |
| 12/30/2025 | $48250.00 | $52800.00 | $48200.00 | $50800.00 | 1.71M |
| 12/29/2025 | $46300.00 | $49200.00 | $45900.00 | $49050.00 | 694,496 |
| 12/26/2025 | $46500.00 | $47100.00 | $45950.00 | $46050.00 | 502,224 |
| 12/24/2025 | $46200.00 | $46800.00 | $45950.00 | $46550.00 | 310,958 |
| 12/23/2025 | $46700.00 | $46950.00 | $46000.00 | $46600.00 | 330,669 |
| 12/22/2025 | $46600.00 | $46650.00 | $46000.00 | $46350.00 | 273,302 |
| 12/19/2025 | $46150.00 | $46600.00 | $45350.00 | $46350.00 | 471,998 |
| 12/18/2025 | $46450.00 | $46500.00 | $45450.00 | $46000.00 | 254,069 |
| 12/17/2025 | $46150.00 | $46550.00 | $45900.00 | $46450.00 | 247,862 |
| 12/16/2025 | $47150.00 | $47550.00 | $46100.00 | $46150.00 | 377,397 |
| 12/15/2025 | $47500.00 | $47750.00 | $46950.00 | $47050.00 | 392,604 |
| 12/12/2025 | $48450.00 | $48750.00 | $47750.00 | $48100.00 | 295,382 |
| 12/11/2025 | $48850.00 | $49000.00 | $48100.00 | $48300.00 | 830,568 |
| 12/10/2025 | $48900.00 | $49000.00 | $48200.00 | $49000.00 | 294,364 |
| 12/9/2025 | $49100.00 | $49750.00 | $48850.00 | $49350.00 | 265,397 |
| 12/8/2025 | $49450.00 | $49700.00 | $48600.00 | $49600.00 | 356,536 |
| 12/5/2025 | $48450.00 | $49950.00 | $47650.00 | $49100.00 | 514,591 |
| 12/4/2025 | $49050.00 | $49100.00 | $47700.00 | $48300.00 | 424,333 |
| 12/3/2025 | $50000.00 | $50200.00 | $48500.00 | $48600.00 | 547,500 |
| 12/2/2025 | $49550.00 | $50900.00 | $49100.00 | $50700.00 | 578,558 |
| 12/1/2025 | $47350.00 | $49500.00 | $47350.00 | $48550.00 | 568,873 |
| 11/28/2025 | $46700.00 | $47200.00 | $46150.00 | $46900.00 | 443,852 |
| 11/27/2025 | $47150.00 | $47200.00 | $46200.00 | $46250.00 | 215,882 |
| 11/26/2025 | $46350.00 | $47400.00 | $45800.00 | $46650.00 | 380,595 |
| 11/25/2025 | $44800.00 | $46150.00 | $44450.00 | $45800.00 | 391,081 |
| 11/24/2025 | $45450.00 | $45800.00 | $44100.00 | $44150.00 | 550,888 |
| 11/21/2025 | $44750.00 | $45600.00 | $44350.00 | $44900.00 | 418,441 |
| 11/20/2025 | $46950.00 | $47600.00 | $46200.00 | $46350.00 | 391,730 |
| 11/19/2025 | $47150.00 | $47650.00 | $45900.00 | $46300.00 | 449,151 |
| 11/18/2025 | $48900.00 | $49100.00 | $47600.00 | $47600.00 | 474,504 |
| 11/17/2025 | $49800.00 | $49800.00 | $48200.00 | $49600.00 | 394,124 |
| 11/14/2025 | $50000.00 | $52500.00 | $49300.00 | $49400.00 | 646,207 |
| 11/13/2025 | $50400.00 | $51600.00 | $49550.00 | $50700.00 | 571,568 |
| 11/12/2025 | $49500.00 | $51300.00 | $49050.00 | $50400.00 | 651,932 |
| 11/11/2025 | $48950.00 | $50100.00 | $47750.00 | $48900.00 | 611,571 |
| 11/10/2025 | $51500.00 | $51500.00 | $48700.00 | $48950.00 | 716,378 |
| 11/7/2025 | $48850.00 | $50800.00 | $47000.00 | $47600.00 | 960,833 |
| 11/6/2025 | $55000.00 | $55000.00 | $50400.00 | $50500.00 | 1.27M |
| 11/5/2025 | $56600.00 | $56700.00 | $53000.00 | $54400.00 | 1.51M |
| 11/4/2025 | $55800.00 | $58700.00 | $52700.00 | $53600.00 | 4.56M |
| 11/3/2025 | $49100.00 | $49250.00 | $46300.00 | $47150.00 | 745,151 |
| 10/31/2025 | $49450.00 | $49550.00 | $48050.00 | $48600.00 | 497,800 |
| 10/30/2025 | $48400.00 | $51400.00 | $48400.00 | $49000.00 | 1.03M |
| 10/29/2025 | $48800.00 | $49700.00 | $47250.00 | $48050.00 | 690,239 |
| 10/28/2025 | $46550.00 | $47700.00 | $45750.00 | $47650.00 | 727,720 |
| 10/27/2025 | $46500.00 | $46750.00 | $44750.00 | $46200.00 | 637,210 |
| 10/24/2025 | $44550.00 | $46250.00 | $44150.00 | $45550.00 | 628,317 |
| 10/23/2025 | $45000.00 | $45450.00 | $43950.00 | $44350.00 | 526,905 |
| 10/22/2025 | $45100.00 | $45500.00 | $43900.00 | $44200.00 | 777,854 |
| 10/21/2025 | $42750.00 | $46800.00 | $42300.00 | $45800.00 | 3.27M |
| 10/20/2025 | $42250.00 | $42300.00 | $39800.00 | $41200.00 | 996,607 |
| 10/17/2025 | $39100.00 | $41250.00 | $39000.00 | $39800.00 | 648,065 |
| 10/16/2025 | $38750.00 | $40050.00 | $38600.00 | $39800.00 | 621,930 |