030000.KS030000.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21050.00 | $21100.00 | $20750.00 | $20800.00 | 220,793 |
| 1/15/2026 | $20800.00 | $21200.00 | $20750.00 | $21000.00 | 380,573 |
| 1/14/2026 | $21150.00 | $21200.00 | $20700.00 | $20900.00 | 253,303 |
| 1/13/2026 | $20700.00 | $21200.00 | $20600.00 | $21100.00 | 474,137 |
| 1/12/2026 | $20350.00 | $20650.00 | $20250.00 | $20600.00 | 250,690 |
| 1/9/2026 | $20400.00 | $20450.00 | $20150.00 | $20300.00 | 195,023 |
| 1/8/2026 | $20400.00 | $20600.00 | $20150.00 | $20300.00 | 411,042 |
| 1/7/2026 | $20600.00 | $20800.00 | $20400.00 | $20550.00 | 470,300 |
| 1/6/2026 | $20900.00 | $21100.00 | $20600.00 | $20750.00 | 412,003 |
| 1/5/2026 | $20750.00 | $21150.00 | $20550.00 | $21000.00 | 668,334 |
| 1/2/2026 | $21000.00 | $21100.00 | $20700.00 | $20850.00 | 475,502 |
| 12/30/2025 | $21100.00 | $21150.00 | $20500.00 | $21000.00 | 700,687 |
| 12/29/2025 | $21300.00 | $21350.00 | $20900.00 | $21100.00 | 906,930 |
| 12/26/2025 | $22700.00 | $22800.00 | $22500.00 | $22500.00 | 816,599 |
| 12/24/2025 | $22800.00 | $22900.00 | $22550.00 | $22700.00 | 286,941 |
| 12/23/2025 | $23150.00 | $23150.00 | $22650.00 | $22800.00 | 332,989 |
| 12/22/2025 | $23300.00 | $23300.00 | $22950.00 | $23100.00 | 390,758 |
| 12/19/2025 | $23250.00 | $23250.00 | $22800.00 | $23150.00 | 395,343 |
| 12/18/2025 | $22950.00 | $23200.00 | $22800.00 | $23150.00 | 321,942 |
| 12/17/2025 | $22950.00 | $23100.00 | $22650.00 | $23050.00 | 298,807 |
| 12/16/2025 | $23150.00 | $23250.00 | $22650.00 | $22750.00 | 507,902 |
| 12/15/2025 | $23000.00 | $23250.00 | $22850.00 | $23000.00 | 217,663 |
| 12/12/2025 | $23000.00 | $23150.00 | $22650.00 | $23050.00 | 480,934 |
| 12/11/2025 | $22950.00 | $23050.00 | $22650.00 | $22750.00 | 659,217 |
| 12/10/2025 | $23150.00 | $23150.00 | $22700.00 | $22800.00 | 297,251 |
| 12/9/2025 | $22950.00 | $23200.00 | $22750.00 | $23050.00 | 324,940 |
| 12/8/2025 | $22800.00 | $23000.00 | $22750.00 | $22900.00 | 255,540 |
| 12/5/2025 | $22750.00 | $22850.00 | $22700.00 | $22800.00 | 159,026 |
| 12/4/2025 | $22550.00 | $22900.00 | $22550.00 | $22900.00 | 280,347 |
| 12/3/2025 | $22650.00 | $22700.00 | $22400.00 | $22650.00 | 283,622 |
| 12/2/2025 | $22800.00 | $22850.00 | $22500.00 | $22650.00 | 255,554 |
| 12/1/2025 | $22900.00 | $22950.00 | $22600.00 | $22800.00 | 183,174 |
| 11/28/2025 | $22900.00 | $22900.00 | $22450.00 | $22650.00 | 190,201 |
| 11/27/2025 | $22700.00 | $23050.00 | $22700.00 | $22800.00 | 173,302 |
| 11/26/2025 | $22700.00 | $22900.00 | $22500.00 | $22850.00 | 217,273 |
| 11/25/2025 | $22550.00 | $22800.00 | $22350.00 | $22500.00 | 236,158 |
| 11/24/2025 | $22400.00 | $23000.00 | $22300.00 | $22500.00 | 437,724 |
| 11/21/2025 | $22300.00 | $22350.00 | $21850.00 | $22200.00 | 279,640 |
| 11/20/2025 | $22000.00 | $22350.00 | $22000.00 | $22100.00 | 379,707 |
| 11/19/2025 | $21850.00 | $22150.00 | $21650.00 | $22000.00 | 266,316 |
| 11/18/2025 | $22000.00 | $22200.00 | $21550.00 | $21700.00 | 319,189 |
| 11/17/2025 | $22050.00 | $22200.00 | $21850.00 | $22150.00 | 317,610 |
| 11/14/2025 | $21950.00 | $22250.00 | $21850.00 | $22000.00 | 387,427 |
| 11/13/2025 | $21950.00 | $22350.00 | $21900.00 | $22100.00 | 391,779 |
| 11/12/2025 | $21900.00 | $22250.00 | $21800.00 | $22150.00 | 416,647 |
| 11/11/2025 | $21800.00 | $22100.00 | $21750.00 | $22000.00 | 511,466 |
| 11/10/2025 | $21400.00 | $21950.00 | $21350.00 | $21800.00 | 715,720 |
| 11/7/2025 | $21400.00 | $21400.00 | $20800.00 | $21000.00 | 507,654 |
| 11/6/2025 | $20550.00 | $21450.00 | $20500.00 | $21200.00 | 758,802 |
| 11/5/2025 | $20900.00 | $20900.00 | $20200.00 | $20300.00 | 641,070 |
| 11/4/2025 | $20500.00 | $20850.00 | $20250.00 | $20800.00 | 503,371 |
| 11/3/2025 | $20450.00 | $20800.00 | $20300.00 | $20550.00 | 552,739 |
| 10/31/2025 | $20300.00 | $20450.00 | $20200.00 | $20350.00 | 228,125 |
| 10/30/2025 | $20350.00 | $20650.00 | $20100.00 | $20250.00 | 555,315 |
| 10/29/2025 | $20650.00 | $20700.00 | $20300.00 | $20500.00 | 402,160 |
| 10/28/2025 | $20450.00 | $20500.00 | $20350.00 | $20400.00 | 183,817 |
| 10/27/2025 | $20350.00 | $20600.00 | $20300.00 | $20400.00 | 469,852 |
| 10/24/2025 | $20350.00 | $20500.00 | $20250.00 | $20400.00 | 310,868 |
| 10/23/2025 | $20450.00 | $20600.00 | $20250.00 | $20300.00 | 307,851 |
| 10/22/2025 | $20150.00 | $20450.00 | $20100.00 | $20400.00 | 301,674 |
| 10/21/2025 | $20150.00 | $20350.00 | $20050.00 | $20150.00 | 378,515 |
| 10/20/2025 | $20100.00 | $20250.00 | $20000.00 | $20150.00 | 344,223 |