030610.KS030610.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $9370.00 | $9550.00 | $9310.00 | $9320.00 | 66,473 |
| 1/9/2026 | $9450.00 | $9450.00 | $9280.00 | $9300.00 | 56,606 |
| 1/8/2026 | $9650.00 | $9650.00 | $9310.00 | $9320.00 | 68,808 |
| 1/7/2026 | $9680.00 | $9850.00 | $9540.00 | $9540.00 | 81,981 |
| 1/6/2026 | $9410.00 | $9740.00 | $9350.00 | $9680.00 | 128,335 |
| 1/5/2026 | $9460.00 | $9600.00 | $9350.00 | $9370.00 | 73,146 |
| 1/2/2026 | $9520.00 | $9520.00 | $9190.00 | $9380.00 | 111,283 |
| 12/30/2025 | $9490.00 | $9580.00 | $9430.00 | $9470.00 | 94,288 |
| 12/29/2025 | $9600.00 | $9700.00 | $9420.00 | $9490.00 | 151,123 |
| 12/26/2025 | $9850.00 | $9870.00 | $9780.00 | $9780.00 | 89,587 |
| 12/24/2025 | $9770.00 | $9830.00 | $9690.00 | $9830.00 | 79,980 |
| 12/23/2025 | $9820.00 | $9860.00 | $9710.00 | $9760.00 | 103,348 |
| 12/22/2025 | $9700.00 | $9890.00 | $9690.00 | $9730.00 | 110,401 |
| 12/19/2025 | $9620.00 | $9760.00 | $9540.00 | $9680.00 | 81,305 |
| 12/18/2025 | $9610.00 | $9700.00 | $9520.00 | $9620.00 | 91,827 |
| 12/17/2025 | $9690.00 | $9690.00 | $9510.00 | $9650.00 | 126,034 |
| 12/16/2025 | $9730.00 | $9820.00 | $9560.00 | $9650.00 | 142,345 |
| 12/15/2025 | $9900.00 | $9910.00 | $9720.00 | $9720.00 | 149,732 |
| 12/12/2025 | $9620.00 | $10100.00 | $9590.00 | $9970.00 | 571,430 |
| 12/11/2025 | $9550.00 | $9740.00 | $9450.00 | $9500.00 | 512,051 |
| 12/10/2025 | $9560.00 | $9560.00 | $9440.00 | $9460.00 | 95,852 |
| 12/9/2025 | $9600.00 | $9600.00 | $9380.00 | $9560.00 | 68,651 |
| 12/8/2025 | $9650.00 | $9720.00 | $9450.00 | $9520.00 | 135,844 |
| 12/5/2025 | $9520.00 | $9670.00 | $9430.00 | $9650.00 | 155,810 |
| 12/4/2025 | $9630.00 | $9630.00 | $9440.00 | $9480.00 | 92,854 |
| 12/3/2025 | $9300.00 | $9720.00 | $9300.00 | $9520.00 | 169,477 |
| 12/2/2025 | $9190.00 | $9450.00 | $9150.00 | $9310.00 | 113,708 |
| 12/1/2025 | $9150.00 | $9260.00 | $9120.00 | $9190.00 | 81,867 |
| 11/28/2025 | $9160.00 | $9160.00 | $9090.00 | $9140.00 | 42,606 |
| 11/27/2025 | $9180.00 | $9190.00 | $9100.00 | $9110.00 | 85,271 |
| 11/26/2025 | $9120.00 | $9200.00 | $9060.00 | $9130.00 | 125,145 |
| 11/25/2025 | $9250.00 | $9280.00 | $9010.00 | $9110.00 | 91,022 |
| 11/24/2025 | $9200.00 | $9220.00 | $9080.00 | $9100.00 | 76,909 |
| 11/21/2025 | $9170.00 | $9180.00 | $9070.00 | $9140.00 | 82,186 |
| 11/20/2025 | $9110.00 | $9680.00 | $9110.00 | $9300.00 | 281,811 |
| 11/19/2025 | $9130.00 | $9140.00 | $8890.00 | $9040.00 | 146,903 |
| 11/18/2025 | $9480.00 | $9480.00 | $9050.00 | $9050.00 | 259,656 |
| 11/17/2025 | $9480.00 | $9590.00 | $9050.00 | $9510.00 | 437,655 |
| 11/14/2025 | $9660.00 | $9730.00 | $9510.00 | $9530.00 | 154,675 |
| 11/13/2025 | $9850.00 | $9970.00 | $9680.00 | $9840.00 | 178,550 |
| 11/12/2025 | $9600.00 | $9940.00 | $9530.00 | $9840.00 | 306,088 |
| 11/11/2025 | $9700.00 | $9840.00 | $9410.00 | $9560.00 | 152,042 |
| 11/10/2025 | $9250.00 | $9720.00 | $9250.00 | $9690.00 | 290,007 |
| 11/7/2025 | $9370.00 | $9370.00 | $9040.00 | $9180.00 | 153,070 |
| 11/6/2025 | $9190.00 | $9440.00 | $9040.00 | $9380.00 | 155,915 |
| 11/5/2025 | $9250.00 | $9260.00 | $8920.00 | $9100.00 | 153,979 |
| 11/4/2025 | $9580.00 | $9580.00 | $9250.00 | $9270.00 | 190,177 |
| 11/3/2025 | $9450.00 | $9810.00 | $9400.00 | $9580.00 | 219,278 |
| 10/31/2025 | $9440.00 | $9560.00 | $9330.00 | $9430.00 | 117,605 |
| 10/30/2025 | $9550.00 | $9770.00 | $9350.00 | $9460.00 | 186,609 |
| 10/29/2025 | $9500.00 | $9520.00 | $9340.00 | $9480.00 | 185,182 |
| 10/28/2025 | $9560.00 | $9590.00 | $9390.00 | $9500.00 | 164,185 |
| 10/27/2025 | $9490.00 | $9740.00 | $9450.00 | $9560.00 | 244,182 |
| 10/24/2025 | $9350.00 | $9500.00 | $9270.00 | $9370.00 | 144,186 |
| 10/23/2025 | $9350.00 | $9370.00 | $9200.00 | $9280.00 | 71,788 |
| 10/22/2025 | $9400.00 | $9440.00 | $9170.00 | $9400.00 | 89,676 |
| 10/21/2025 | $9590.00 | $9650.00 | $9390.00 | $9390.00 | 146,023 |
| 10/20/2025 | $9150.00 | $9580.00 | $8900.00 | $9580.00 | 205,938 |
| 10/17/2025 | $9330.00 | $9330.00 | $9060.00 | $9100.00 | 163,031 |
| 10/16/2025 | $9360.00 | $9570.00 | $9300.00 | $9370.00 | 205,355 |
| 10/15/2025 | $8980.00 | $9360.00 | $8980.00 | $9360.00 | 226,439 |
| 10/14/2025 | $8970.00 | $9160.00 | $8940.00 | $8980.00 | 92,098 |