032640.KS032640.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15000.00 | $15050.00 | $14810.00 | $14990.00 | 817,751 |
| 1/13/2026 | $14760.00 | $14990.00 | $14690.00 | $14980.00 | 1.08M |
| 1/12/2026 | $14320.00 | $14580.00 | $14210.00 | $14580.00 | 685,973 |
| 1/9/2026 | $14360.00 | $14430.00 | $14140.00 | $14350.00 | 673,373 |
| 1/8/2026 | $14290.00 | $14420.00 | $14180.00 | $14360.00 | 1.21M |
| 1/7/2026 | $14500.00 | $14640.00 | $14210.00 | $14470.00 | 963,575 |
| 1/6/2026 | $14560.00 | $14780.00 | $14460.00 | $14780.00 | 774,442 |
| 1/5/2026 | $14490.00 | $14640.00 | $14340.00 | $14560.00 | 607,187 |
| 1/2/2026 | $14800.00 | $14810.00 | $14360.00 | $14430.00 | 615,046 |
| 12/30/2025 | $14810.00 | $14840.00 | $14640.00 | $14720.00 | 545,703 |
| 12/29/2025 | $14910.00 | $14960.00 | $14720.00 | $14850.00 | 620,801 |
| 12/26/2025 | $15450.00 | $15470.00 | $15040.00 | $15060.00 | 483,728 |
| 12/24/2025 | $15420.00 | $15520.00 | $15370.00 | $15490.00 | 320,841 |
| 12/23/2025 | $15250.00 | $15430.00 | $15220.00 | $15420.00 | 475,772 |
| 12/22/2025 | $15160.00 | $15350.00 | $15060.00 | $15290.00 | 791,058 |
| 12/19/2025 | $15210.00 | $15270.00 | $15050.00 | $15130.00 | 782,487 |
| 12/18/2025 | $15460.00 | $15480.00 | $15060.00 | $15060.00 | 708,552 |
| 12/17/2025 | $15320.00 | $15330.00 | $15150.00 | $15320.00 | 557,345 |
| 12/16/2025 | $15030.00 | $15390.00 | $15020.00 | $15230.00 | 1.24M |
| 12/15/2025 | $15080.00 | $15120.00 | $14880.00 | $15070.00 | 687,706 |
| 12/12/2025 | $14970.00 | $15090.00 | $14870.00 | $15090.00 | 937,840 |
| 12/11/2025 | $15300.00 | $15300.00 | $14670.00 | $14940.00 | 3.51M |
| 12/10/2025 | $15160.00 | $15260.00 | $15110.00 | $15160.00 | 630,487 |
| 12/9/2025 | $15210.00 | $15250.00 | $15090.00 | $15220.00 | 545,460 |
| 12/8/2025 | $15220.00 | $15300.00 | $14880.00 | $15290.00 | 1.01M |
| 12/5/2025 | $15190.00 | $15390.00 | $15170.00 | $15300.00 | 635,666 |
| 12/4/2025 | $15190.00 | $15290.00 | $15140.00 | $15250.00 | 763,849 |
| 12/3/2025 | $15160.00 | $15300.00 | $15140.00 | $15240.00 | 796,970 |
| 12/2/2025 | $15170.00 | $15240.00 | $15060.00 | $15160.00 | 914,307 |
| 12/1/2025 | $15060.00 | $15260.00 | $15040.00 | $15240.00 | 422,455 |
| 11/28/2025 | $15310.00 | $15310.00 | $15000.00 | $15060.00 | 522,554 |
| 11/27/2025 | $15220.00 | $15340.00 | $15190.00 | $15230.00 | 352,675 |
| 11/26/2025 | $15000.00 | $15320.00 | $14990.00 | $15290.00 | 824,183 |
| 11/25/2025 | $16000.00 | $16000.00 | $15110.00 | $15200.00 | 1.02M |
| 11/24/2025 | $15640.00 | $15930.00 | $15470.00 | $15930.00 | 1.49M |
| 11/21/2025 | $15850.00 | $15990.00 | $15450.00 | $15600.00 | 953,977 |
| 11/20/2025 | $15600.00 | $15790.00 | $15500.00 | $15780.00 | 791,851 |
| 11/19/2025 | $15270.00 | $15660.00 | $15160.00 | $15640.00 | 1.07M |
| 11/18/2025 | $15430.00 | $15600.00 | $14980.00 | $15120.00 | 1.04M |
| 11/17/2025 | $15480.00 | $15610.00 | $15330.00 | $15580.00 | 1.14M |
| 11/14/2025 | $15570.00 | $16050.00 | $15330.00 | $15560.00 | 881,401 |
| 11/13/2025 | $15410.00 | $15610.00 | $15240.00 | $15380.00 | 1.43M |
| 11/12/2025 | $15690.00 | $15800.00 | $15510.00 | $15550.00 | 598,824 |
| 11/11/2025 | $16030.00 | $16190.00 | $15610.00 | $15680.00 | 936,347 |
| 11/10/2025 | $15980.00 | $16500.00 | $15880.00 | $16210.00 | 1.72M |
| 11/7/2025 | $15540.00 | $15950.00 | $15450.00 | $15710.00 | 1.53M |
| 11/6/2025 | $15190.00 | $15400.00 | $14840.00 | $15390.00 | 1.49M |
| 11/5/2025 | $14880.00 | $15590.00 | $14690.00 | $14970.00 | 2.26M |
| 11/4/2025 | $14460.00 | $14740.00 | $14360.00 | $14550.00 | 1.01M |
| 11/3/2025 | $15130.00 | $15130.00 | $14400.00 | $14600.00 | 1.24M |
| 10/31/2025 | $14960.00 | $15240.00 | $14850.00 | $15240.00 | 1.25M |
| 10/30/2025 | $15070.00 | $15180.00 | $14820.00 | $14830.00 | 983,408 |
| 10/29/2025 | $15500.00 | $15500.00 | $15100.00 | $15250.00 | 666,228 |
| 10/28/2025 | $15240.00 | $15380.00 | $15160.00 | $15260.00 | 874,422 |
| 10/27/2025 | $15020.00 | $15290.00 | $14990.00 | $15290.00 | 642,301 |
| 10/24/2025 | $15010.00 | $15230.00 | $15010.00 | $15170.00 | 997,879 |
| 10/23/2025 | $14820.00 | $15200.00 | $14820.00 | $15080.00 | 819,234 |
| 10/22/2025 | $14840.00 | $15000.00 | $14770.00 | $14980.00 | 712,563 |
| 10/21/2025 | $15030.00 | $15230.00 | $14870.00 | $14940.00 | 602,414 |
| 10/20/2025 | $14900.00 | $15260.00 | $14890.00 | $15150.00 | 784,203 |
| 10/17/2025 | $15060.00 | $15230.00 | $14900.00 | $14910.00 | 1.00M |
| 10/16/2025 | $15030.00 | $15210.00 | $14900.00 | $15210.00 | 651,731 |