033780.KS033780.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $143700.00 | $144600.00 | $142800.00 | $143700.00 | 389,302 |
| 1/14/2026 | $142800.00 | $144900.00 | $142000.00 | $144300.00 | 257,069 |
| 1/13/2026 | $143800.00 | $144200.00 | $141200.00 | $142300.00 | 406,633 |
| 1/12/2026 | $143000.00 | $143700.00 | $141700.00 | $143700.00 | 201,072 |
| 1/9/2026 | $142500.00 | $143500.00 | $141600.00 | $142200.00 | 260,196 |
| 1/8/2026 | $141800.00 | $142700.00 | $140600.00 | $142500.00 | 324,875 |
| 1/7/2026 | $141200.00 | $143200.00 | $140300.00 | $143200.00 | 303,379 |
| 1/6/2026 | $142300.00 | $142900.00 | $140500.00 | $142600.00 | 289,486 |
| 1/5/2026 | $140500.00 | $142300.00 | $140000.00 | $141800.00 | 228,518 |
| 1/2/2026 | $142100.00 | $142400.00 | $139500.00 | $140400.00 | 289,112 |
| 12/30/2025 | $142500.00 | $143800.00 | $142000.00 | $142100.00 | 245,377 |
| 12/29/2025 | $142000.00 | $144000.00 | $141500.00 | $143400.00 | 195,611 |
| 12/28/2025 | $142000.00 | $144000.00 | $141500.00 | $143400.00 | 164,694 |
| 12/26/2025 | $145300.00 | $145600.00 | $143600.00 | $144800.00 | 166,353 |
| 12/24/2025 | $145500.00 | $146800.00 | $144500.00 | $145000.00 | 190,803 |
| 12/23/2025 | $144900.00 | $145700.00 | $144200.00 | $145500.00 | 154,824 |
| 12/22/2025 | $148000.00 | $148000.00 | $144100.00 | $144800.00 | 216,068 |
| 12/19/2025 | $145800.00 | $146700.00 | $143500.00 | $146700.00 | 300,065 |
| 12/18/2025 | $146700.00 | $146700.00 | $143600.00 | $143600.00 | 168,291 |
| 12/17/2025 | $149100.00 | $149500.00 | $145000.00 | $145300.00 | 204,316 |
| 12/16/2025 | $142600.00 | $150500.00 | $142600.00 | $150000.00 | 671,134 |
| 12/15/2025 | $141600.00 | $143400.00 | $140700.00 | $143000.00 | 195,933 |
| 12/12/2025 | $141600.00 | $143000.00 | $140000.00 | $141600.00 | 261,799 |
| 12/11/2025 | $142200.00 | $142300.00 | $139100.00 | $141600.00 | 525,150 |
| 12/10/2025 | $142000.00 | $142400.00 | $140900.00 | $141700.00 | 178,822 |
| 12/9/2025 | $141000.00 | $141600.00 | $139300.00 | $141100.00 | 213,102 |
| 12/8/2025 | $143000.00 | $143400.00 | $139000.00 | $141000.00 | 236,702 |
| 12/5/2025 | $141900.00 | $143600.00 | $141600.00 | $143000.00 | 165,393 |
| 12/4/2025 | $143700.00 | $144500.00 | $142200.00 | $143300.00 | 233,436 |
| 12/3/2025 | $143800.00 | $145000.00 | $142800.00 | $144700.00 | 166,315 |
| 12/2/2025 | $143700.00 | $145200.00 | $143100.00 | $144800.00 | 241,958 |
| 12/1/2025 | $145600.00 | $145900.00 | $142200.00 | $143500.00 | 176,245 |
| 11/28/2025 | $144000.00 | $146300.00 | $143400.00 | $145500.00 | 236,985 |
| 11/27/2025 | $141400.00 | $144000.00 | $141400.00 | $144000.00 | 138,853 |
| 11/26/2025 | $141000.00 | $142700.00 | $140300.00 | $142600.00 | 479,813 |
| 11/25/2025 | $146400.00 | $146500.00 | $139800.00 | $140200.00 | 339,194 |
| 11/24/2025 | $146000.00 | $146800.00 | $144600.00 | $146500.00 | 564,200 |
| 11/21/2025 | $143900.00 | $146200.00 | $142300.00 | $145600.00 | 461,396 |
| 11/20/2025 | $144800.00 | $144800.00 | $141800.00 | $141800.00 | 281,440 |
| 11/19/2025 | $142600.00 | $146100.00 | $141300.00 | $144800.00 | 525,737 |
| 11/18/2025 | $141800.00 | $143200.00 | $141100.00 | $141100.00 | 228,703 |
| 11/17/2025 | $141500.00 | $143400.00 | $140700.00 | $142100.00 | 203,167 |
| 11/14/2025 | $141300.00 | $143400.00 | $140100.00 | $142700.00 | 337,461 |
| 11/13/2025 | $139600.00 | $141300.00 | $138500.00 | $140700.00 | 410,529 |
| 11/12/2025 | $136700.00 | $141000.00 | $136600.00 | $141000.00 | 397,213 |
| 11/11/2025 | $137700.00 | $139200.00 | $136500.00 | $137000.00 | 255,876 |
| 11/10/2025 | $138000.00 | $139500.00 | $136300.00 | $139000.00 | 265,988 |
| 11/7/2025 | $139300.00 | $143300.00 | $133900.00 | $135800.00 | 528,669 |
| 11/6/2025 | $137100.00 | $138600.00 | $135100.00 | $137700.00 | 303,527 |
| 11/5/2025 | $137600.00 | $138000.00 | $134800.00 | $135900.00 | 304,830 |
| 11/4/2025 | $132700.00 | $136400.00 | $132100.00 | $136300.00 | 301,464 |
| 11/3/2025 | $133500.00 | $134100.00 | $132700.00 | $133700.00 | 272,546 |
| 10/31/2025 | $133900.00 | $135100.00 | $133500.00 | $134200.00 | 206,962 |
| 10/30/2025 | $133500.00 | $135300.00 | $133400.00 | $134500.00 | 244,754 |
| 10/29/2025 | $136900.00 | $136900.00 | $133800.00 | $134400.00 | 267,261 |
| 10/28/2025 | $136200.00 | $136500.00 | $134700.00 | $135300.00 | 241,600 |
| 10/27/2025 | $135500.00 | $136500.00 | $135500.00 | $135800.00 | 243,015 |
| 10/24/2025 | $137700.00 | $137800.00 | $135400.00 | $136400.00 | 240,073 |
| 10/23/2025 | $137200.00 | $138600.00 | $137100.00 | $137400.00 | 181,064 |
| 10/22/2025 | $138100.00 | $139200.00 | $137200.00 | $137800.00 | 158,753 |
| 10/21/2025 | $139000.00 | $140300.00 | $137300.00 | $138500.00 | 258,185 |
| 10/20/2025 | $139100.00 | $140300.00 | $138200.00 | $139500.00 | 303,283 |
| 10/17/2025 | $138100.00 | $140300.00 | $138100.00 | $139400.00 | 338,253 |