034020.KS034020.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $87700.00 | $90400.00 | $86200.00 | $88100.00 | 11.40M |
| 1/9/2026 | $84900.00 | $87300.00 | $83300.00 | $84200.00 | 5.12M |
| 1/8/2026 | $85000.00 | $86000.00 | $83300.00 | $83700.00 | 5.33M |
| 1/7/2026 | $85000.00 | $86900.00 | $83200.00 | $84000.00 | 6.93M |
| 1/6/2026 | $86000.00 | $86100.00 | $81900.00 | $85900.00 | 9.81M |
| 1/5/2026 | $76600.00 | $83300.00 | $76500.00 | $83200.00 | 15.13M |
| 1/2/2026 | $75800.00 | $76200.00 | $74600.00 | $75200.00 | 2.80M |
| 12/30/2025 | $75600.00 | $77700.00 | $75100.00 | $75300.00 | 2.83M |
| 12/29/2025 | $74400.00 | $76500.00 | $73800.00 | $76500.00 | 3.66M |
| 12/26/2025 | $75900.00 | $75900.00 | $73500.00 | $73600.00 | 5.25M |
| 12/24/2025 | $77900.00 | $78000.00 | $75800.00 | $75900.00 | 2.54M |
| 12/23/2025 | $78600.00 | $79000.00 | $77500.00 | $77600.00 | 2.84M |
| 12/22/2025 | $79400.00 | $80100.00 | $77700.00 | $78000.00 | 4.09M |
| 12/19/2025 | $75700.00 | $77600.00 | $74800.00 | $77400.00 | 3.69M |
| 12/18/2025 | $74400.00 | $75900.00 | $72600.00 | $74500.00 | 3.14M |
| 12/17/2025 | $78100.00 | $78500.00 | $74800.00 | $75500.00 | 4.04M |
| 12/16/2025 | $77100.00 | $79000.00 | $73400.00 | $77300.00 | 7.62M |
| 12/15/2025 | $76800.00 | $77600.00 | $76100.00 | $77100.00 | 4.30M |
| 12/12/2025 | $78700.00 | $80400.00 | $77600.00 | $79700.00 | 5.47M |
| 12/11/2025 | $78000.00 | $79200.00 | $77100.00 | $77300.00 | 5.21M |
| 12/10/2025 | $76700.00 | $78100.00 | $76400.00 | $76800.00 | 2.49M |
| 12/9/2025 | $76700.00 | $77900.00 | $75300.00 | $76700.00 | 2.74M |
| 12/8/2025 | $78100.00 | $78100.00 | $76300.00 | $76800.00 | 5.83M |
| 12/5/2025 | $79600.00 | $80700.00 | $78400.00 | $80400.00 | 3.94M |
| 12/4/2025 | $80600.00 | $81200.00 | $78000.00 | $79200.00 | 3.90M |
| 12/3/2025 | $78000.00 | $78700.00 | $76200.00 | $78400.00 | 3.89M |
| 12/2/2025 | $74600.00 | $76800.00 | $74200.00 | $75000.00 | 2.98M |
| 12/1/2025 | $77400.00 | $77900.00 | $74600.00 | $74900.00 | 2.24M |
| 11/28/2025 | $77800.00 | $77800.00 | $76100.00 | $76400.00 | 2.21M |
| 11/27/2025 | $79400.00 | $79900.00 | $77000.00 | $77600.00 | 3.31M |
| 11/26/2025 | $74600.00 | $78400.00 | $74400.00 | $77700.00 | 4.61M |
| 11/25/2025 | $74500.00 | $75300.00 | $72800.00 | $73500.00 | 2.76M |
| 11/24/2025 | $74200.00 | $74500.00 | $71700.00 | $72500.00 | 4.43M |
| 11/21/2025 | $73600.00 | $73900.00 | $72500.00 | $73100.00 | 3.71M |
| 11/20/2025 | $77100.00 | $79500.00 | $76500.00 | $77700.00 | 4.28M |
| 11/19/2025 | $77200.00 | $77500.00 | $72500.00 | $74400.00 | 5.05M |
| 11/18/2025 | $77100.00 | $79300.00 | $75000.00 | $75400.00 | 4.65M |
| 11/17/2025 | $79200.00 | $79900.00 | $78400.00 | $78800.00 | 2.79M |
| 11/14/2025 | $80500.00 | $81400.00 | $78200.00 | $78400.00 | 6.29M |
| 11/13/2025 | $78900.00 | $83900.00 | $78600.00 | $83100.00 | 8.37M |
| 11/12/2025 | $78900.00 | $79600.00 | $77800.00 | $78400.00 | 3.09M |
| 11/11/2025 | $80000.00 | $80600.00 | $76900.00 | $78200.00 | 5.05M |
| 11/10/2025 | $78700.00 | $80600.00 | $77300.00 | $79600.00 | 4.56M |
| 11/7/2025 | $76000.00 | $80900.00 | $75800.00 | $77900.00 | 8.72M |
| 11/6/2025 | $85700.00 | $87500.00 | $79000.00 | $79300.00 | 9.92M |
| 11/5/2025 | $86200.00 | $86500.00 | $79200.00 | $83600.00 | 12.06M |
| 11/4/2025 | $88300.00 | $91900.00 | $88100.00 | $89500.00 | 5.42M |
| 11/3/2025 | $89500.00 | $90300.00 | $88700.00 | $89500.00 | 4.16M |
| 10/31/2025 | $90600.00 | $91200.00 | $88200.00 | $88700.00 | 5.18M |
| 10/30/2025 | $93200.00 | $93700.00 | $89100.00 | $89700.00 | 10.55M |
| 10/29/2025 | $90700.00 | $97400.00 | $90100.00 | $96400.00 | 16.96M |
| 10/28/2025 | $83600.00 | $86500.00 | $82300.00 | $86400.00 | 10.01M |
| 10/27/2025 | $82400.00 | $82800.00 | $80900.00 | $81900.00 | 4.96M |
| 10/24/2025 | $78300.00 | $81000.00 | $77400.00 | $80900.00 | 8.28M |
| 10/23/2025 | $76600.00 | $77800.00 | $75500.00 | $76300.00 | 5.54M |
| 10/22/2025 | $78300.00 | $79100.00 | $77100.00 | $79000.00 | 5.03M |
| 10/21/2025 | $81100.00 | $83800.00 | $79500.00 | $80000.00 | 7.15M |
| 10/20/2025 | $82200.00 | $82300.00 | $79400.00 | $80300.00 | 4.71M |
| 10/17/2025 | $81200.00 | $83600.00 | $79800.00 | $80200.00 | 7.62M |
| 10/16/2025 | $84700.00 | $84700.00 | $82400.00 | $83700.00 | 7.43M |
| 10/15/2025 | $77200.00 | $83100.00 | $76500.00 | $82900.00 | 11.93M |
| 10/14/2025 | $79600.00 | $79700.00 | $74500.00 | $75800.00 | 12.01M |