034220.KS034220.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $12100.00 | $12260.00 | $11960.00 | $12050.00 | 1.16M |
| 1/13/2026 | $12040.00 | $12130.00 | $11890.00 | $12130.00 | 1.57M |
| 1/12/2026 | $11780.00 | $12060.00 | $11730.00 | $11980.00 | 2.09M |
| 1/9/2026 | $12220.00 | $12220.00 | $11700.00 | $11780.00 | 2.43M |
| 1/8/2026 | $12420.00 | $12420.00 | $12150.00 | $12230.00 | 1.80M |
| 1/7/2026 | $12340.00 | $13140.00 | $12330.00 | $12540.00 | 3.88M |
| 1/6/2026 | $12150.00 | $12310.00 | $11900.00 | $12310.00 | 1.90M |
| 1/5/2026 | $11940.00 | $12230.00 | $11840.00 | $12020.00 | 1.67M |
| 1/2/2026 | $11830.00 | $11930.00 | $11710.00 | $11830.00 | 1.11M |
| 12/30/2025 | $11930.00 | $11960.00 | $11800.00 | $11810.00 | 960,491 |
| 12/29/2025 | $11700.00 | $12000.00 | $11600.00 | $12000.00 | 1.28M |
| 12/26/2025 | $12060.00 | $12060.00 | $11760.00 | $11770.00 | 1.60M |
| 12/24/2025 | $12010.00 | $12120.00 | $11970.00 | $12050.00 | 1.24M |
| 12/23/2025 | $11850.00 | $12030.00 | $11800.00 | $11920.00 | 1.60M |
| 12/22/2025 | $12040.00 | $12050.00 | $11690.00 | $11770.00 | 2.54M |
| 12/19/2025 | $12080.00 | $12080.00 | $11760.00 | $11970.00 | 1.73M |
| 12/18/2025 | $11980.00 | $11980.00 | $11730.00 | $11890.00 | 1.01M |
| 12/17/2025 | $12070.00 | $12160.00 | $12010.00 | $12160.00 | 1.24M |
| 12/16/2025 | $12290.00 | $12340.00 | $11980.00 | $12050.00 | 1.34M |
| 12/15/2025 | $12390.00 | $12430.00 | $12250.00 | $12300.00 | 1.45M |
| 12/12/2025 | $12510.00 | $12540.00 | $12430.00 | $12520.00 | 1.05M |
| 12/11/2025 | $12800.00 | $12820.00 | $12450.00 | $12480.00 | 1.95M |
| 12/10/2025 | $12870.00 | $12930.00 | $12610.00 | $12680.00 | 1.54M |
| 12/9/2025 | $13000.00 | $13050.00 | $12710.00 | $12840.00 | 1.40M |
| 12/8/2025 | $13270.00 | $13280.00 | $12850.00 | $12940.00 | 1.50M |
| 12/5/2025 | $13100.00 | $13700.00 | $13000.00 | $13270.00 | 3.64M |
| 12/4/2025 | $12790.00 | $12870.00 | $12590.00 | $12850.00 | 1.13M |
| 12/3/2025 | $12590.00 | $12840.00 | $12310.00 | $12790.00 | 1.49M |
| 12/2/2025 | $12410.00 | $12510.00 | $12310.00 | $12510.00 | 1.23M |
| 12/1/2025 | $12580.00 | $12730.00 | $12280.00 | $12330.00 | 1.29M |
| 11/28/2025 | $12700.00 | $12710.00 | $12470.00 | $12540.00 | 1.09M |
| 11/27/2025 | $12700.00 | $12720.00 | $12540.00 | $12700.00 | 1.07M |
| 11/26/2025 | $12390.00 | $12630.00 | $12270.00 | $12620.00 | 1.06M |
| 11/25/2025 | $12370.00 | $12430.00 | $12130.00 | $12230.00 | 1.20M |
| 11/24/2025 | $12290.00 | $12350.00 | $12040.00 | $12220.00 | 2.70M |
| 11/21/2025 | $12290.00 | $12340.00 | $12080.00 | $12150.00 | 1.76M |
| 11/20/2025 | $12590.00 | $12620.00 | $12340.00 | $12500.00 | 1.24M |
| 11/19/2025 | $12250.00 | $12610.00 | $11900.00 | $12380.00 | 2.00M |
| 11/18/2025 | $12800.00 | $12860.00 | $12120.00 | $12130.00 | 3.16M |
| 11/17/2025 | $13350.00 | $13360.00 | $12760.00 | $12910.00 | 2.65M |
| 11/14/2025 | $13270.00 | $13450.00 | $13140.00 | $13190.00 | 1.61M |
| 11/13/2025 | $13600.00 | $13610.00 | $13300.00 | $13460.00 | 2.11M |
| 11/12/2025 | $13670.00 | $13810.00 | $13470.00 | $13600.00 | 1.62M |
| 11/11/2025 | $13750.00 | $14040.00 | $13400.00 | $13490.00 | 1.69M |
| 11/10/2025 | $13550.00 | $13780.00 | $13430.00 | $13730.00 | 1.23M |
| 11/7/2025 | $13910.00 | $13930.00 | $13200.00 | $13410.00 | 3.39M |
| 11/6/2025 | $14280.00 | $14420.00 | $13910.00 | $14040.00 | 2.12M |
| 11/5/2025 | $14600.00 | $14620.00 | $13640.00 | $14010.00 | 3.05M |
| 11/4/2025 | $14510.00 | $15130.00 | $14510.00 | $14570.00 | 3.07M |
| 11/3/2025 | $14940.00 | $14950.00 | $14380.00 | $14520.00 | 3.16M |
| 10/31/2025 | $13960.00 | $14950.00 | $13960.00 | $14700.00 | 7.83M |
| 10/30/2025 | $14460.00 | $14550.00 | $13770.00 | $13950.00 | 4.73M |
| 10/29/2025 | $14500.00 | $14790.00 | $14250.00 | $14500.00 | 3.78M |
| 10/28/2025 | $14500.00 | $14500.00 | $14030.00 | $14310.00 | 2.24M |
| 10/27/2025 | $13780.00 | $14240.00 | $13770.00 | $14240.00 | 3.13M |
| 10/24/2025 | $14260.00 | $14260.00 | $13500.00 | $13770.00 | 5.43M |
| 10/23/2025 | $14030.00 | $14330.00 | $13840.00 | $14150.00 | 1.91M |
| 10/22/2025 | $14070.00 | $14190.00 | $13900.00 | $14190.00 | 1.70M |
| 10/21/2025 | $14880.00 | $14990.00 | $13930.00 | $14090.00 | 3.74M |
| 10/20/2025 | $14370.00 | $14700.00 | $14180.00 | $14530.00 | 1.80M |
| 10/17/2025 | $14260.00 | $14470.00 | $14120.00 | $14370.00 | 1.90M |
| 10/16/2025 | $14600.00 | $14610.00 | $14060.00 | $14380.00 | 2.78M |