035250.KS035250.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $17980.00 | $18050.00 | $17870.00 | $17930.00 | 370,431 |
| 1/9/2026 | $18030.00 | $18150.00 | $17950.00 | $17970.00 | 451,058 |
| 1/8/2026 | $18100.00 | $18200.00 | $17900.00 | $18080.00 | 736,136 |
| 1/7/2026 | $18220.00 | $18300.00 | $18090.00 | $18200.00 | 678,520 |
| 1/6/2026 | $18350.00 | $18530.00 | $18290.00 | $18370.00 | 640,634 |
| 1/5/2026 | $18430.00 | $18440.00 | $18250.00 | $18290.00 | 461,795 |
| 1/2/2026 | $18900.00 | $18970.00 | $18400.00 | $18400.00 | 551,405 |
| 12/30/2025 | $18590.00 | $19270.00 | $18580.00 | $18950.00 | 848,188 |
| 12/29/2025 | $18320.00 | $18560.00 | $18310.00 | $18490.00 | 368,885 |
| 12/26/2025 | $18780.00 | $18860.00 | $18470.00 | $18540.00 | 580,374 |
| 12/24/2025 | $18880.00 | $18950.00 | $18730.00 | $18880.00 | 540,461 |
| 12/23/2025 | $18750.00 | $18980.00 | $18700.00 | $18810.00 | 473,692 |
| 12/22/2025 | $18550.00 | $18750.00 | $18510.00 | $18720.00 | 444,260 |
| 12/19/2025 | $18510.00 | $18580.00 | $18380.00 | $18550.00 | 540,395 |
| 12/18/2025 | $18460.00 | $18480.00 | $18250.00 | $18450.00 | 560,934 |
| 12/17/2025 | $18400.00 | $18600.00 | $18230.00 | $18490.00 | 1.00M |
| 12/16/2025 | $17970.00 | $18840.00 | $17810.00 | $18390.00 | 3.98M |
| 12/15/2025 | $17930.00 | $18000.00 | $17820.00 | $17930.00 | 264,618 |
| 12/12/2025 | $17830.00 | $18030.00 | $17740.00 | $17980.00 | 1.02M |
| 12/11/2025 | $17850.00 | $17850.00 | $17710.00 | $17750.00 | 637,470 |
| 12/10/2025 | $17990.00 | $17990.00 | $17770.00 | $17770.00 | 290,686 |
| 12/9/2025 | $17910.00 | $18000.00 | $17780.00 | $18000.00 | 361,697 |
| 12/8/2025 | $17960.00 | $18000.00 | $17750.00 | $17810.00 | 288,140 |
| 12/5/2025 | $17880.00 | $18000.00 | $17840.00 | $17920.00 | 273,371 |
| 12/4/2025 | $18090.00 | $18120.00 | $17900.00 | $18000.00 | 340,465 |
| 12/3/2025 | $18150.00 | $18180.00 | $18040.00 | $18120.00 | 230,364 |
| 12/2/2025 | $18070.00 | $18200.00 | $18010.00 | $18150.00 | 339,540 |
| 12/1/2025 | $18030.00 | $18170.00 | $17890.00 | $18060.00 | 435,489 |
| 11/28/2025 | $17980.00 | $18040.00 | $17850.00 | $17990.00 | 398,600 |
| 11/27/2025 | $17830.00 | $18000.00 | $17730.00 | $17860.00 | 341,764 |
| 11/26/2025 | $17650.00 | $17870.00 | $17530.00 | $17870.00 | 395,664 |
| 11/25/2025 | $17960.00 | $18010.00 | $17520.00 | $17530.00 | 387,723 |
| 11/24/2025 | $17800.00 | $17990.00 | $17650.00 | $17920.00 | 742,874 |
| 11/21/2025 | $17530.00 | $17800.00 | $17440.00 | $17720.00 | 719,469 |
| 11/20/2025 | $17500.00 | $17790.00 | $17470.00 | $17630.00 | 624,216 |
| 11/19/2025 | $17600.00 | $17830.00 | $17410.00 | $17560.00 | 640,009 |
| 11/18/2025 | $17230.00 | $17530.00 | $17170.00 | $17390.00 | 586,345 |
| 11/17/2025 | $17330.00 | $17450.00 | $17210.00 | $17300.00 | 315,687 |
| 11/14/2025 | $17400.00 | $17550.00 | $17250.00 | $17290.00 | 334,946 |
| 11/13/2025 | $17590.00 | $17640.00 | $17350.00 | $17440.00 | 619,958 |
| 11/12/2025 | $17200.00 | $17650.00 | $17190.00 | $17630.00 | 1.04M |
| 11/11/2025 | $17240.00 | $17350.00 | $17090.00 | $17160.00 | 471,814 |
| 11/10/2025 | $17010.00 | $17300.00 | $16950.00 | $17240.00 | 440,638 |
| 11/7/2025 | $17000.00 | $17110.00 | $16770.00 | $16840.00 | 365,739 |
| 11/6/2025 | $16790.00 | $17060.00 | $16600.00 | $16950.00 | 490,666 |
| 11/5/2025 | $16990.00 | $16990.00 | $16420.00 | $16680.00 | 857,869 |
| 11/4/2025 | $16800.00 | $16950.00 | $16740.00 | $16920.00 | 364,375 |
| 11/3/2025 | $16890.00 | $17000.00 | $16760.00 | $16820.00 | 487,599 |
| 10/31/2025 | $17000.00 | $17050.00 | $16870.00 | $16880.00 | 470,041 |
| 10/30/2025 | $17010.00 | $17110.00 | $16920.00 | $16970.00 | 673,363 |
| 10/29/2025 | $17240.00 | $17260.00 | $16970.00 | $17040.00 | 783,482 |
| 10/28/2025 | $17110.00 | $17370.00 | $17090.00 | $17240.00 | 438,803 |
| 10/27/2025 | $17100.00 | $17180.00 | $17020.00 | $17090.00 | 585,332 |
| 10/24/2025 | $17150.00 | $17180.00 | $17080.00 | $17090.00 | 343,764 |
| 10/23/2025 | $17150.00 | $17340.00 | $17090.00 | $17090.00 | 407,699 |
| 10/22/2025 | $17280.00 | $17360.00 | $17040.00 | $17210.00 | 576,550 |
| 10/21/2025 | $17610.00 | $17670.00 | $17260.00 | $17280.00 | 759,168 |
| 10/20/2025 | $17600.00 | $17700.00 | $17450.00 | $17600.00 | 457,529 |
| 10/17/2025 | $17600.00 | $17730.00 | $17590.00 | $17590.00 | 375,947 |
| 10/16/2025 | $17620.00 | $17870.00 | $17620.00 | $17740.00 | 315,030 |
| 10/15/2025 | $17480.00 | $17710.00 | $17450.00 | $17640.00 | 322,496 |
| 10/14/2025 | $17500.00 | $17550.00 | $17410.00 | $17460.00 | 450,751 |