047050.KS047050.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $50300.00 | $54000.00 | $50050.00 | $53800.00 | 1.24M |
| 1/12/2026 | $48750.00 | $50200.00 | $48700.00 | $49950.00 | 486,031 |
| 1/9/2026 | $47500.00 | $48700.00 | $47350.00 | $48700.00 | 363,023 |
| 1/8/2026 | $48200.00 | $48350.00 | $47300.00 | $47850.00 | 589,973 |
| 1/7/2026 | $49000.00 | $49300.00 | $47900.00 | $48350.00 | 439,820 |
| 1/6/2026 | $49050.00 | $49150.00 | $48550.00 | $48950.00 | 361,495 |
| 1/5/2026 | $48350.00 | $49300.00 | $48350.00 | $48550.00 | 408,908 |
| 1/2/2026 | $49000.00 | $49600.00 | $48150.00 | $48300.00 | 479,916 |
| 12/30/2025 | $50400.00 | $50400.00 | $49350.00 | $49600.00 | 354,334 |
| 12/29/2025 | $49800.00 | $51000.00 | $49800.00 | $50400.00 | 258,137 |
| 12/26/2025 | $51400.00 | $51400.00 | $49950.00 | $50100.00 | 246,560 |
| 12/24/2025 | $51600.00 | $52200.00 | $51000.00 | $51300.00 | 219,396 |
| 12/23/2025 | $51100.00 | $51600.00 | $50500.00 | $51200.00 | 216,343 |
| 12/22/2025 | $50700.00 | $51300.00 | $50400.00 | $50900.00 | 206,704 |
| 12/19/2025 | $50800.00 | $50800.00 | $49700.00 | $50300.00 | 463,102 |
| 12/18/2025 | $51500.00 | $51600.00 | $50100.00 | $50400.00 | 364,822 |
| 12/17/2025 | $53500.00 | $53600.00 | $51900.00 | $52500.00 | 295,836 |
| 12/16/2025 | $54300.00 | $54600.00 | $52800.00 | $53000.00 | 293,508 |
| 12/15/2025 | $53400.00 | $55000.00 | $52500.00 | $54400.00 | 345,442 |
| 12/12/2025 | $53700.00 | $54400.00 | $53200.00 | $53900.00 | 258,293 |
| 12/11/2025 | $54700.00 | $54700.00 | $53100.00 | $53600.00 | 776,952 |
| 12/10/2025 | $55600.00 | $55900.00 | $53900.00 | $54000.00 | 258,594 |
| 12/9/2025 | $54900.00 | $55800.00 | $54700.00 | $55500.00 | 273,479 |
| 12/8/2025 | $55200.00 | $55700.00 | $54600.00 | $55200.00 | 306,108 |
| 12/5/2025 | $54500.00 | $55000.00 | $54200.00 | $54900.00 | 357,175 |
| 12/4/2025 | $54900.00 | $55000.00 | $53800.00 | $54400.00 | 219,562 |
| 12/3/2025 | $55900.00 | $56000.00 | $54700.00 | $55200.00 | 203,848 |
| 12/2/2025 | $53700.00 | $55800.00 | $53000.00 | $55600.00 | 575,994 |
| 12/1/2025 | $54400.00 | $55000.00 | $53000.00 | $53300.00 | 238,470 |
| 11/28/2025 | $54200.00 | $54300.00 | $53300.00 | $53600.00 | 258,997 |
| 11/27/2025 | $53700.00 | $55100.00 | $53300.00 | $53800.00 | 270,332 |
| 11/26/2025 | $52700.00 | $53900.00 | $52600.00 | $53800.00 | 261,353 |
| 11/25/2025 | $51800.00 | $53100.00 | $51600.00 | $52100.00 | 254,786 |
| 11/24/2025 | $53500.00 | $53500.00 | $51100.00 | $51200.00 | 320,831 |
| 11/21/2025 | $52000.00 | $53100.00 | $51500.00 | $52800.00 | 334,297 |
| 11/20/2025 | $52100.00 | $53800.00 | $51800.00 | $53300.00 | 271,779 |
| 11/19/2025 | $52500.00 | $52500.00 | $50900.00 | $51600.00 | 191,212 |
| 11/18/2025 | $53500.00 | $53900.00 | $51700.00 | $52000.00 | 264,480 |
| 11/17/2025 | $53400.00 | $53800.00 | $52500.00 | $53400.00 | 264,982 |
| 11/14/2025 | $53500.00 | $54500.00 | $52800.00 | $52900.00 | 240,020 |
| 11/13/2025 | $54300.00 | $55300.00 | $53600.00 | $54500.00 | 462,952 |
| 11/12/2025 | $53200.00 | $54700.00 | $52800.00 | $54300.00 | 362,094 |
| 11/11/2025 | $53200.00 | $53800.00 | $52200.00 | $52900.00 | 233,839 |
| 11/10/2025 | $51900.00 | $53000.00 | $51100.00 | $52600.00 | 253,671 |
| 11/7/2025 | $51400.00 | $52800.00 | $50800.00 | $51600.00 | 349,868 |
| 11/6/2025 | $53500.00 | $53900.00 | $52500.00 | $53100.00 | 248,516 |
| 11/5/2025 | $53000.00 | $54400.00 | $51700.00 | $52800.00 | 455,783 |
| 11/4/2025 | $55800.00 | $56900.00 | $54500.00 | $54600.00 | 477,266 |
| 11/3/2025 | $55600.00 | $55800.00 | $54500.00 | $55300.00 | 484,495 |
| 10/31/2025 | $55300.00 | $56300.00 | $54800.00 | $55000.00 | 511,609 |
| 10/30/2025 | $62000.00 | $62000.00 | $55900.00 | $56100.00 | 1.57M |
| 10/29/2025 | $58200.00 | $59900.00 | $57200.00 | $58800.00 | 942,653 |
| 10/28/2025 | $57900.00 | $58000.00 | $55300.00 | $57300.00 | 680,702 |
| 10/27/2025 | $58500.00 | $59000.00 | $56900.00 | $57300.00 | 890,346 |
| 10/24/2025 | $59800.00 | $59900.00 | $56500.00 | $58100.00 | 1.49M |
| 10/23/2025 | $55100.00 | $62900.00 | $54400.00 | $59800.00 | 4.08M |
| 10/22/2025 | $52500.00 | $54700.00 | $52300.00 | $54600.00 | 666,286 |
| 10/21/2025 | $52800.00 | $53400.00 | $51800.00 | $52200.00 | 413,908 |
| 10/20/2025 | $52700.00 | $52700.00 | $51100.00 | $52100.00 | 459,655 |
| 10/17/2025 | $51200.00 | $54200.00 | $50800.00 | $52900.00 | 1.03M |
| 10/16/2025 | $50900.00 | $52100.00 | $50700.00 | $51700.00 | 484,702 |
| 10/15/2025 | $50300.00 | $50800.00 | $49550.00 | $50500.00 | 417,727 |