047810.KS047810.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $153900.00 | $156000.00 | $150500.00 | $154200.00 | 596,666 |
| 1/13/2026 | $151700.00 | $159200.00 | $148400.00 | $157300.00 | 1.49M |
| 1/12/2026 | $152400.00 | $157200.00 | $148300.00 | $153900.00 | 1.71M |
| 1/9/2026 | $145600.00 | $154200.00 | $142000.00 | $149800.00 | 2.18M |
| 1/8/2026 | $139200.00 | $144600.00 | $137000.00 | $142800.00 | 2.51M |
| 1/7/2026 | $134800.00 | $137000.00 | $132800.00 | $136100.00 | 1.45M |
| 1/6/2026 | $123000.00 | $141000.00 | $122100.00 | $136100.00 | 2.85M |
| 1/5/2026 | $117200.00 | $124700.00 | $115900.00 | $124400.00 | 1.36M |
| 1/2/2026 | $114400.00 | $118500.00 | $114300.00 | $116800.00 | 631,852 |
| 12/30/2025 | $115700.00 | $116300.00 | $112300.00 | $114400.00 | 592,339 |
| 12/29/2025 | $111000.00 | $118200.00 | $110900.00 | $117500.00 | 969,090 |
| 12/26/2025 | $114100.00 | $115000.00 | $109800.00 | $110100.00 | 579,023 |
| 12/24/2025 | $113900.00 | $119500.00 | $112800.00 | $113800.00 | 833,220 |
| 12/23/2025 | $113900.00 | $114700.00 | $110700.00 | $113800.00 | 674,114 |
| 12/22/2025 | $109500.00 | $113500.00 | $109000.00 | $113000.00 | 825,942 |
| 12/19/2025 | $111200.00 | $111300.00 | $105600.00 | $108800.00 | 996,436 |
| 12/18/2025 | $105000.00 | $111000.00 | $104300.00 | $109400.00 | 602,540 |
| 12/17/2025 | $109600.00 | $109700.00 | $105200.00 | $106700.00 | 531,719 |
| 12/16/2025 | $112000.00 | $113300.00 | $108400.00 | $108600.00 | 571,148 |
| 12/15/2025 | $116300.00 | $117900.00 | $112800.00 | $112800.00 | 863,954 |
| 12/12/2025 | $111000.00 | $120900.00 | $110600.00 | $115100.00 | 2.15M |
| 12/11/2025 | $109700.00 | $112100.00 | $108900.00 | $109600.00 | 747,900 |
| 12/10/2025 | $109100.00 | $113900.00 | $107600.00 | $109100.00 | 474,605 |
| 12/9/2025 | $109000.00 | $109600.00 | $105900.00 | $109000.00 | 356,125 |
| 12/8/2025 | $106900.00 | $110200.00 | $105500.00 | $110000.00 | 445,186 |
| 12/5/2025 | $105300.00 | $106200.00 | $103900.00 | $106200.00 | 350,717 |
| 12/4/2025 | $107400.00 | $107800.00 | $104500.00 | $105500.00 | 258,290 |
| 12/3/2025 | $105800.00 | $108200.00 | $105600.00 | $107300.00 | 377,900 |
| 12/2/2025 | $105800.00 | $106000.00 | $103400.00 | $105400.00 | 482,872 |
| 12/1/2025 | $108500.00 | $109900.00 | $106300.00 | $107000.00 | 469,909 |
| 11/28/2025 | $109700.00 | $110000.00 | $107500.00 | $108900.00 | 529,138 |
| 11/27/2025 | $111700.00 | $111700.00 | $108700.00 | $108900.00 | 434,052 |
| 11/26/2025 | $110600.00 | $111700.00 | $107000.00 | $110300.00 | 620,311 |
| 11/25/2025 | $107000.00 | $114400.00 | $104300.00 | $108600.00 | 1.12M |
| 11/24/2025 | $107500.00 | $107500.00 | $100200.00 | $103900.00 | 820,491 |
| 11/21/2025 | $105100.00 | $107400.00 | $102000.00 | $106600.00 | 571,017 |
| 11/20/2025 | $107600.00 | $109800.00 | $105200.00 | $107300.00 | 624,274 |
| 11/19/2025 | $113400.00 | $116500.00 | $103800.00 | $106800.00 | 1.34M |
| 11/18/2025 | $111800.00 | $115400.00 | $110800.00 | $112500.00 | 1.21M |
| 11/17/2025 | $106000.00 | $113200.00 | $104600.00 | $111200.00 | 1.39M |
| 11/14/2025 | $102200.00 | $106500.00 | $101900.00 | $103100.00 | 477,928 |
| 11/13/2025 | $103900.00 | $104800.00 | $102000.00 | $103200.00 | 547,998 |
| 11/12/2025 | $101800.00 | $106400.00 | $101600.00 | $103800.00 | 744,161 |
| 11/11/2025 | $102100.00 | $103500.00 | $100700.00 | $101800.00 | 446,728 |
| 11/10/2025 | $98300.00 | $101700.00 | $97500.00 | $101200.00 | 428,530 |
| 11/7/2025 | $97000.00 | $100800.00 | $95100.00 | $97000.00 | 678,140 |
| 11/6/2025 | $101400.00 | $103400.00 | $98000.00 | $98700.00 | 732,069 |
| 11/5/2025 | $106900.00 | $107000.00 | $99100.00 | $100000.00 | 1.04M |
| 11/4/2025 | $108800.00 | $109400.00 | $104100.00 | $108100.00 | 539,273 |
| 11/3/2025 | $103600.00 | $108900.00 | $103600.00 | $108900.00 | 990,315 |
| 10/31/2025 | $104500.00 | $105400.00 | $102500.00 | $103400.00 | 527,992 |
| 10/30/2025 | $102600.00 | $106000.00 | $102500.00 | $105500.00 | 669,262 |
| 10/29/2025 | $103900.00 | $105500.00 | $100600.00 | $102300.00 | 490,339 |
| 10/28/2025 | $105000.00 | $105500.00 | $103100.00 | $103700.00 | 458,781 |
| 10/27/2025 | $101300.00 | $105500.00 | $100800.00 | $104700.00 | 661,051 |
| 10/24/2025 | $101500.00 | $102200.00 | $99600.00 | $101600.00 | 479,667 |
| 10/23/2025 | $100900.00 | $102500.00 | $99900.00 | $101300.00 | 669,301 |
| 10/22/2025 | $100700.00 | $101500.00 | $98500.00 | $100600.00 | 458,985 |
| 10/21/2025 | $99400.00 | $101000.00 | $98900.00 | $100500.00 | 670,178 |
| 10/20/2025 | $96600.00 | $98300.00 | $96200.00 | $97500.00 | 446,475 |
| 10/17/2025 | $98000.00 | $99100.00 | $95100.00 | $95600.00 | 724,145 |
| 10/16/2025 | $100100.00 | $100200.00 | $97300.00 | $98700.00 | 678,947 |