051600.KS051600.KS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53100.00 | $56300.00 | $52900.00 | $55500.00 | 744,728 |
| 1/15/2026 | $53500.00 | $53500.00 | $52300.00 | $53000.00 | 160,974 |
| 1/14/2026 | $51900.00 | $53800.00 | $51600.00 | $53700.00 | 462,362 |
| 1/13/2026 | $51600.00 | $51900.00 | $50800.00 | $51700.00 | 173,363 |
| 1/12/2026 | $50300.00 | $51800.00 | $50300.00 | $51400.00 | 260,817 |
| 1/9/2026 | $49700.00 | $50000.00 | $49200.00 | $49850.00 | 133,308 |
| 1/8/2026 | $49650.00 | $49850.00 | $49300.00 | $49400.00 | 145,613 |
| 1/7/2026 | $50300.00 | $50300.00 | $49450.00 | $49700.00 | 164,253 |
| 1/6/2026 | $50400.00 | $50600.00 | $49850.00 | $50300.00 | 142,635 |
| 1/5/2026 | $49200.00 | $50100.00 | $48900.00 | $50000.00 | 143,696 |
| 1/2/2026 | $49450.00 | $49500.00 | $48700.00 | $48900.00 | 144,113 |
| 12/30/2025 | $49950.00 | $50300.00 | $49250.00 | $49450.00 | 143,990 |
| 12/29/2025 | $50700.00 | $50800.00 | $49300.00 | $50100.00 | 319,732 |
| 12/28/2025 | $50700.00 | $50800.00 | $49300.00 | $50100.00 | 312,643 |
| 12/26/2025 | $52700.00 | $53500.00 | $52000.00 | $52400.00 | 301,278 |
| 12/24/2025 | $52800.00 | $53000.00 | $52500.00 | $52600.00 | 122,382 |
| 12/23/2025 | $53400.00 | $53600.00 | $52800.00 | $52800.00 | 151,616 |
| 12/22/2025 | $53500.00 | $53600.00 | $53000.00 | $53200.00 | 120,327 |
| 12/19/2025 | $52700.00 | $53000.00 | $52200.00 | $52800.00 | 94,538 |
| 12/18/2025 | $52200.00 | $52600.00 | $51800.00 | $52000.00 | 151,501 |
| 12/17/2025 | $53100.00 | $53100.00 | $52300.00 | $52800.00 | 140,712 |
| 12/16/2025 | $53400.00 | $53600.00 | $52400.00 | $52700.00 | 195,595 |
| 12/15/2025 | $53900.00 | $54100.00 | $53100.00 | $53400.00 | 222,107 |
| 12/12/2025 | $54600.00 | $54900.00 | $53600.00 | $54600.00 | 224,642 |
| 12/11/2025 | $54100.00 | $54900.00 | $53600.00 | $53800.00 | 475,612 |
| 12/10/2025 | $54500.00 | $54600.00 | $53500.00 | $53600.00 | 98,344 |
| 12/9/2025 | $54100.00 | $54400.00 | $53800.00 | $54300.00 | 88,687 |
| 12/8/2025 | $54200.00 | $54400.00 | $53400.00 | $54100.00 | 127,200 |
| 12/5/2025 | $54500.00 | $55300.00 | $54100.00 | $54700.00 | 350,271 |
| 12/4/2025 | $54100.00 | $54100.00 | $53400.00 | $54100.00 | 145,722 |
| 12/3/2025 | $53500.00 | $53700.00 | $52600.00 | $53500.00 | 106,360 |
| 12/2/2025 | $52800.00 | $53000.00 | $52500.00 | $52900.00 | 66,325 |
| 12/1/2025 | $54000.00 | $54100.00 | $52600.00 | $52900.00 | 124,828 |
| 11/28/2025 | $53400.00 | $53600.00 | $52900.00 | $53300.00 | 112,131 |
| 11/27/2025 | $53100.00 | $53900.00 | $52600.00 | $52900.00 | 136,522 |
| 11/26/2025 | $52400.00 | $53300.00 | $52000.00 | $53000.00 | 203,485 |
| 11/25/2025 | $52300.00 | $52700.00 | $51300.00 | $51800.00 | 123,672 |
| 11/24/2025 | $52700.00 | $52800.00 | $51000.00 | $51400.00 | 137,703 |
| 11/21/2025 | $51900.00 | $52800.00 | $51500.00 | $52200.00 | 155,149 |
| 11/20/2025 | $51300.00 | $53400.00 | $51100.00 | $52800.00 | 297,430 |
| 11/19/2025 | $51000.00 | $51600.00 | $49500.00 | $50600.00 | 162,798 |
| 11/18/2025 | $52800.00 | $53800.00 | $50400.00 | $50600.00 | 278,938 |
| 11/17/2025 | $52700.00 | $53700.00 | $52200.00 | $53400.00 | 279,527 |
| 11/14/2025 | $51700.00 | $53300.00 | $51600.00 | $52400.00 | 264,207 |
| 11/13/2025 | $52200.00 | $52800.00 | $51500.00 | $52500.00 | 186,265 |
| 11/12/2025 | $52000.00 | $52400.00 | $51200.00 | $52300.00 | 181,389 |
| 11/11/2025 | $50700.00 | $52200.00 | $50600.00 | $51700.00 | 311,253 |
| 11/10/2025 | $49500.00 | $50400.00 | $49200.00 | $50300.00 | 97,554 |
| 11/7/2025 | $49500.00 | $50200.00 | $48650.00 | $49200.00 | 146,135 |
| 11/6/2025 | $50000.00 | $50300.00 | $49000.00 | $49900.00 | 173,201 |
| 11/5/2025 | $50300.00 | $50400.00 | $48700.00 | $49400.00 | 197,510 |
| 11/4/2025 | $50400.00 | $51000.00 | $50100.00 | $50700.00 | 186,826 |
| 11/3/2025 | $50900.00 | $51400.00 | $50300.00 | $50700.00 | 230,849 |
| 10/31/2025 | $51400.00 | $51600.00 | $50700.00 | $50700.00 | 138,922 |
| 10/30/2025 | $52100.00 | $52100.00 | $50900.00 | $51100.00 | 257,277 |
| 10/29/2025 | $53500.00 | $53900.00 | $52000.00 | $52400.00 | 365,025 |
| 10/28/2025 | $52600.00 | $53200.00 | $51700.00 | $52600.00 | 264,630 |
| 10/27/2025 | $52900.00 | $52900.00 | $52000.00 | $52400.00 | 249,878 |
| 10/24/2025 | $51800.00 | $52800.00 | $51300.00 | $52400.00 | 304,152 |
| 10/23/2025 | $50400.00 | $51800.00 | $50200.00 | $51000.00 | 223,112 |
| 10/22/2025 | $51000.00 | $51500.00 | $50000.00 | $51300.00 | 230,466 |
| 10/21/2025 | $51200.00 | $53100.00 | $51000.00 | $51500.00 | 500,303 |
| 10/20/2025 | $50500.00 | $50800.00 | $49550.00 | $50100.00 | 149,551 |