055550.KS055550.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $78400.00 | $79100.00 | $78100.00 | $79100.00 | 432,303 |
| 1/13/2026 | $78100.00 | $78500.00 | $76700.00 | $78400.00 | 1.15M |
| 1/12/2026 | $78500.00 | $78600.00 | $77200.00 | $78200.00 | 1.10M |
| 1/9/2026 | $78000.00 | $78800.00 | $77500.00 | $77800.00 | 1.18M |
| 1/8/2026 | $78900.00 | $78900.00 | $76900.00 | $77500.00 | 1.08M |
| 1/7/2026 | $79200.00 | $80200.00 | $78000.00 | $79000.00 | 1.14M |
| 1/6/2026 | $79600.00 | $80900.00 | $79200.00 | $80500.00 | 1.37M |
| 1/5/2026 | $77000.00 | $79300.00 | $76600.00 | $79100.00 | 1.17M |
| 1/2/2026 | $76600.00 | $77100.00 | $76000.00 | $76600.00 | 640,114 |
| 12/30/2025 | $76900.00 | $77300.00 | $76500.00 | $76900.00 | 737,791 |
| 12/29/2025 | $75600.00 | $77900.00 | $74600.00 | $77900.00 | 673,510 |
| 12/26/2025 | $77400.00 | $77400.00 | $76200.00 | $76800.00 | 475,217 |
| 12/24/2025 | $77100.00 | $78100.00 | $77100.00 | $77800.00 | 667,157 |
| 12/23/2025 | $78200.00 | $78500.00 | $75900.00 | $76500.00 | 712,754 |
| 12/22/2025 | $78800.00 | $78900.00 | $77800.00 | $78600.00 | 926,718 |
| 12/19/2025 | $77000.00 | $77900.00 | $76500.00 | $77300.00 | 2.66M |
| 12/18/2025 | $76700.00 | $76900.00 | $75500.00 | $76200.00 | 824,462 |
| 12/17/2025 | $76600.00 | $77200.00 | $75900.00 | $76400.00 | 1.05M |
| 12/16/2025 | $77300.00 | $77650.00 | $75200.00 | $75800.00 | 1.84M |
| 12/15/2025 | $77700.00 | $78200.00 | $76900.00 | $77200.00 | 822,037 |
| 12/12/2025 | $78200.00 | $78500.00 | $77500.00 | $77700.00 | 1.04M |
| 12/11/2025 | $78000.00 | $78400.00 | $77100.00 | $77100.00 | 2.34M |
| 12/10/2025 | $78600.00 | $78700.00 | $76800.00 | $77300.00 | 979,031 |
| 12/9/2025 | $78800.00 | $78800.00 | $77500.00 | $78400.00 | 760,299 |
| 12/8/2025 | $80000.00 | $80000.00 | $77300.00 | $78000.00 | 1.05M |
| 12/5/2025 | $79200.00 | $80400.00 | $78800.00 | $80200.00 | 837,752 |
| 12/4/2025 | $79300.00 | $79800.00 | $78500.00 | $78700.00 | 1.09M |
| 12/3/2025 | $81100.00 | $81400.00 | $79700.00 | $79900.00 | 1.20M |
| 12/2/2025 | $79700.00 | $82300.00 | $79300.00 | $81400.00 | 2.02M |
| 12/1/2025 | $78800.00 | $79800.00 | $78000.00 | $79700.00 | 1.07M |
| 11/28/2025 | $78100.00 | $78500.00 | $77100.00 | $78000.00 | 1.19M |
| 11/27/2025 | $78400.00 | $79700.00 | $78000.00 | $78300.00 | 773,139 |
| 11/26/2025 | $79000.00 | $79500.00 | $78200.00 | $79000.00 | 953,824 |
| 11/25/2025 | $77500.00 | $79000.00 | $77100.00 | $77500.00 | 1.05M |
| 11/24/2025 | $77700.00 | $79000.00 | $76300.00 | $76300.00 | 3.25M |
| 11/21/2025 | $75600.00 | $77000.00 | $75100.00 | $77000.00 | 1.04M |
| 11/20/2025 | $77100.00 | $78050.00 | $76700.00 | $76700.00 | 836,270 |
| 11/19/2025 | $77200.00 | $78000.00 | $76000.00 | $76700.00 | 1.21M |
| 11/18/2025 | $77700.00 | $78800.00 | $75500.00 | $76400.00 | 913,382 |
| 11/17/2025 | $79000.00 | $79600.00 | $77700.00 | $78200.00 | 1.01M |
| 11/14/2025 | $80800.00 | $80900.00 | $79300.00 | $79600.00 | 731,700 |
| 11/13/2025 | $81500.00 | $83900.00 | $80000.00 | $80700.00 | 1.66M |
| 11/12/2025 | $77900.00 | $81500.00 | $77900.00 | $81400.00 | 2.00M |
| 11/11/2025 | $77500.00 | $79800.00 | $77500.00 | $78000.00 | 1.55M |
| 11/10/2025 | $80000.00 | $82000.00 | $78800.00 | $78800.00 | 2.19M |
| 11/7/2025 | $80700.00 | $81000.00 | $77000.00 | $77400.00 | 1.77M |
| 11/6/2025 | $76200.00 | $80500.00 | $75700.00 | $79200.00 | 1.79M |
| 11/5/2025 | $78500.00 | $78500.00 | $74300.00 | $75300.00 | 1.33M |
| 11/4/2025 | $73700.00 | $77500.00 | $73400.00 | $76400.00 | 1.69M |
| 11/3/2025 | $72600.00 | $74200.00 | $72500.00 | $74100.00 | 871,014 |
| 10/31/2025 | $73400.00 | $74300.00 | $72500.00 | $73300.00 | 1.69M |
| 10/30/2025 | $72600.00 | $75600.00 | $72500.00 | $73300.00 | 1.70M |
| 10/29/2025 | $76000.00 | $76000.00 | $73100.00 | $74400.00 | 1.53M |
| 10/28/2025 | $73700.00 | $74800.00 | $73200.00 | $74000.00 | 1.30M |
| 10/27/2025 | $73200.00 | $75400.00 | $73100.00 | $74500.00 | 860,452 |
| 10/24/2025 | $73600.00 | $74300.00 | $73400.00 | $73400.00 | 854,727 |
| 10/23/2025 | $72900.00 | $74900.00 | $72200.00 | $73300.00 | 974,313 |
| 10/22/2025 | $73600.00 | $74300.00 | $72600.00 | $74100.00 | 879,014 |
| 10/21/2025 | $74200.00 | $77300.00 | $73700.00 | $73900.00 | 1.09M |
| 10/20/2025 | $74100.00 | $75000.00 | $72100.00 | $74400.00 | 1.28M |
| 10/17/2025 | $72000.00 | $73700.00 | $71400.00 | $73100.00 | 1.28M |
| 10/16/2025 | $71200.00 | $72700.00 | $71100.00 | $72700.00 | 1.24M |