064960.KS064960.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $36000.00 | $36150.00 | $34050.00 | $34450.00 | 95,543 |
| 1/9/2026 | $32350.00 | $35100.00 | $32000.00 | $35000.00 | 102,036 |
| 1/8/2026 | $32800.00 | $32900.00 | $31900.00 | $32000.00 | 118,685 |
| 1/7/2026 | $33600.00 | $34600.00 | $32800.00 | $33050.00 | 82,814 |
| 1/6/2026 | $34000.00 | $35000.00 | $33100.00 | $33550.00 | 99,037 |
| 1/5/2026 | $34050.00 | $34300.00 | $33450.00 | $33450.00 | 68,524 |
| 1/2/2026 | $34650.00 | $34850.00 | $33800.00 | $34200.00 | 59,909 |
| 12/30/2025 | $34300.00 | $34700.00 | $33750.00 | $34500.00 | 56,027 |
| 12/29/2025 | $34700.00 | $34700.00 | $33550.00 | $34250.00 | 49,284 |
| 12/26/2025 | $35650.00 | $35650.00 | $34100.00 | $34450.00 | 67,930 |
| 12/24/2025 | $34850.00 | $35500.00 | $34450.00 | $34550.00 | 56,897 |
| 12/23/2025 | $34950.00 | $35750.00 | $34500.00 | $34800.00 | 44,234 |
| 12/22/2025 | $35500.00 | $35500.00 | $34550.00 | $34800.00 | 68,508 |
| 12/19/2025 | $35200.00 | $35200.00 | $33700.00 | $35000.00 | 71,026 |
| 12/18/2025 | $33500.00 | $34400.00 | $33250.00 | $34200.00 | 50,469 |
| 12/17/2025 | $34100.00 | $35000.00 | $33750.00 | $34100.00 | 46,252 |
| 12/16/2025 | $34950.00 | $34950.00 | $33500.00 | $33750.00 | 95,295 |
| 12/15/2025 | $34350.00 | $35100.00 | $34200.00 | $34700.00 | 45,776 |
| 12/12/2025 | $34200.00 | $35300.00 | $34100.00 | $35300.00 | 65,220 |
| 12/11/2025 | $35200.00 | $35525.00 | $33950.00 | $34200.00 | 142,996 |
| 12/10/2025 | $35500.00 | $35800.00 | $34550.00 | $35000.00 | 69,186 |
| 12/9/2025 | $36900.00 | $37650.00 | $35200.00 | $35500.00 | 235,799 |
| 12/8/2025 | $40300.00 | $40800.00 | $36950.00 | $37450.00 | 267,050 |
| 12/5/2025 | $36400.00 | $37250.00 | $35250.00 | $36900.00 | 250,503 |
| 12/4/2025 | $35450.00 | $36850.00 | $35000.00 | $35600.00 | 241,362 |
| 12/3/2025 | $32850.00 | $36050.00 | $32300.00 | $35950.00 | 281,885 |
| 12/2/2025 | $30700.00 | $32450.00 | $30550.00 | $32300.00 | 100,105 |
| 12/1/2025 | $30950.00 | $31200.00 | $30000.00 | $30600.00 | 77,457 |
| 11/28/2025 | $30400.00 | $31850.00 | $30400.00 | $31100.00 | 53,784 |
| 11/27/2025 | $30800.00 | $30950.00 | $30250.00 | $30300.00 | 28,997 |
| 11/26/2025 | $30050.00 | $30750.00 | $29900.00 | $30750.00 | 26,115 |
| 11/25/2025 | $29700.00 | $30500.00 | $29550.00 | $29800.00 | 72,748 |
| 11/24/2025 | $30100.00 | $30100.00 | $29300.00 | $29800.00 | 31,486 |
| 11/21/2025 | $29800.00 | $30200.00 | $29450.00 | $29650.00 | 38,714 |
| 11/20/2025 | $30250.00 | $30650.00 | $30200.00 | $30650.00 | 28,083 |
| 11/19/2025 | $30100.00 | $30450.00 | $29550.00 | $30250.00 | 52,706 |
| 11/18/2025 | $30700.00 | $30700.00 | $29900.00 | $30050.00 | 60,061 |
| 11/17/2025 | $31650.00 | $31650.00 | $30500.00 | $30750.00 | 53,238 |
| 11/14/2025 | $31900.00 | $32100.00 | $31250.00 | $31400.00 | 50,196 |
| 11/13/2025 | $32350.00 | $32400.00 | $31900.00 | $31900.00 | 37,461 |
| 11/12/2025 | $32050.00 | $32500.00 | $32000.00 | $32350.00 | 40,773 |
| 11/11/2025 | $33050.00 | $33150.00 | $32050.00 | $32050.00 | 44,317 |
| 11/10/2025 | $32050.00 | $33200.00 | $31850.00 | $33000.00 | 46,479 |
| 11/7/2025 | $32100.00 | $32400.00 | $31200.00 | $31700.00 | 71,120 |
| 11/6/2025 | $32500.00 | $33200.00 | $31850.00 | $32500.00 | 89,682 |
| 11/5/2025 | $31650.00 | $32350.00 | $31400.00 | $31900.00 | 75,084 |
| 11/4/2025 | $32800.00 | $32900.00 | $32250.00 | $32300.00 | 88,992 |
| 11/3/2025 | $34900.00 | $34950.00 | $32300.00 | $32500.00 | 164,371 |
| 10/31/2025 | $33850.00 | $34250.00 | $33400.00 | $34250.00 | 86,687 |
| 10/30/2025 | $35400.00 | $35600.00 | $33250.00 | $33700.00 | 127,053 |
| 10/29/2025 | $33400.00 | $34700.00 | $33200.00 | $34600.00 | 53,409 |
| 10/28/2025 | $34150.00 | $34350.00 | $33100.00 | $33650.00 | 101,322 |
| 10/27/2025 | $34400.00 | $34900.00 | $33650.00 | $34150.00 | 64,470 |
| 10/24/2025 | $34250.00 | $34500.00 | $33600.00 | $33900.00 | 66,673 |
| 10/23/2025 | $35350.00 | $35350.00 | $33500.00 | $33750.00 | 134,833 |
| 10/22/2025 | $35650.00 | $35650.00 | $34650.00 | $35500.00 | 41,367 |
| 10/21/2025 | $36000.00 | $36250.00 | $34850.00 | $35350.00 | 52,018 |
| 10/20/2025 | $35050.00 | $35650.00 | $34700.00 | $35500.00 | 44,421 |
| 10/17/2025 | $34750.00 | $35250.00 | $34300.00 | $34800.00 | 42,440 |
| 10/16/2025 | $34750.00 | $35900.00 | $34600.00 | $35400.00 | 116,305 |
| 10/15/2025 | $32750.00 | $33850.00 | $32750.00 | $33850.00 | 112,075 |
| 10/14/2025 | $32750.00 | $33150.00 | $32550.00 | $32600.00 | 55,583 |