066570.KS066570.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $91900.00 | $97200.00 | $91100.00 | $91900.00 | 1.70M |
| 1/13/2026 | $88600.00 | $90800.00 | $88200.00 | $90800.00 | 1.13M |
| 1/12/2026 | $88900.00 | $89000.00 | $86600.00 | $88000.00 | 1.17M |
| 1/9/2026 | $92000.00 | $92200.00 | $87900.00 | $89100.00 | 1.55M |
| 1/8/2026 | $92000.00 | $92900.00 | $91100.00 | $92200.00 | 767,354 |
| 1/7/2026 | $94000.00 | $94000.00 | $90800.00 | $92300.00 | 1.02M |
| 1/6/2026 | $94000.00 | $96400.00 | $93000.00 | $94000.00 | 870,410 |
| 1/5/2026 | $92500.00 | $94700.00 | $92400.00 | $93000.00 | 753,679 |
| 1/2/2026 | $92200.00 | $92200.00 | $90800.00 | $91400.00 | 467,181 |
| 12/30/2025 | $92000.00 | $92200.00 | $90900.00 | $91900.00 | 471,271 |
| 12/29/2025 | $91300.00 | $91900.00 | $90300.00 | $91800.00 | 373,276 |
| 12/26/2025 | $93400.00 | $93400.00 | $91500.00 | $91600.00 | 382,565 |
| 12/24/2025 | $93200.00 | $94100.00 | $92500.00 | $92500.00 | 308,253 |
| 12/23/2025 | $94100.00 | $94700.00 | $92500.00 | $92700.00 | 442,065 |
| 12/22/2025 | $94800.00 | $94900.00 | $93000.00 | $93900.00 | 475,361 |
| 12/19/2025 | $94100.00 | $94300.00 | $92700.00 | $94300.00 | 775,883 |
| 12/18/2025 | $94000.00 | $94200.00 | $91500.00 | $93000.00 | 720,884 |
| 12/17/2025 | $94000.00 | $96500.00 | $93400.00 | $96300.00 | 730,839 |
| 12/16/2025 | $96100.00 | $96200.00 | $92800.00 | $93100.00 | 599,009 |
| 12/15/2025 | $94700.00 | $97100.00 | $94200.00 | $95700.00 | 581,279 |
| 12/12/2025 | $95700.00 | $96400.00 | $94800.00 | $96400.00 | 481,346 |
| 12/11/2025 | $95900.00 | $96800.00 | $94700.00 | $94700.00 | 785,399 |
| 12/10/2025 | $95800.00 | $95900.00 | $94000.00 | $94500.00 | 590,614 |
| 12/9/2025 | $97000.00 | $97000.00 | $94800.00 | $95500.00 | 767,435 |
| 12/8/2025 | $99700.00 | $99800.00 | $96100.00 | $97100.00 | 851,551 |
| 12/5/2025 | $98200.00 | $102500.00 | $97400.00 | $99700.00 | 2.78M |
| 12/4/2025 | $89900.00 | $95600.00 | $89000.00 | $94800.00 | 1.76M |
| 12/3/2025 | $87200.00 | $90500.00 | $86800.00 | $89500.00 | 613,148 |
| 12/2/2025 | $85800.00 | $87200.00 | $85500.00 | $87200.00 | 400,432 |
| 12/1/2025 | $85800.00 | $86400.00 | $85100.00 | $85400.00 | 479,653 |
| 11/28/2025 | $85800.00 | $86100.00 | $84900.00 | $85600.00 | 376,846 |
| 11/27/2025 | $86600.00 | $87100.00 | $85000.00 | $85400.00 | 548,757 |
| 11/26/2025 | $86200.00 | $86500.00 | $84700.00 | $86500.00 | 455,906 |
| 11/25/2025 | $85800.00 | $87700.00 | $85100.00 | $85200.00 | 517,545 |
| 11/24/2025 | $87500.00 | $87500.00 | $84000.00 | $84000.00 | 759,352 |
| 11/21/2025 | $85200.00 | $86700.00 | $84900.00 | $86400.00 | 349,362 |
| 11/20/2025 | $88900.00 | $89200.00 | $87300.00 | $87300.00 | 397,999 |
| 11/19/2025 | $88500.00 | $88600.00 | $85000.00 | $87100.00 | 613,143 |
| 11/18/2025 | $90700.00 | $91000.00 | $87500.00 | $87600.00 | 679,903 |
| 11/17/2025 | $92000.00 | $92000.00 | $90400.00 | $91400.00 | 480,706 |
| 11/14/2025 | $90600.00 | $92300.00 | $90000.00 | $90200.00 | 624,551 |
| 11/13/2025 | $92900.00 | $96200.00 | $91800.00 | $92500.00 | 1.33M |
| 11/12/2025 | $94500.00 | $94500.00 | $92000.00 | $92900.00 | 1.02M |
| 11/11/2025 | $90300.00 | $92500.00 | $89800.00 | $90600.00 | 999,981 |
| 11/10/2025 | $89000.00 | $90400.00 | $86700.00 | $89600.00 | 702,948 |
| 11/7/2025 | $91100.00 | $91100.00 | $87600.00 | $88300.00 | 1.16M |
| 11/6/2025 | $89100.00 | $93300.00 | $88700.00 | $91700.00 | 2.25M |
| 11/5/2025 | $88000.00 | $88000.00 | $83400.00 | $87100.00 | 946,982 |
| 11/4/2025 | $88600.00 | $91300.00 | $88300.00 | $88500.00 | 932,443 |
| 11/3/2025 | $88700.00 | $90200.00 | $87900.00 | $88600.00 | 927,485 |
| 10/31/2025 | $86800.00 | $88500.00 | $86300.00 | $87600.00 | 1.10M |
| 10/30/2025 | $89100.00 | $90200.00 | $87100.00 | $87600.00 | 752,690 |
| 10/29/2025 | $89700.00 | $89700.00 | $88100.00 | $88800.00 | 705,875 |
| 10/28/2025 | $89100.00 | $89200.00 | $88100.00 | $89100.00 | 491,203 |
| 10/27/2025 | $88200.00 | $90800.00 | $88100.00 | $89000.00 | 579,322 |
| 10/24/2025 | $90400.00 | $90500.00 | $86400.00 | $88000.00 | 1.19M |
| 10/23/2025 | $88600.00 | $91200.00 | $88300.00 | $90200.00 | 756,369 |
| 10/22/2025 | $90000.00 | $90100.00 | $87600.00 | $89600.00 | 650,557 |
| 10/21/2025 | $91400.00 | $91900.00 | $88600.00 | $89200.00 | 1.11M |
| 10/20/2025 | $85800.00 | $91400.00 | $85700.00 | $91000.00 | 2.11M |
| 10/17/2025 | $83300.00 | $84700.00 | $83100.00 | $84200.00 | 608,036 |
| 10/16/2025 | $83100.00 | $84400.00 | $83100.00 | $83900.00 | 628,316 |