066575.KS066575.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $48650.00 | $50200.00 | $47400.00 | $48200.00 | 65,938 |
| 1/13/2026 | $45600.00 | $47650.00 | $45500.00 | $47300.00 | 126,575 |
| 1/12/2026 | $46350.00 | $46350.00 | $44550.00 | $45150.00 | 224,282 |
| 1/9/2026 | $48300.00 | $48300.00 | $46100.00 | $46350.00 | 169,693 |
| 1/8/2026 | $48050.00 | $48600.00 | $47650.00 | $48300.00 | 68,619 |
| 1/7/2026 | $49000.00 | $49050.00 | $47850.00 | $48300.00 | 96,144 |
| 1/6/2026 | $48550.00 | $49600.00 | $48550.00 | $48800.00 | 72,527 |
| 1/5/2026 | $48950.00 | $49600.00 | $48250.00 | $48450.00 | 105,126 |
| 1/2/2026 | $48500.00 | $48500.00 | $47750.00 | $48300.00 | 64,797 |
| 12/30/2025 | $48550.00 | $48700.00 | $48150.00 | $48500.00 | 43,775 |
| 12/29/2025 | $48800.00 | $48900.00 | $48000.00 | $48550.00 | 44,139 |
| 12/26/2025 | $49550.00 | $49800.00 | $48650.00 | $48800.00 | 62,034 |
| 12/24/2025 | $49800.00 | $50300.00 | $49450.00 | $49500.00 | 39,121 |
| 12/23/2025 | $50000.00 | $50100.00 | $49200.00 | $49800.00 | 60,806 |
| 12/22/2025 | $50500.00 | $50500.00 | $49450.00 | $49900.00 | 50,013 |
| 12/19/2025 | $50800.00 | $50900.00 | $49700.00 | $49700.00 | 74,816 |
| 12/18/2025 | $50100.00 | $50900.00 | $49400.00 | $50500.00 | 72,156 |
| 12/17/2025 | $50400.00 | $51200.00 | $49950.00 | $51200.00 | 69,977 |
| 12/16/2025 | $51100.00 | $51100.00 | $49700.00 | $49950.00 | 75,739 |
| 12/15/2025 | $50800.00 | $51500.00 | $49800.00 | $51100.00 | 64,839 |
| 12/12/2025 | $51200.00 | $51550.00 | $50600.00 | $51400.00 | 65,098 |
| 12/11/2025 | $51100.00 | $51500.00 | $50600.00 | $51200.00 | 62,292 |
| 12/10/2025 | $51200.00 | $51900.00 | $50400.00 | $50700.00 | 61,026 |
| 12/9/2025 | $52400.00 | $52400.00 | $50600.00 | $51300.00 | 113,291 |
| 12/8/2025 | $54700.00 | $54900.00 | $52000.00 | $52400.00 | 154,996 |
| 12/5/2025 | $53000.00 | $54800.00 | $52700.00 | $54500.00 | 397,459 |
| 12/4/2025 | $49250.00 | $51800.00 | $48750.00 | $51700.00 | 162,160 |
| 12/3/2025 | $48100.00 | $49600.00 | $47750.00 | $49200.00 | 73,468 |
| 12/2/2025 | $47500.00 | $48050.00 | $47100.00 | $48000.00 | 60,731 |
| 12/1/2025 | $46900.00 | $47600.00 | $46250.00 | $47500.00 | 131,120 |
| 11/28/2025 | $46700.00 | $47400.00 | $46200.00 | $46850.00 | 61,763 |
| 11/27/2025 | $47700.00 | $47900.00 | $46700.00 | $46700.00 | 57,453 |
| 11/26/2025 | $46950.00 | $47600.00 | $46550.00 | $47600.00 | 89,986 |
| 11/25/2025 | $46700.00 | $47800.00 | $46250.00 | $46700.00 | 89,145 |
| 11/24/2025 | $47650.00 | $48350.00 | $46050.00 | $46300.00 | 93,724 |
| 11/21/2025 | $47700.00 | $47800.00 | $46750.00 | $47550.00 | 118,987 |
| 11/20/2025 | $49000.00 | $49000.00 | $47900.00 | $48800.00 | 96,658 |
| 11/19/2025 | $49100.00 | $49350.00 | $46850.00 | $47850.00 | 135,214 |
| 11/18/2025 | $51000.00 | $51800.00 | $48800.00 | $49000.00 | 200,713 |
| 11/17/2025 | $52200.00 | $52900.00 | $51200.00 | $51800.00 | 119,471 |
| 11/14/2025 | $52800.00 | $52800.00 | $51100.00 | $51200.00 | 171,344 |
| 11/13/2025 | $53800.00 | $54500.00 | $52500.00 | $53300.00 | 163,038 |
| 11/12/2025 | $53700.00 | $54300.00 | $52300.00 | $53000.00 | 231,134 |
| 11/11/2025 | $52300.00 | $53600.00 | $51100.00 | $52100.00 | 272,352 |
| 11/10/2025 | $53700.00 | $54000.00 | $51600.00 | $52200.00 | 281,004 |
| 11/7/2025 | $53500.00 | $54700.00 | $51500.00 | $53100.00 | 361,974 |
| 11/6/2025 | $49000.00 | $54400.00 | $48900.00 | $53800.00 | 783,664 |
| 11/5/2025 | $47800.00 | $48750.00 | $46075.00 | $47950.00 | 343,702 |
| 11/4/2025 | $47800.00 | $49100.00 | $46850.00 | $47350.00 | 145,593 |
| 11/3/2025 | $45450.00 | $47650.00 | $45450.00 | $47550.00 | 234,179 |
| 10/31/2025 | $44850.00 | $45400.00 | $44450.00 | $44750.00 | 79,971 |
| 10/30/2025 | $45700.00 | $45950.00 | $44450.00 | $44850.00 | 82,630 |
| 10/29/2025 | $45800.00 | $45900.00 | $45000.00 | $45700.00 | 63,322 |
| 10/28/2025 | $45750.00 | $45850.00 | $44850.00 | $45700.00 | 87,339 |
| 10/27/2025 | $45350.00 | $46050.00 | $45000.00 | $45750.00 | 103,023 |
| 10/24/2025 | $45300.00 | $45500.00 | $43200.00 | $44900.00 | 121,671 |
| 10/23/2025 | $44550.00 | $45750.00 | $44075.00 | $45300.00 | 92,901 |
| 10/22/2025 | $44750.00 | $45000.00 | $43700.00 | $44850.00 | 69,160 |
| 10/21/2025 | $44850.00 | $45450.00 | $44250.00 | $44700.00 | 160,833 |
| 10/20/2025 | $41400.00 | $44600.00 | $41300.00 | $44350.00 | 186,818 |
| 10/17/2025 | $40650.00 | $41000.00 | $40200.00 | $40950.00 | 73,757 |
| 10/16/2025 | $40700.00 | $41050.00 | $40150.00 | $40700.00 | 80,542 |