082740.KS082740.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $50500.00 | $56800.00 | $48900.00 | $54650.00 | 3.66M |
| 1/9/2026 | $46000.00 | $49900.00 | $45500.00 | $49700.00 | 2.77M |
| 1/8/2026 | $44000.00 | $46400.00 | $43850.00 | $45550.00 | 1.14M |
| 1/7/2026 | $43300.00 | $45700.00 | $42750.00 | $43850.00 | 996,237 |
| 1/6/2026 | $42550.00 | $43450.00 | $41650.00 | $43400.00 | 883,801 |
| 1/5/2026 | $41550.00 | $42300.00 | $41300.00 | $41900.00 | 880,612 |
| 1/2/2026 | $42950.00 | $43150.00 | $41400.00 | $42050.00 | 589,352 |
| 12/30/2025 | $42550.00 | $43400.00 | $42050.00 | $42950.00 | 605,390 |
| 12/29/2025 | $42500.00 | $43200.00 | $42050.00 | $42550.00 | 795,325 |
| 12/26/2025 | $44750.00 | $44800.00 | $42250.00 | $42900.00 | 1.15M |
| 12/24/2025 | $46150.00 | $49200.00 | $44400.00 | $44700.00 | 2.86M |
| 12/23/2025 | $44950.00 | $45750.00 | $43750.00 | $45200.00 | 1.59M |
| 12/22/2025 | $43300.00 | $44600.00 | $42550.00 | $43350.00 | 921,823 |
| 12/19/2025 | $40100.00 | $42700.00 | $39500.00 | $42250.00 | 828,804 |
| 12/18/2025 | $40800.00 | $40800.00 | $39450.00 | $39850.00 | 915,115 |
| 12/17/2025 | $42350.00 | $42700.00 | $41000.00 | $41600.00 | 713,191 |
| 12/16/2025 | $43800.00 | $43800.00 | $41700.00 | $42000.00 | 800,130 |
| 12/15/2025 | $45700.00 | $45700.00 | $43800.00 | $43850.00 | 778,910 |
| 12/12/2025 | $45900.00 | $46850.00 | $45200.00 | $46150.00 | 716,233 |
| 12/11/2025 | $45700.00 | $46150.00 | $44100.00 | $45150.00 | 2.18M |
| 12/10/2025 | $46400.00 | $47250.00 | $45200.00 | $45500.00 | 744,944 |
| 12/9/2025 | $43750.00 | $47250.00 | $43350.00 | $46400.00 | 1.89M |
| 12/8/2025 | $43550.00 | $44000.00 | $41800.00 | $43750.00 | 567,893 |
| 12/5/2025 | $42600.00 | $43150.00 | $42000.00 | $43100.00 | 436,402 |
| 12/4/2025 | $43900.00 | $44000.00 | $42400.00 | $42750.00 | 481,450 |
| 12/3/2025 | $43050.00 | $43850.00 | $42750.00 | $43600.00 | 637,322 |
| 12/2/2025 | $41650.00 | $42850.00 | $41500.00 | $42750.00 | 723,271 |
| 12/1/2025 | $42250.00 | $42350.00 | $40750.00 | $41500.00 | 808,451 |
| 11/28/2025 | $44600.00 | $45450.00 | $42100.00 | $42200.00 | 941,248 |
| 11/27/2025 | $44000.00 | $45700.00 | $43750.00 | $44400.00 | 795,279 |
| 11/26/2025 | $42500.00 | $43850.00 | $41750.00 | $43800.00 | 700,986 |
| 11/25/2025 | $43300.00 | $43750.00 | $41850.00 | $42150.00 | 634,526 |
| 11/24/2025 | $41850.00 | $44450.00 | $41700.00 | $42850.00 | 1.29M |
| 11/21/2025 | $41700.00 | $43250.00 | $41650.00 | $41700.00 | 732,388 |
| 11/20/2025 | $42700.00 | $43600.00 | $42000.00 | $43100.00 | 701,576 |
| 11/19/2025 | $41700.00 | $43100.00 | $39400.00 | $42150.00 | 1.32M |
| 11/18/2025 | $41900.00 | $42600.00 | $41000.00 | $41400.00 | 1.01M |
| 11/17/2025 | $41900.00 | $42450.00 | $40550.00 | $42350.00 | 952,322 |
| 11/14/2025 | $41900.00 | $43450.00 | $40600.00 | $41400.00 | 2.89M |
| 11/13/2025 | $42300.00 | $43750.00 | $41800.00 | $42800.00 | 841,342 |
| 11/12/2025 | $42500.00 | $43300.00 | $41600.00 | $42250.00 | 804,033 |
| 11/11/2025 | $44500.00 | $44850.00 | $42100.00 | $42500.00 | 1.21M |
| 11/10/2025 | $43850.00 | $45300.00 | $42450.00 | $44150.00 | 1.31M |
| 11/7/2025 | $43000.00 | $45400.00 | $41550.00 | $43650.00 | 1.77M |
| 11/6/2025 | $46600.00 | $47250.00 | $45300.00 | $45300.00 | 962,359 |
| 11/5/2025 | $47700.00 | $47700.00 | $44650.00 | $45500.00 | 1.49M |
| 11/4/2025 | $51200.00 | $51300.00 | $48300.00 | $48300.00 | 1.70M |
| 11/3/2025 | $49650.00 | $53900.00 | $49650.00 | $51200.00 | 2.67M |
| 10/31/2025 | $49500.00 | $50400.00 | $48250.00 | $49400.00 | 1.08M |
| 10/30/2025 | $53100.00 | $53200.00 | $48800.00 | $49600.00 | 2.55M |
| 10/29/2025 | $48650.00 | $49850.00 | $47500.00 | $49150.00 | 1.58M |
| 10/28/2025 | $50700.00 | $50700.00 | $47950.00 | $48200.00 | 2.19M |
| 10/27/2025 | $50100.00 | $52100.00 | $49250.00 | $51300.00 | 2.94M |
| 10/24/2025 | $48700.00 | $49450.00 | $47350.00 | $48900.00 | 1.16M |
| 10/23/2025 | $48150.00 | $49800.00 | $47800.00 | $48600.00 | 1.73M |
| 10/22/2025 | $48700.00 | $50900.00 | $46050.00 | $49100.00 | 2.72M |
| 10/21/2025 | $46250.00 | $47950.00 | $46250.00 | $47750.00 | 2.29M |
| 10/20/2025 | $46400.00 | $48500.00 | $45600.00 | $46200.00 | 1.59M |
| 10/17/2025 | $49000.00 | $49250.00 | $46200.00 | $46450.00 | 1.40M |
| 10/16/2025 | $47800.00 | $48475.00 | $46775.00 | $47750.00 | 1.29M |
| 10/15/2025 | $44500.00 | $47900.00 | $44050.00 | $47250.00 | 2.43M |
| 10/14/2025 | $47300.00 | $48400.00 | $42100.00 | $43700.00 | 4.00M |