089470.KS089470.KSKSC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $5750.00 | $5760.00 | $5460.00 | $5490.00 | 119,974 |
| 3/3/2026 | $5990.00 | $6070.00 | $5800.00 | $5880.00 | 225,789 |
| 2/27/2026 | $6100.00 | $6100.00 | $5780.00 | $6020.00 | 294,574 |
| 2/26/2026 | $6320.00 | $6320.00 | $5990.00 | $6110.00 | 334,087 |
| 2/25/2026 | $6360.00 | $6440.00 | $6180.00 | $6300.00 | 333,317 |
| 2/24/2026 | $6090.00 | $6420.00 | $5910.00 | $6410.00 | 346,931 |
| 2/23/2026 | $6100.00 | $6310.00 | $6010.00 | $6070.00 | 350,359 |
| 2/20/2026 | $6030.00 | $6130.00 | $5920.00 | $6020.00 | 266,636 |
| 2/19/2026 | $6100.00 | $6160.00 | $5900.00 | $6010.00 | 445,546 |
| 2/13/2026 | $6370.00 | $6450.00 | $6050.00 | $6090.00 | 506,743 |
| 2/12/2026 | $5580.00 | $6600.00 | $5490.00 | $6500.00 | 2.35M |
| 2/11/2026 | $5140.00 | $5550.00 | $5140.00 | $5490.00 | 298,234 |
| 2/10/2026 | $5140.00 | $5230.00 | $5010.00 | $5140.00 | 106,804 |
| 2/9/2026 | $5100.00 | $5180.00 | $5010.00 | $5140.00 | 80,413 |
| 2/6/2026 | $5050.00 | $5160.00 | $4900.00 | $5050.00 | 186,595 |
| 2/5/2026 | $5380.00 | $5390.00 | $5110.00 | $5120.00 | 163,650 |
| 2/4/2026 | $5100.00 | $5480.00 | $5000.00 | $5380.00 | 424,564 |
| 2/3/2026 | $4500.00 | $5180.00 | $4500.00 | $5140.00 | 653,704 |
| 2/2/2026 | $4580.00 | $4580.00 | $4405.00 | $4410.00 | 86,978 |
| 1/30/2026 | $4615.00 | $4615.00 | $4495.00 | $4590.00 | 89,148 |
| 1/29/2026 | $4700.00 | $4745.00 | $4525.00 | $4615.00 | 106,098 |
| 1/28/2026 | $4750.00 | $4782.00 | $4655.00 | $4700.00 | 112,931 |
| 1/27/2026 | $4655.00 | $4750.00 | $4610.00 | $4750.00 | 143,792 |
| 1/26/2026 | $4620.00 | $4655.00 | $4565.00 | $4655.00 | 164,480 |
| 1/23/2026 | $4600.00 | $4650.00 | $4485.00 | $4620.00 | 97,158 |
| 1/22/2026 | $4600.00 | $4670.00 | $4495.00 | $4590.00 | 97,029 |
| 1/21/2026 | $4480.00 | $4550.00 | $4410.00 | $4550.00 | 63,150 |
| 1/20/2026 | $4400.00 | $4540.00 | $4350.00 | $4515.00 | 98,241 |
| 1/19/2026 | $4410.00 | $4450.00 | $4370.00 | $4395.00 | 65,642 |
| 1/16/2026 | $4360.00 | $4455.00 | $4270.00 | $4410.00 | 99,260 |
| 1/15/2026 | $4400.00 | $4400.00 | $4280.00 | $4360.00 | 72,749 |
| 1/14/2026 | $4360.00 | $4525.00 | $4360.00 | $4400.00 | 136,178 |
| 1/13/2026 | $4115.00 | $4390.00 | $4115.00 | $4360.00 | 76,730 |
| 1/12/2026 | $4160.00 | $4210.00 | $4060.00 | $4115.00 | 93,704 |
| 1/9/2026 | $4250.00 | $4255.00 | $4130.00 | $4155.00 | 69,820 |
| 1/8/2026 | $4235.00 | $4270.00 | $4175.00 | $4260.00 | 49,170 |
| 1/7/2026 | $4300.00 | $4305.00 | $4205.00 | $4235.00 | 54,224 |
| 1/6/2026 | $4230.00 | $4280.00 | $4125.00 | $4270.00 | 49,604 |
| 1/5/2026 | $4210.00 | $4280.00 | $4200.00 | $4230.00 | 41,934 |
| 1/2/2026 | $4290.00 | $4300.00 | $4200.00 | $4210.00 | 38,463 |
| 12/30/2025 | $4280.00 | $4290.00 | $4225.00 | $4290.00 | 20,834 |
| 12/29/2025 | $4285.00 | $4300.00 | $4205.00 | $4255.00 | 27,296 |
| 12/26/2025 | $4310.00 | $4345.00 | $4250.00 | $4290.00 | 52,825 |
| 12/24/2025 | $4305.00 | $4380.00 | $4300.00 | $4315.00 | 47,788 |
| 12/23/2025 | $4320.00 | $4385.00 | $4300.00 | $4340.00 | 21,419 |
| 12/22/2025 | $4360.00 | $4360.00 | $4300.00 | $4320.00 | 23,948 |
| 12/19/2025 | $4300.00 | $4450.00 | $4210.00 | $4360.00 | 74,062 |
| 12/18/2025 | $4385.00 | $4385.00 | $4260.00 | $4300.00 | 51,748 |
| 12/17/2025 | $4345.00 | $4440.00 | $4340.00 | $4400.00 | 86,783 |
| 12/16/2025 | $4380.00 | $4380.00 | $4295.00 | $4345.00 | 63,174 |
| 12/15/2025 | $4340.00 | $4375.00 | $4300.00 | $4365.00 | 40,010 |
| 12/12/2025 | $4360.00 | $4450.00 | $4290.00 | $4335.00 | 57,191 |
| 12/11/2025 | $4230.00 | $4360.00 | $4230.00 | $4360.00 | 85,523 |
| 12/10/2025 | $4160.00 | $4310.00 | $4140.00 | $4230.00 | 107,428 |
| 12/9/2025 | $4190.00 | $4200.00 | $4140.00 | $4160.00 | 41,550 |
| 12/8/2025 | $4190.00 | $4215.00 | $4120.00 | $4190.00 | 45,816 |
| 12/5/2025 | $4175.00 | $4215.00 | $4145.00 | $4205.00 | 78,256 |
| 12/4/2025 | $4170.00 | $4200.00 | $4135.00 | $4185.00 | 62,187 |