090430.KS090430.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $119700.00 | $120600.00 | $119100.00 | $119800.00 | 231,343 |
| 1/14/2026 | $119600.00 | $120600.00 | $118600.00 | $119900.00 | 208,480 |
| 1/13/2026 | $119300.00 | $119600.00 | $117800.00 | $118600.00 | 197,694 |
| 1/12/2026 | $119300.00 | $119300.00 | $116400.00 | $118800.00 | 232,270 |
| 1/9/2026 | $119400.00 | $120100.00 | $119000.00 | $119200.00 | 182,852 |
| 1/8/2026 | $120300.00 | $120600.00 | $118800.00 | $120000.00 | 263,082 |
| 1/7/2026 | $121400.00 | $122200.00 | $118600.00 | $120700.00 | 321,573 |
| 1/6/2026 | $126700.00 | $126900.00 | $121300.00 | $121900.00 | 334,205 |
| 1/5/2026 | $129100.00 | $129200.00 | $125700.00 | $126600.00 | 301,435 |
| 1/2/2026 | $122000.00 | $127400.00 | $121600.00 | $126900.00 | 410,844 |
| 12/30/2025 | $119800.00 | $120400.00 | $118700.00 | $119500.00 | 82,787 |
| 12/29/2025 | $118300.00 | $119900.00 | $117500.00 | $119700.00 | 124,679 |
| 12/26/2025 | $120700.00 | $121200.00 | $118800.00 | $118900.00 | 123,613 |
| 12/24/2025 | $121700.00 | $121800.00 | $120400.00 | $120500.00 | 78,337 |
| 12/23/2025 | $122200.00 | $122500.00 | $120700.00 | $121000.00 | 105,242 |
| 12/22/2025 | $122000.00 | $122300.00 | $121200.00 | $121900.00 | 109,240 |
| 12/19/2025 | $120200.00 | $122000.00 | $119800.00 | $121200.00 | 155,572 |
| 12/18/2025 | $121400.00 | $121400.00 | $119200.00 | $119300.00 | 137,741 |
| 12/17/2025 | $124900.00 | $125200.00 | $121800.00 | $121800.00 | 178,094 |
| 12/16/2025 | $123600.00 | $124800.00 | $122700.00 | $124200.00 | 234,068 |
| 12/15/2025 | $121500.00 | $123700.00 | $120600.00 | $122700.00 | 153,178 |
| 12/12/2025 | $122400.00 | $123000.00 | $121800.00 | $121800.00 | 100,514 |
| 12/11/2025 | $122200.00 | $123100.00 | $120800.00 | $121800.00 | 291,042 |
| 12/10/2025 | $122200.00 | $122600.00 | $120900.00 | $121300.00 | 119,747 |
| 12/9/2025 | $123300.00 | $123400.00 | $121800.00 | $122000.00 | 117,546 |
| 12/8/2025 | $124400.00 | $124800.00 | $122600.00 | $122900.00 | 115,980 |
| 12/5/2025 | $123500.00 | $124300.00 | $121700.00 | $124300.00 | 196,073 |
| 12/4/2025 | $125200.00 | $125500.00 | $123400.00 | $124000.00 | 157,980 |
| 12/3/2025 | $124900.00 | $125700.00 | $124200.00 | $125200.00 | 98,598 |
| 12/2/2025 | $125700.00 | $125800.00 | $123600.00 | $124800.00 | 188,712 |
| 12/1/2025 | $125600.00 | $125900.00 | $124100.00 | $125400.00 | 140,031 |
| 11/28/2025 | $125100.00 | $125500.00 | $123700.00 | $124300.00 | 154,915 |
| 11/27/2025 | $127300.00 | $128800.00 | $124600.00 | $125100.00 | 207,653 |
| 11/26/2025 | $128000.00 | $128100.00 | $126100.00 | $127500.00 | 184,080 |
| 11/25/2025 | $132100.00 | $132100.00 | $125800.00 | $126400.00 | 256,493 |
| 11/24/2025 | $135800.00 | $136000.00 | $130800.00 | $130900.00 | 389,728 |
| 11/21/2025 | $135800.00 | $136100.00 | $132900.00 | $134400.00 | 382,673 |
| 11/20/2025 | $127500.00 | $137900.00 | $126500.00 | $134800.00 | 841,761 |
| 11/19/2025 | $125400.00 | $129300.00 | $124300.00 | $127700.00 | 342,697 |
| 11/18/2025 | $127400.00 | $127900.00 | $123500.00 | $123600.00 | 145,261 |
| 11/17/2025 | $129000.00 | $129300.00 | $126600.00 | $127200.00 | 196,660 |
| 11/14/2025 | $125900.00 | $130100.00 | $125700.00 | $127400.00 | 333,741 |
| 11/13/2025 | $126000.00 | $128500.00 | $124700.00 | $127800.00 | 322,541 |
| 11/12/2025 | $124600.00 | $126500.00 | $124400.00 | $126300.00 | 199,969 |
| 11/11/2025 | $125600.00 | $125600.00 | $123200.00 | $123900.00 | 297,457 |
| 11/10/2025 | $128200.00 | $128300.00 | $124100.00 | $126100.00 | 299,775 |
| 11/7/2025 | $120900.00 | $130900.00 | $120300.00 | $126500.00 | 1.60M |
| 11/6/2025 | $121400.00 | $121400.00 | $117600.00 | $118600.00 | 209,878 |
| 11/5/2025 | $121600.00 | $121600.00 | $117100.00 | $120100.00 | 269,712 |
| 11/4/2025 | $120100.00 | $122300.00 | $120100.00 | $120600.00 | 217,799 |
| 11/3/2025 | $124400.00 | $125300.00 | $120000.00 | $120200.00 | 342,264 |
| 10/31/2025 | $122500.00 | $123000.00 | $120200.00 | $120900.00 | 195,410 |
| 10/30/2025 | $122600.00 | $124800.00 | $121400.00 | $121700.00 | 347,367 |
| 10/29/2025 | $123600.00 | $123600.00 | $120200.00 | $120500.00 | 242,485 |
| 10/28/2025 | $119900.00 | $123700.00 | $119800.00 | $123700.00 | 423,346 |
| 10/27/2025 | $119000.00 | $120700.00 | $118800.00 | $119800.00 | 167,675 |
| 10/24/2025 | $120300.00 | $120700.00 | $118500.00 | $118700.00 | 191,315 |
| 10/23/2025 | $120800.00 | $122800.00 | $119300.00 | $119400.00 | 204,973 |
| 10/22/2025 | $118500.00 | $120700.00 | $118100.00 | $120400.00 | 175,303 |
| 10/21/2025 | $119800.00 | $120000.00 | $118400.00 | $118700.00 | 151,922 |
| 10/20/2025 | $118500.00 | $120000.00 | $117500.00 | $119500.00 | 134,708 |
| 10/17/2025 | $118200.00 | $118400.00 | $117100.00 | $117700.00 | 108,226 |