093050.KS093050.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $17200.00 | $17380.00 | $17010.00 | $17300.00 | 21,942 |
| 1/12/2026 | $17150.00 | $17380.00 | $17010.00 | $17200.00 | 20,534 |
| 1/9/2026 | $17300.00 | $17700.00 | $17110.00 | $17170.00 | 50,865 |
| 1/8/2026 | $17690.00 | $17690.00 | $17300.00 | $17320.00 | 49,494 |
| 1/7/2026 | $17330.00 | $17700.00 | $17110.00 | $17530.00 | 69,202 |
| 1/6/2026 | $17700.00 | $17700.00 | $17130.00 | $17210.00 | 74,558 |
| 1/5/2026 | $17760.00 | $17940.00 | $17350.00 | $17510.00 | 112,401 |
| 1/2/2026 | $18240.00 | $18250.00 | $17580.00 | $17710.00 | 55,016 |
| 12/30/2025 | $18400.00 | $18470.00 | $18220.00 | $18240.00 | 17,217 |
| 12/29/2025 | $18610.00 | $18610.00 | $18080.00 | $18330.00 | 33,147 |
| 12/26/2025 | $19000.00 | $19000.00 | $18430.00 | $18560.00 | 81,655 |
| 12/24/2025 | $18730.00 | $19070.00 | $18610.00 | $18680.00 | 74,593 |
| 12/23/2025 | $18890.00 | $18980.00 | $18560.00 | $18650.00 | 47,836 |
| 12/22/2025 | $18900.00 | $19070.00 | $18730.00 | $18970.00 | 73,316 |
| 12/19/2025 | $19430.00 | $19430.00 | $18850.00 | $18920.00 | 46,392 |
| 12/18/2025 | $20100.00 | $20100.00 | $19430.00 | $19470.00 | 40,329 |
| 12/17/2025 | $18850.00 | $20400.00 | $18790.00 | $20250.00 | 183,944 |
| 12/16/2025 | $19250.00 | $19260.00 | $18700.00 | $18780.00 | 34,201 |
| 12/15/2025 | $18840.00 | $19340.00 | $18680.00 | $19250.00 | 42,009 |
| 12/12/2025 | $19010.00 | $19180.00 | $18720.00 | $18840.00 | 87,319 |
| 12/11/2025 | $18230.00 | $19280.00 | $18230.00 | $19100.00 | 100,121 |
| 12/10/2025 | $18400.00 | $18600.00 | $18160.00 | $18480.00 | 46,480 |
| 12/9/2025 | $18500.00 | $18530.00 | $18160.00 | $18460.00 | 26,139 |
| 12/8/2025 | $18290.00 | $18490.00 | $18010.00 | $18490.00 | 46,905 |
| 12/5/2025 | $18370.00 | $18370.00 | $18080.00 | $18290.00 | 42,879 |
| 12/4/2025 | $18330.00 | $18500.00 | $18150.00 | $18370.00 | 61,495 |
| 12/3/2025 | $18000.00 | $18440.00 | $18000.00 | $18330.00 | 49,460 |
| 12/2/2025 | $17950.00 | $18000.00 | $17520.00 | $18000.00 | 65,088 |
| 12/1/2025 | $17980.00 | $17980.00 | $17600.00 | $17760.00 | 47,515 |
| 11/28/2025 | $17700.00 | $17910.00 | $17610.00 | $17700.00 | 28,329 |
| 11/27/2025 | $17650.00 | $17950.00 | $17540.00 | $17690.00 | 52,099 |
| 11/26/2025 | $17260.00 | $17700.00 | $17070.00 | $17690.00 | 32,530 |
| 11/25/2025 | $17280.00 | $17310.00 | $17070.00 | $17250.00 | 63,568 |
| 11/24/2025 | $17430.00 | $17790.00 | $17160.00 | $17280.00 | 50,847 |
| 11/21/2025 | $17500.00 | $17790.00 | $17200.00 | $17470.00 | 63,788 |
| 11/20/2025 | $17460.00 | $17900.00 | $17450.00 | $17830.00 | 42,102 |
| 11/19/2025 | $17590.00 | $17660.00 | $17270.00 | $17430.00 | 58,303 |
| 11/18/2025 | $18020.00 | $18030.00 | $17400.00 | $17590.00 | 72,321 |
| 11/17/2025 | $18410.00 | $18470.00 | $17990.00 | $18020.00 | 37,797 |
| 11/14/2025 | $18540.00 | $18890.00 | $18260.00 | $18400.00 | 42,944 |
| 11/13/2025 | $18970.00 | $19000.00 | $18470.00 | $18550.00 | 19,605 |
| 11/12/2025 | $18320.00 | $18900.00 | $18160.00 | $18900.00 | 51,696 |
| 11/11/2025 | $18270.00 | $18450.00 | $18030.00 | $18310.00 | 30,937 |
| 11/10/2025 | $17640.00 | $18380.00 | $17640.00 | $18270.00 | 35,060 |
| 11/7/2025 | $17860.00 | $17980.00 | $17360.00 | $17640.00 | 74,895 |
| 11/6/2025 | $17570.00 | $18090.00 | $17410.00 | $17950.00 | 28,895 |
| 11/5/2025 | $17820.00 | $17820.00 | $17300.00 | $17570.00 | 37,990 |
| 11/4/2025 | $17680.00 | $17840.00 | $17500.00 | $17820.00 | 70,120 |
| 11/3/2025 | $18110.00 | $18240.00 | $17510.00 | $17680.00 | 71,137 |
| 10/31/2025 | $18300.00 | $18500.00 | $18050.00 | $18270.00 | 43,753 |
| 10/30/2025 | $18370.00 | $18400.00 | $18070.00 | $18300.00 | 56,022 |
| 10/29/2025 | $18440.00 | $18590.00 | $18170.00 | $18370.00 | 90,300 |
| 10/28/2025 | $18410.00 | $18650.00 | $18400.00 | $18430.00 | 30,064 |
| 10/27/2025 | $18400.00 | $18560.00 | $18300.00 | $18420.00 | 43,094 |
| 10/24/2025 | $18210.00 | $18450.00 | $18110.00 | $18410.00 | 65,713 |
| 10/23/2025 | $18200.00 | $18870.00 | $18200.00 | $18280.00 | 44,357 |
| 10/22/2025 | $18070.00 | $18570.00 | $18070.00 | $18510.00 | 50,522 |
| 10/21/2025 | $18300.00 | $18400.00 | $18140.00 | $18140.00 | 65,880 |
| 10/20/2025 | $18190.00 | $18340.00 | $18050.00 | $18300.00 | 38,245 |
| 10/17/2025 | $18190.00 | $18360.00 | $17940.00 | $18200.00 | 62,622 |
| 10/16/2025 | $18430.00 | $18550.00 | $18060.00 | $18200.00 | 54,926 |
| 10/15/2025 | $18000.00 | $18440.00 | $18000.00 | $18440.00 | 38,244 |