096770.KS096770.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $106100.00 | $106200.00 | $102700.00 | $103900.00 | 254,950 |
| 1/13/2026 | $103100.00 | $105500.00 | $101700.00 | $105500.00 | 350,395 |
| 1/12/2026 | $100000.00 | $102500.00 | $99800.00 | $102500.00 | 349,495 |
| 1/9/2026 | $101500.00 | $101700.00 | $99700.00 | $99700.00 | 462,662 |
| 1/8/2026 | $102000.00 | $102600.00 | $99300.00 | $102600.00 | 867,471 |
| 1/7/2026 | $105000.00 | $105500.00 | $101300.00 | $102000.00 | 373,184 |
| 1/6/2026 | $104200.00 | $106000.00 | $102300.00 | $106000.00 | 347,746 |
| 1/5/2026 | $100100.00 | $102800.00 | $100100.00 | $102700.00 | 269,897 |
| 1/2/2026 | $101200.00 | $101300.00 | $99500.00 | $99900.00 | 234,615 |
| 12/30/2025 | $102400.00 | $102500.00 | $101000.00 | $101200.00 | 243,848 |
| 12/29/2025 | $101500.00 | $103100.00 | $101100.00 | $103100.00 | 162,960 |
| 12/26/2025 | $105000.00 | $105400.00 | $103200.00 | $103300.00 | 155,435 |
| 12/24/2025 | $106300.00 | $106500.00 | $104900.00 | $105500.00 | 125,186 |
| 12/23/2025 | $106800.00 | $107000.00 | $105600.00 | $106200.00 | 136,988 |
| 12/22/2025 | $106200.00 | $106500.00 | $105300.00 | $106500.00 | 160,271 |
| 12/19/2025 | $106000.00 | $106300.00 | $102500.00 | $105800.00 | 875,107 |
| 12/18/2025 | $108500.00 | $108600.00 | $104800.00 | $104800.00 | 362,854 |
| 12/17/2025 | $110700.00 | $110700.00 | $108100.00 | $110500.00 | 202,783 |
| 12/16/2025 | $113300.00 | $113300.00 | $109600.00 | $109800.00 | 272,521 |
| 12/15/2025 | $112900.00 | $114400.00 | $111700.00 | $112900.00 | 195,961 |
| 12/12/2025 | $113500.00 | $114100.00 | $112000.00 | $113900.00 | 220,653 |
| 12/11/2025 | $117700.00 | $117700.00 | $112300.00 | $112300.00 | 582,960 |
| 12/10/2025 | $119600.00 | $119600.00 | $115900.00 | $116600.00 | 238,604 |
| 12/9/2025 | $117300.00 | $118800.00 | $116300.00 | $117300.00 | 239,980 |
| 12/8/2025 | $114800.00 | $117700.00 | $114800.00 | $117500.00 | 286,453 |
| 12/5/2025 | $112500.00 | $114900.00 | $112300.00 | $114600.00 | 215,336 |
| 12/4/2025 | $115300.00 | $115900.00 | $111800.00 | $112600.00 | 303,660 |
| 12/3/2025 | $115300.00 | $116700.00 | $114700.00 | $115900.00 | 148,513 |
| 12/2/2025 | $115400.00 | $116200.00 | $114000.00 | $115500.00 | 204,979 |
| 12/1/2025 | $116000.00 | $117600.00 | $113900.00 | $114600.00 | 164,925 |
| 11/28/2025 | $117400.00 | $118300.00 | $114400.00 | $115000.00 | 226,933 |
| 11/27/2025 | $117300.00 | $117800.00 | $115300.00 | $116400.00 | 177,209 |
| 11/26/2025 | $111900.00 | $117200.00 | $111800.00 | $117200.00 | 275,817 |
| 11/25/2025 | $113500.00 | $114000.00 | $109900.00 | $111000.00 | 185,518 |
| 11/24/2025 | $115700.00 | $115800.00 | $111300.00 | $111300.00 | 319,104 |
| 11/21/2025 | $115900.00 | $116000.00 | $112500.00 | $113500.00 | 193,498 |
| 11/20/2025 | $118000.00 | $118800.00 | $116700.00 | $116900.00 | 217,993 |
| 11/19/2025 | $117600.00 | $118500.00 | $114500.00 | $116600.00 | 216,787 |
| 11/18/2025 | $121100.00 | $122200.00 | $115800.00 | $116000.00 | 341,783 |
| 11/17/2025 | $124000.00 | $124700.00 | $121600.00 | $122300.00 | 245,202 |
| 11/14/2025 | $123800.00 | $125800.00 | $122300.00 | $122700.00 | 286,325 |
| 11/13/2025 | $125700.00 | $127800.00 | $123900.00 | $126300.00 | 525,494 |
| 11/12/2025 | $125500.00 | $127300.00 | $123600.00 | $126500.00 | 403,191 |
| 11/11/2025 | $122400.00 | $125900.00 | $120500.00 | $122300.00 | 325,265 |
| 11/10/2025 | $117300.00 | $121600.00 | $116100.00 | $120500.00 | 283,482 |
| 11/7/2025 | $119000.00 | $120200.00 | $114600.00 | $115900.00 | 407,207 |
| 11/6/2025 | $123800.00 | $123800.00 | $120300.00 | $120800.00 | 462,316 |
| 11/5/2025 | $125500.00 | $125500.00 | $117900.00 | $120900.00 | 461,913 |
| 11/4/2025 | $127800.00 | $130200.00 | $126300.00 | $126500.00 | 395,616 |
| 11/3/2025 | $130100.00 | $130400.00 | $124800.00 | $126500.00 | 493,253 |
| 10/31/2025 | $132700.00 | $137200.00 | $128500.00 | $128900.00 | 700,849 |
| 10/30/2025 | $135700.00 | $137800.00 | $132800.00 | $134600.00 | 509,974 |
| 10/29/2025 | $132700.00 | $138300.00 | $131600.00 | $137000.00 | 879,833 |
| 10/28/2025 | $131300.00 | $133000.00 | $126900.00 | $132000.00 | 589,021 |
| 10/27/2025 | $136300.00 | $136300.00 | $130500.00 | $131300.00 | 667,370 |
| 10/24/2025 | $128500.00 | $136200.00 | $128000.00 | $134800.00 | 1.44M |
| 10/23/2025 | $128000.00 | $128000.00 | $124200.00 | $124500.00 | 465,971 |
| 10/22/2025 | $124500.00 | $126400.00 | $122400.00 | $126300.00 | 585,328 |
| 10/21/2025 | $118400.00 | $127400.00 | $118400.00 | $124700.00 | 1.38M |
| 10/20/2025 | $115500.00 | $120400.00 | $113500.00 | $119200.00 | 537,124 |
| 10/17/2025 | $114500.00 | $119000.00 | $113800.00 | $116600.00 | 725,195 |
| 10/16/2025 | $108100.00 | $116300.00 | $108100.00 | $116000.00 | 959,544 |