138930.KS138930.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15260.00 | $15260.00 | $14940.00 | $14940.00 | 831,277 |
| 1/15/2026 | $15170.00 | $15400.00 | $15040.00 | $15100.00 | 1.07M |
| 1/14/2026 | $15200.00 | $15210.00 | $15000.00 | $15170.00 | 894,765 |
| 1/13/2026 | $15260.00 | $15290.00 | $14970.00 | $15100.00 | 705,496 |
| 1/12/2026 | $15350.00 | $15350.00 | $14950.00 | $15130.00 | 846,520 |
| 1/9/2026 | $15430.00 | $15510.00 | $15180.00 | $15300.00 | 785,938 |
| 1/8/2026 | $15390.00 | $15450.00 | $15210.00 | $15330.00 | 917,621 |
| 1/7/2026 | $15600.00 | $15880.00 | $15410.00 | $15540.00 | 695,471 |
| 1/6/2026 | $15710.00 | $15910.00 | $15630.00 | $15850.00 | 768,664 |
| 1/5/2026 | $15810.00 | $15980.00 | $15520.00 | $15630.00 | 555,412 |
| 1/2/2026 | $15870.00 | $16000.00 | $15670.00 | $15730.00 | 588,153 |
| 12/30/2025 | $15960.00 | $16000.00 | $15840.00 | $15870.00 | 474,929 |
| 12/29/2025 | $15820.00 | $16150.00 | $15510.00 | $16040.00 | 1.46M |
| 12/26/2025 | $16130.00 | $16380.00 | $15830.00 | $16000.00 | 722,169 |
| 12/24/2025 | $16200.00 | $16300.00 | $16050.00 | $16200.00 | 736,102 |
| 12/23/2025 | $16250.00 | $16520.00 | $15970.00 | $16140.00 | 2.20M |
| 12/22/2025 | $16030.00 | $16350.00 | $15930.00 | $16230.00 | 1.42M |
| 12/19/2025 | $15940.00 | $16070.00 | $15660.00 | $15970.00 | 1.00M |
| 12/18/2025 | $15750.00 | $16410.00 | $15600.00 | $15940.00 | 1.60M |
| 12/17/2025 | $15380.00 | $15750.00 | $15250.00 | $15750.00 | 1.17M |
| 12/16/2025 | $15410.00 | $15540.00 | $15210.00 | $15320.00 | 2.34M |
| 12/15/2025 | $15220.00 | $15590.00 | $15110.00 | $15400.00 | 1.35M |
| 12/12/2025 | $15350.00 | $15450.00 | $15100.00 | $15260.00 | 1.40M |
| 12/11/2025 | $15470.00 | $15500.00 | $15140.00 | $15140.00 | 1.44M |
| 12/10/2025 | $15590.00 | $15590.00 | $15320.00 | $15320.00 | 512,263 |
| 12/9/2025 | $15600.00 | $15670.00 | $15290.00 | $15540.00 | 744,403 |
| 12/8/2025 | $15730.00 | $15740.00 | $15380.00 | $15600.00 | 599,387 |
| 12/5/2025 | $15430.00 | $15740.00 | $15360.00 | $15710.00 | 716,478 |
| 12/4/2025 | $15510.00 | $15600.00 | $15110.00 | $15510.00 | 951,755 |
| 12/3/2025 | $15540.00 | $15820.00 | $15450.00 | $15600.00 | 1.06M |
| 12/2/2025 | $15300.00 | $15910.00 | $15220.00 | $15620.00 | 1.22M |
| 12/1/2025 | $15100.00 | $15380.00 | $15040.00 | $15300.00 | 1.10M |
| 11/28/2025 | $15240.00 | $15240.00 | $14930.00 | $15050.00 | 513,369 |
| 11/27/2025 | $15060.00 | $15320.00 | $15020.00 | $15030.00 | 520,734 |
| 11/26/2025 | $14940.00 | $15200.00 | $14870.00 | $15200.00 | 752,911 |
| 11/25/2025 | $14920.00 | $15050.00 | $14700.00 | $14830.00 | 636,743 |
| 11/24/2025 | $15060.00 | $15190.00 | $14730.00 | $14810.00 | 907,026 |
| 11/21/2025 | $15110.00 | $15110.00 | $14740.00 | $14920.00 | 689,475 |
| 11/20/2025 | $14860.00 | $15140.00 | $14860.00 | $14980.00 | 714,596 |
| 11/19/2025 | $14990.00 | $15010.00 | $14640.00 | $14850.00 | 812,744 |
| 11/18/2025 | $14980.00 | $15080.00 | $14750.00 | $14800.00 | 1.02M |
| 11/17/2025 | $15250.00 | $15310.00 | $15050.00 | $15110.00 | 642,645 |
| 11/14/2025 | $15240.00 | $15640.00 | $15030.00 | $15400.00 | 1.11M |
| 11/13/2025 | $15480.00 | $15620.00 | $15260.00 | $15260.00 | 1.37M |
| 11/12/2025 | $15110.00 | $15620.00 | $15050.00 | $15620.00 | 1.40M |
| 11/11/2025 | $15210.00 | $15500.00 | $15050.00 | $15130.00 | 740,940 |
| 11/10/2025 | $14980.00 | $15470.00 | $14960.00 | $15430.00 | 1.25M |
| 11/7/2025 | $15040.00 | $15190.00 | $14530.00 | $14690.00 | 1.00M |
| 11/6/2025 | $14600.00 | $15040.00 | $14450.00 | $14950.00 | 1.67M |
| 11/5/2025 | $14570.00 | $14600.00 | $14090.00 | $14450.00 | 971,052 |
| 11/4/2025 | $14150.00 | $14500.00 | $14080.00 | $14430.00 | 1.13M |
| 11/3/2025 | $13820.00 | $14340.00 | $13820.00 | $14180.00 | 1.20M |
| 10/31/2025 | $13920.00 | $14030.00 | $13650.00 | $13810.00 | 1.36M |
| 10/30/2025 | $13810.00 | $14140.00 | $13780.00 | $13820.00 | 1.41M |
| 10/29/2025 | $14200.00 | $14270.00 | $13800.00 | $13940.00 | 1.21M |
| 10/28/2025 | $14180.00 | $14230.00 | $13950.00 | $14110.00 | 1.11M |
| 10/27/2025 | $14070.00 | $14290.00 | $14060.00 | $14230.00 | 1.58M |
| 10/24/2025 | $14280.00 | $14400.00 | $14080.00 | $14140.00 | 1.09M |
| 10/23/2025 | $14150.00 | $14380.00 | $14040.00 | $14250.00 | 930,308 |
| 10/22/2025 | $14190.00 | $14360.00 | $14050.00 | $14280.00 | 992,383 |
| 10/21/2025 | $14670.00 | $14870.00 | $14220.00 | $14300.00 | 1.24M |
| 10/20/2025 | $14370.00 | $14840.00 | $14100.00 | $14740.00 | 963,818 |