267290.KS267290.KSKSC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $24000.00 | $24300.00 | $22050.00 | $22700.00 | 145,573 |
| 2/27/2026 | $22950.00 | $22950.00 | $22500.00 | $22700.00 | 32,207 |
| 2/26/2026 | $23150.00 | $23150.00 | $22700.00 | $23000.00 | 22,257 |
| 2/25/2026 | $22700.00 | $23250.00 | $22700.00 | $22950.00 | 24,929 |
| 2/24/2026 | $23650.00 | $23650.00 | $22500.00 | $22750.00 | 98,762 |
| 2/23/2026 | $24000.00 | $24100.00 | $23700.00 | $23750.00 | 17,593 |
| 2/20/2026 | $23650.00 | $24000.00 | $23550.00 | $23950.00 | 20,874 |
| 2/19/2026 | $23150.00 | $23700.00 | $23100.00 | $23650.00 | 21,462 |
| 2/13/2026 | $22900.00 | $23150.00 | $22700.00 | $23150.00 | 20,776 |
| 2/12/2026 | $22700.00 | $22900.00 | $22600.00 | $22900.00 | 11,846 |
| 2/11/2026 | $22550.00 | $22700.00 | $22400.00 | $22700.00 | 7,972 |
| 2/10/2026 | $22450.00 | $22550.00 | $22300.00 | $22500.00 | 12,378 |
| 2/9/2026 | $21700.00 | $22350.00 | $21700.00 | $22350.00 | 30,749 |
| 2/6/2026 | $21950.00 | $21950.00 | $21250.00 | $21700.00 | 15,668 |
| 2/5/2026 | $21900.00 | $22250.00 | $21850.00 | $22000.00 | 14,458 |
| 2/4/2026 | $21450.00 | $21900.00 | $21450.00 | $21900.00 | 19,494 |
| 2/3/2026 | $21450.00 | $21500.00 | $21300.00 | $21500.00 | 14,513 |
| 2/2/2026 | $21550.00 | $21550.00 | $21150.00 | $21400.00 | 15,556 |
| 1/30/2026 | $21500.00 | $21600.00 | $21400.00 | $21550.00 | 17,531 |
| 1/29/2026 | $21400.00 | $21550.00 | $21250.00 | $21500.00 | 16,000 |
| 1/28/2026 | $21500.00 | $21500.00 | $21350.00 | $21400.00 | 12,535 |
| 1/27/2026 | $21500.00 | $21500.00 | $21350.00 | $21500.00 | 8,575 |
| 1/26/2026 | $21350.00 | $21400.00 | $21200.00 | $21400.00 | 10,951 |
| 1/23/2026 | $21000.00 | $21350.00 | $21000.00 | $21300.00 | 34,822 |
| 1/22/2026 | $21200.00 | $21200.00 | $20900.00 | $21100.00 | 8,153 |
| 1/21/2026 | $21200.00 | $21200.00 | $20800.00 | $20850.00 | 18,459 |
| 1/20/2026 | $20850.00 | $21150.00 | $20700.00 | $21100.00 | 14,779 |
| 1/19/2026 | $20650.00 | $20900.00 | $20650.00 | $20700.00 | 16,453 |
| 1/16/2026 | $20700.00 | $20700.00 | $20450.00 | $20650.00 | 23,180 |
| 1/15/2026 | $20800.00 | $20800.00 | $20600.00 | $20700.00 | 4,740 |
| 1/14/2026 | $20450.00 | $20700.00 | $20350.00 | $20700.00 | 9,649 |
| 1/13/2026 | $20400.00 | $20550.00 | $20200.00 | $20450.00 | 30,894 |
| 1/12/2026 | $20300.00 | $20400.00 | $20200.00 | $20400.00 | 7,301 |
| 1/9/2026 | $20300.00 | $20300.00 | $20100.00 | $20200.00 | 5,017 |
| 1/8/2026 | $20400.00 | $20400.00 | $20150.00 | $20250.00 | 13,128 |
| 1/7/2026 | $20500.00 | $20500.00 | $20150.00 | $20300.00 | 20,268 |
| 1/6/2026 | $20500.00 | $20500.00 | $20300.00 | $20300.00 | 16,163 |
| 1/5/2026 | $20450.00 | $20550.00 | $20200.00 | $20350.00 | 13,777 |
| 1/2/2026 | $20750.00 | $20750.00 | $20300.00 | $20400.00 | 11,555 |
| 12/30/2025 | $20750.00 | $20750.00 | $20350.00 | $20600.00 | 16,769 |
| 12/29/2025 | $20700.00 | $20850.00 | $20600.00 | $20700.00 | 17,321 |
| 12/26/2025 | $21600.00 | $21600.00 | $21350.00 | $21500.00 | 28,998 |
| 12/24/2025 | $21600.00 | $21600.00 | $21450.00 | $21600.00 | 6,301 |
| 12/23/2025 | $21700.00 | $21700.00 | $21550.00 | $21550.00 | 5,591 |
| 12/22/2025 | $21850.00 | $21900.00 | $21600.00 | $21700.00 | 16,646 |
| 12/19/2025 | $21900.00 | $21900.00 | $21650.00 | $21900.00 | 7,156 |
| 12/18/2025 | $21900.00 | $21950.00 | $21650.00 | $21850.00 | 8,389 |
| 12/17/2025 | $22000.00 | $22050.00 | $21800.00 | $21950.00 | 4,645 |
| 12/16/2025 | $22050.00 | $22100.00 | $21800.00 | $21850.00 | 4,210 |
| 12/15/2025 | $21750.00 | $22300.00 | $21700.00 | $22100.00 | 12,989 |
| 12/12/2025 | $21950.00 | $21950.00 | $21700.00 | $21900.00 | 10,742 |
| 12/11/2025 | $21550.00 | $21800.00 | $21500.00 | $21650.00 | 6,447 |
| 12/10/2025 | $21600.00 | $21600.00 | $21400.00 | $21550.00 | 4,475 |
| 12/9/2025 | $21650.00 | $21650.00 | $21450.00 | $21600.00 | 7,811 |
| 12/8/2025 | $21950.00 | $22000.00 | $21500.00 | $21700.00 | 11,063 |
| 12/5/2025 | $21800.00 | $21800.00 | $21650.00 | $21800.00 | 7,441 |
| 12/4/2025 | $21800.00 | $21850.00 | $21600.00 | $21800.00 | 9,626 |
| 12/3/2025 | $21450.00 | $21800.00 | $21400.00 | $21800.00 | 14,047 |