272210.KS272210.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $86500.00 | $92200.00 | $85500.00 | $88200.00 | 5.64M |
| 1/13/2026 | $77400.00 | $91100.00 | $75300.00 | $88700.00 | 14.39M |
| 1/12/2026 | $78300.00 | $79700.00 | $74900.00 | $77700.00 | 6.80M |
| 1/9/2026 | $62300.00 | $77300.00 | $61700.00 | $76900.00 | 21.80M |
| 1/8/2026 | $59200.00 | $61500.00 | $58900.00 | $60300.00 | 2.55M |
| 1/7/2026 | $59700.00 | $60300.00 | $57700.00 | $58500.00 | 1.30M |
| 1/6/2026 | $57600.00 | $60400.00 | $57000.00 | $60300.00 | 2.08M |
| 1/5/2026 | $56100.00 | $58000.00 | $55800.00 | $58000.00 | 1.24M |
| 1/2/2026 | $55100.00 | $56100.00 | $54400.00 | $55300.00 | 689,585 |
| 12/30/2025 | $55200.00 | $55800.00 | $54200.00 | $54400.00 | 816,707 |
| 12/29/2025 | $54700.00 | $56000.00 | $54600.00 | $55400.00 | 1.34M |
| 12/26/2025 | $57300.00 | $57300.00 | $54700.00 | $54700.00 | 1.54M |
| 12/24/2025 | $59700.00 | $60900.00 | $56000.00 | $56300.00 | 3.18M |
| 12/23/2025 | $58300.00 | $62200.00 | $58300.00 | $58800.00 | 7.00M |
| 12/22/2025 | $55300.00 | $57600.00 | $54000.00 | $56800.00 | 4.19M |
| 12/19/2025 | $49500.00 | $55800.00 | $48900.00 | $54300.00 | 5.42M |
| 12/18/2025 | $48850.00 | $50600.00 | $48650.00 | $48950.00 | 1.26M |
| 12/17/2025 | $50800.00 | $50800.00 | $49350.00 | $49750.00 | 1.21M |
| 12/16/2025 | $52600.00 | $52700.00 | $50000.00 | $50300.00 | 1.90M |
| 12/15/2025 | $52800.00 | $58400.00 | $52000.00 | $52700.00 | 6.65M |
| 12/12/2025 | $48300.00 | $54600.00 | $47950.00 | $53100.00 | 7.58M |
| 12/11/2025 | $47850.00 | $48200.00 | $46850.00 | $48050.00 | 921,562 |
| 12/10/2025 | $48400.00 | $49100.00 | $47400.00 | $47500.00 | 792,154 |
| 12/9/2025 | $48300.00 | $48900.00 | $47650.00 | $48350.00 | 667,991 |
| 12/8/2025 | $47800.00 | $48400.00 | $47000.00 | $48350.00 | 1.01M |
| 12/5/2025 | $46150.00 | $47250.00 | $45950.00 | $47200.00 | 701,934 |
| 12/4/2025 | $46900.00 | $47200.00 | $45700.00 | $46150.00 | 634,042 |
| 12/3/2025 | $45950.00 | $47200.00 | $45950.00 | $46800.00 | 847,787 |
| 12/2/2025 | $45400.00 | $45850.00 | $44750.00 | $45550.00 | 721,306 |
| 12/1/2025 | $46200.00 | $46600.00 | $45200.00 | $45350.00 | 807,711 |
| 11/28/2025 | $46350.00 | $47200.00 | $46000.00 | $46200.00 | 756,114 |
| 11/27/2025 | $47150.00 | $47600.00 | $46350.00 | $46350.00 | 831,127 |
| 11/26/2025 | $46250.00 | $47300.00 | $45550.00 | $46650.00 | 1.04M |
| 11/25/2025 | $47500.00 | $48300.00 | $45850.00 | $46200.00 | 1.43M |
| 11/24/2025 | $48500.00 | $49250.00 | $45200.00 | $47400.00 | 2.21M |
| 11/21/2025 | $49450.00 | $49800.00 | $48200.00 | $48600.00 | 812,716 |
| 11/20/2025 | $50200.00 | $51100.00 | $50000.00 | $50500.00 | 885,432 |
| 11/19/2025 | $51000.00 | $51500.00 | $48100.00 | $50200.00 | 1.19M |
| 11/18/2025 | $53400.00 | $53800.00 | $50300.00 | $50400.00 | 1.30M |
| 11/17/2025 | $53500.00 | $54100.00 | $52200.00 | $53400.00 | 667,862 |
| 11/14/2025 | $53300.00 | $54500.00 | $52400.00 | $53100.00 | 1.14M |
| 11/13/2025 | $53800.00 | $54300.00 | $52800.00 | $54300.00 | 1.16M |
| 11/12/2025 | $53000.00 | $54500.00 | $52900.00 | $53800.00 | 866,288 |
| 11/11/2025 | $53100.00 | $54600.00 | $52700.00 | $52900.00 | 1.09M |
| 11/10/2025 | $52500.00 | $53500.00 | $51800.00 | $53100.00 | 976,828 |
| 11/7/2025 | $51300.00 | $54400.00 | $50900.00 | $52500.00 | 2.01M |
| 11/6/2025 | $55500.00 | $56400.00 | $52500.00 | $52700.00 | 1.98M |
| 11/5/2025 | $58400.00 | $58400.00 | $52700.00 | $54500.00 | 3.42M |
| 11/4/2025 | $59300.00 | $60200.00 | $58500.00 | $59300.00 | 1.28M |
| 11/3/2025 | $61500.00 | $61700.00 | $58500.00 | $59400.00 | 1.82M |
| 10/31/2025 | $61700.00 | $62800.00 | $58700.00 | $59900.00 | 3.36M |
| 10/30/2025 | $60200.00 | $65900.00 | $59600.00 | $63000.00 | 10.26M |
| 10/29/2025 | $56000.00 | $56600.00 | $54300.00 | $55000.00 | 790,084 |
| 10/28/2025 | $57200.00 | $57300.00 | $55300.00 | $55800.00 | 790,654 |
| 10/27/2025 | $55000.00 | $57600.00 | $54800.00 | $56300.00 | 1.44M |
| 10/24/2025 | $56100.00 | $56100.00 | $53900.00 | $55000.00 | 878,771 |
| 10/23/2025 | $55700.00 | $57200.00 | $54450.00 | $55800.00 | 1.38M |
| 10/22/2025 | $54600.00 | $55800.00 | $52900.00 | $55100.00 | 1.11M |
| 10/21/2025 | $54200.00 | $54400.00 | $53200.00 | $53700.00 | 725,573 |
| 10/20/2025 | $52000.00 | $53200.00 | $51900.00 | $52700.00 | 746,331 |
| 10/17/2025 | $52600.00 | $53200.00 | $51100.00 | $51300.00 | 1.04M |
| 10/16/2025 | $53900.00 | $54200.00 | $52500.00 | $52700.00 | 908,469 |