KRX.IRKRX.IR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $72.25 | $73.05 | $72.25 | $72.65 | 204,642 |
| 1/14/2026 | $71.25 | $73.25 | $70.90 | $72.40 | 293,084 |
| 1/13/2026 | $73.65 | $73.65 | $70.90 | $71.35 | 621,369 |
| 1/12/2026 | $72.40 | $74.15 | $72.40 | $73.75 | 328,038 |
| 1/9/2026 | $71.45 | $73.25 | $71.35 | $73.25 | 291,084 |
| 1/8/2026 | $70.70 | $71.80 | $70.00 | $71.25 | 530,857 |
| 1/7/2026 | $68.70 | $71.80 | $68.25 | $70.80 | 785,334 |
| 1/6/2026 | $73.25 | $73.30 | $71.90 | $72.15 | 424,758 |
| 1/5/2026 | $75.15 | $75.20 | $72.85 | $73.25 | 238,613 |
| 1/2/2026 | $74.10 | $74.40 | $73.20 | $73.55 | 207,961 |
| 12/31/2025 | $73.95 | $74.20 | $73.75 | $74.15 | 44,567 |
| 12/30/2025 | $73.85 | $74.35 | $73.55 | $74.30 | 133,434 |
| 12/29/2025 | $74.00 | $74.95 | $73.70 | $73.70 | 187,261 |
| 12/24/2025 | $74.45 | $74.45 | $73.35 | $73.85 | 95,467 |
| 12/23/2025 | $74.40 | $74.95 | $74.15 | $74.30 | 128,912 |
| 12/22/2025 | $74.30 | $74.85 | $74.00 | $74.60 | 439,971 |
| 12/19/2025 | $74.10 | $75.10 | $73.80 | $74.45 | 971,345 |
| 12/18/2025 | $73.95 | $74.25 | $73.25 | $74.20 | 306,363 |
| 12/17/2025 | $74.90 | $75.55 | $73.75 | $73.95 | 323,092 |
| 12/16/2025 | $74.45 | $76.25 | $74.30 | $75.35 | 357,901 |
| 12/15/2025 | $74.90 | $75.25 | $74.05 | $74.90 | 251,051 |
| 12/12/2025 | $75.75 | $76.30 | $74.45 | $74.45 | 280,090 |
| 12/11/2025 | $74.20 | $75.80 | $74.00 | $75.30 | 230,124 |
| 12/10/2025 | $73.80 | $74.55 | $73.75 | $73.90 | 300,593 |
| 12/9/2025 | $74.95 | $75.25 | $73.55 | $73.95 | 250,587 |
| 12/8/2025 | $75.00 | $75.45 | $74.50 | $74.70 | 475,133 |
| 12/5/2025 | $74.00 | $76.05 | $73.70 | $75.00 | 364,652 |
| 12/4/2025 | $74.40 | $74.85 | $73.25 | $73.50 | 222,017 |
| 12/3/2025 | $72.75 | $74.50 | $72.50 | $73.90 | 633,019 |
| 12/2/2025 | $73.60 | $74.35 | $72.55 | $72.80 | 295,074 |
| 12/1/2025 | $74.10 | $74.10 | $73.05 | $73.40 | 321,536 |
| 11/28/2025 | $72.55 | $74.45 | $71.95 | $73.85 | 342,646 |
| 11/27/2025 | $71.85 | $72.55 | $71.55 | $72.35 | 264,484 |
| 11/26/2025 | $71.20 | $72.05 | $70.65 | $71.60 | 344,172 |
| 11/25/2025 | $68.25 | $71.05 | $67.70 | $71.05 | 424,736 |
| 11/24/2025 | $67.45 | $68.90 | $67.20 | $68.40 | 1.16M |
| 11/21/2025 | $65.30 | $66.75 | $65.20 | $66.65 | 622,093 |
| 11/20/2025 | $67.30 | $68.35 | $66.80 | $66.95 | 568,762 |
| 11/19/2025 | $64.20 | $66.70 | $63.85 | $65.65 | 493,240 |
| 11/18/2025 | $65.20 | $65.40 | $63.65 | $64.20 | 405,543 |
| 11/17/2025 | $67.30 | $67.35 | $66.25 | $66.25 | 222,178 |
| 11/14/2025 | $67.45 | $67.75 | $66.45 | $67.35 | 335,357 |
| 11/13/2025 | $69.70 | $70.20 | $67.90 | $67.90 | 435,670 |
| 11/12/2025 | $69.25 | $70.45 | $69.05 | $69.65 | 412,504 |
| 11/11/2025 | $66.85 | $70.15 | $66.60 | $69.25 | 1.10M |
| 11/10/2025 | $66.00 | $67.90 | $66.00 | $67.15 | 848,484 |
| 11/7/2025 | $64.65 | $64.70 | $62.60 | $62.85 | 691,444 |
| 11/6/2025 | $65.00 | $65.30 | $64.25 | $64.25 | 318,687 |
| 11/5/2025 | $63.60 | $65.55 | $63.25 | $65.55 | 544,501 |
| 11/4/2025 | $63.70 | $64.15 | $63.10 | $64.15 | 507,683 |
| 11/3/2025 | $64.80 | $65.40 | $64.45 | $64.45 | 178,301 |
| 10/31/2025 | $65.75 | $65.95 | $64.85 | $64.90 | 336,476 |
| 10/30/2025 | $68.10 | $68.25 | $65.25 | $66.40 | 314,110 |
| 10/29/2025 | $68.60 | $69.25 | $68.10 | $68.40 | 388,338 |
| 10/28/2025 | $68.70 | $69.65 | $68.70 | $68.90 | 525,938 |
| 10/27/2025 | $71.00 | $71.00 | $69.35 | $69.40 | 184,058 |
| 10/24/2025 | $69.10 | $70.40 | $68.75 | $70.40 | 910,436 |
| 10/23/2025 | $69.35 | $70.10 | $68.45 | $68.75 | 321,891 |
| 10/22/2025 | $69.00 | $70.00 | $68.15 | $69.60 | 371,455 |
| 10/21/2025 | $69.45 | $69.65 | $68.55 | $69.65 | 368,649 |
| 10/20/2025 | $69.95 | $69.95 | $68.30 | $69.45 | 276,585 |