KSPI(KSPI)
KSPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $91.01 | $91.36 | $89.28 | $90.28 | 224,181 |
| 5/20/2026 | $89.99 | $92.81 | $88.26 | $91.86 | 393,000 |
| 5/19/2026 | $88.40 | $90.35 | $87.00 | $89.68 | 573,406 |
| 5/18/2026 | $87.18 | $90.06 | $87.00 | $88.90 | 389,811 |
| 5/15/2026 | $88.58 | $89.17 | $86.61 | $87.51 | 803,818 |
| 5/14/2026 | $88.83 | $89.16 | $86.45 | $88.58 | 257,595 |
| 5/13/2026 | $86.13 | $88.01 | $85.00 | $88.00 | 623,318 |
| 5/12/2026 | $85.66 | $88.27 | $85.00 | $86.38 | 398,519 |
| 5/11/2026 | $88.99 | $89.63 | $85.34 | $85.84 | 431,752 |
| 5/8/2026 | $86.84 | $87.10 | $84.02 | $85.90 | 605,775 |
| 5/7/2026 | $87.30 | $89.18 | $86.20 | $86.69 | 326,408 |
| 5/6/2026 | $85.01 | $87.57 | $85.00 | $87.32 | 243,912 |
| 5/5/2026 | $85.41 | $86.19 | $83.55 | $84.21 | 346,200 |
| 5/4/2026 | $86.42 | $88.34 | $85.31 | $85.41 | 366,100 |
| 5/1/2026 | $86.56 | $87.35 | $84.53 | $86.42 | 392,559 |
| 4/30/2026 | $86.14 | $88.56 | $85.68 | $85.84 | 817,328 |
| 4/29/2026 | $85.13 | $86.81 | $84.34 | $85.90 | 810,811 |
| 4/28/2026 | $88.67 | $89.00 | $85.20 | $85.90 | 731,300 |
| 4/27/2026 | $86.00 | $89.67 | $85.78 | $89.29 | 760,500 |
| 4/24/2026 | $84.61 | $85.99 | $83.37 | $85.78 | 511,008 |
| 4/23/2026 | $86.00 | $86.64 | $84.25 | $85.17 | 481,646 |
| 4/22/2026 | $89.50 | $89.50 | $86.16 | $86.40 | 515,366 |
| 4/21/2026 | $91.00 | $92.30 | $88.70 | $88.90 | 499,815 |
| 4/20/2026 | $87.01 | $97.33 | $86.71 | $91.81 | 1.82M |
| 4/17/2026 | $81.23 | $85.34 | $81.23 | $84.91 | 612,472 |
| 4/16/2026 | $81.38 | $81.92 | $80.43 | $81.23 | 420,830 |
| 4/15/2026 | $81.59 | $82.97 | $80.88 | $82.12 | 385,950 |
| 4/14/2026 | $80.00 | $82.80 | $79.72 | $82.34 | 692,900 |
| 4/13/2026 | $74.89 | $79.57 | $74.59 | $79.54 | 449,827 |
| 4/10/2026 | $74.92 | $75.42 | $74.04 | $74.89 | 268,781 |
| 4/9/2026 | $76.40 | $77.05 | $74.28 | $75.54 | 316,312 |
| 4/8/2026 | $77.74 | $79.47 | $76.20 | $76.40 | 459,242 |
| 4/7/2026 | $74.83 | $75.20 | $73.71 | $74.35 | 502,693 |
| 4/6/2026 | $74.50 | $76.30 | $73.70 | $75.65 | 410,000 |
| 4/2/2026 | $72.70 | $75.00 | $72.27 | $74.55 | 342,540 |
| 4/1/2026 | $74.30 | $74.46 | $72.22 | $73.43 | 380,844 |
| 3/31/2026 | $72.50 | $74.76 | $72.22 | $74.07 | 403,103 |
| 3/30/2026 | $71.05 | $72.84 | $70.50 | $72.22 | 468,344 |
| 3/27/2026 | $73.81 | $73.81 | $70.41 | $70.87 | 520,811 |
| 3/26/2026 | $74.50 | $75.61 | $73.32 | $74.16 | 426,210 |
| 3/25/2026 | $72.95 | $76.41 | $72.59 | $74.77 | 636,948 |
| 3/24/2026 | $72.80 | $73.10 | $71.70 | $72.53 | 396,200 |
| 3/23/2026 | $72.05 | $74.40 | $71.23 | $73.70 | 506,132 |
| 3/20/2026 | $73.38 | $73.50 | $72.09 | $72.17 | 711,632 |
| 3/19/2026 | $72.20 | $73.89 | $71.70 | $73.01 | 613,830 |
| 3/18/2026 | $73.10 | $73.50 | $71.34 | $73.08 | 411,116 |
| 3/17/2026 | $71.60 | $73.74 | $71.60 | $73.51 | 551,278 |
| 3/16/2026 | $69.10 | $71.94 | $69.10 | $71.72 | 817,200 |
| 3/13/2026 | $71.49 | $72.50 | $68.59 | $68.84 | 711,589 |
| 3/12/2026 | $72.92 | $73.38 | $70.69 | $71.12 | 858,568 |
| 3/11/2026 | $73.31 | $74.03 | $72.64 | $73.17 | 420,885 |
| 3/10/2026 | $74.00 | $75.20 | $72.88 | $74.07 | 773,720 |
| 3/9/2026 | $72.87 | $74.05 | $70.90 | $73.10 | 862,121 |
| 3/6/2026 | $73.34 | $75.74 | $73.08 | $74.20 | 821,622 |
| 3/5/2026 | $72.80 | $74.80 | $72.13 | $74.64 | 981,930 |
| 3/4/2026 | $75.20 | $75.71 | $72.54 | $73.11 | 786,500 |
| 3/3/2026 | $75.00 | $77.40 | $73.90 | $74.71 | 670,925 |
| 3/2/2026 | $71.66 | $78.67 | $71.50 | $78.00 | 1.26M |
| 2/27/2026 | $71.30 | $71.62 | $70.05 | $70.59 | 600,311 |
| 2/26/2026 | $72.90 | $73.85 | $70.76 | $71.29 | 572,400 |
| 2/25/2026 | $73.66 | $73.66 | $70.41 | $72.61 | 527,319 |
| 2/24/2026 | $72.03 | $72.73 | $71.45 | $71.99 | 445,419 |
| 2/23/2026 | $73.46 | $74.49 | $71.57 | $71.75 | 551,300 |
| 2/20/2026 | $73.50 | $73.84 | $72.29 | $73.20 | 400,168 |