KSE - Delayed Quote
KRW
KOSPI Composite Index (^KS11)
5,937.66
-74.78
(-1.24%)
At close: 3:30:40 PM GMT+9
Currency in KRW
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
6,017.22 | 6,100.11 | 5,817.92 | 5,937.66 | 5,937.66 | 279,659 |
|
Oct 28, 2026
|
5,763.85 | 6,032.28 | 5,745.51 | 6,012.44 | 6,012.44 | 237,300 |
|
Oct 27, 2026
|
5,658.65 | 5,737.61 | 5,612.92 | 5,638.34 | 5,638.34 | 196,200 |
|
Oct 26, 2026
|
5,499.05 | 5,565.67 | 5,455.11 | 5,469.47 | 5,469.47 | 202,300 |
|
Oct 23, 2026
|
5,403.17 | 5,550.30 | 5,305.98 | 5,550.30 | 5,550.30 | 249,500 |
|
Oct 22, 2026
|
5,670.11 | 5,740.28 | 5,485.98 | 5,533.77 | 5,533.77 | 217,500 |
|
Oct 21, 2026
|
5,666.34 | 5,816.43 | 5,630.14 | 5,735.66 | 5,735.66 | 225,900 |
|
Oct 20, 2026
|
5,733.57 | 5,733.57 | 5,493.24 | 5,552.74 | 5,552.74 | 274,700 |
|
Oct 19, 2026
|
5,488.41 | 5,768.01 | 5,488.41 | 5,768.01 | 5,768.01 | 292,800 |
|
Oct 16, 2026
|
5,653.99 | 5,809.94 | 5,590.33 | 5,668.05 | 5,668.05 | 298,900 |
|
Oct 15, 2026
|
5,673.01 | 5,751.45 | 5,450.81 | 5,554.22 | 5,554.22 | 385,800 |
|
Oct 14, 2026
|
6,062.08 | 6,190.65 | 5,944.65 | 6,008.81 | 6,008.81 | 372,800 |
|
Oct 13, 2026
|
6,186.08 | 6,198.46 | 5,911.11 | 6,035.35 | 6,035.35 | 423,100 |
|
Oct 12, 2026
|
6,578.17 | 6,589.69 | 6,368.49 | 6,384.24 | 6,384.24 | 340,600 |
|
Oct 8, 2026
|
6,808.68 | 6,810.83 | 6,625.93 | 6,625.93 | 6,625.93 | 302,500 |
|
Oct 7, 2026
|
6,864.25 | 6,977.77 | 6,803.81 | 6,803.90 | 6,803.90 | 270,000 |
|
Oct 6, 2026
|
7,044.67 | 7,044.67 | 6,897.38 | 6,941.39 | 6,941.39 | 269,800 |
|
Oct 2, 2026
|
6,938.27 | 7,011.04 | 6,927.88 | 7,003.74 | 7,003.74 | 239,000 |
|
Oct 1, 2026
|
6,814.49 | 6,971.36 | 6,765.06 | 6,971.35 | 6,971.35 | 292,300 |
|
Sep 30, 2026
|
6,943.47 | 6,965.64 | 6,818.39 | 6,838.04 | 6,838.04 | 286,000 |
|
Sep 29, 2026
|
6,844.41 | 6,898.36 | 6,782.99 | 6,870.81 | 6,870.81 | 221,700 |
|
Sep 28, 2026
|
7,057.86 | 7,065.90 | 6,889.68 | 6,889.74 | 6,889.74 | 230,000 |
|
Sep 23, 2026
|
7,153.99 | 7,153.99 | 7,014.98 | 7,080.92 | 7,080.92 | 237,000 |
|
Sep 22, 2026
|
7,161.61 | 7,171.44 | 6,986.27 | 7,017.91 | 7,017.91 | 264,300 |
|
Sep 21, 2026
|
6,938.34 | 7,027.58 | 6,938.34 | 7,007.72 | 7,007.72 | 246,100 |
|
Sep 18, 2026
|
6,885.70 | 6,914.08 | 6,830.95 | 6,894.23 | 6,894.23 | 346,800 |
|
Sep 17, 2026
|
6,779.02 | 6,795.53 | 6,697.85 | 6,715.41 | 6,715.41 | 221,000 |
|
Sep 16, 2026
|
6,611.24 | 6,717.97 | 6,598.87 | 6,717.97 | 6,717.97 | 209,100 |
|
Sep 15, 2026
|
6,659.25 | 6,715.46 | 6,582.20 | 6,627.26 | 6,627.26 | 287,900 |
|
Sep 14, 2026
|
6,692.61 | 6,773.97 | 6,654.82 | 6,684.37 | 6,684.37 | 297,200 |
|
Sep 11, 2026
|
6,802.50 | 6,948.83 | 6,802.50 | 6,909.91 | 6,909.91 | 268,900 |
|
Sep 10, 2026
|
7,038.85 | 7,072.79 | 6,898.45 | 7,033.92 | 7,033.92 | 422,600 |
|
Sep 9, 2026
|
6,972.87 | 7,112.48 | 6,968.06 | 7,051.64 | 7,051.64 | 322,200 |
|
Sep 8, 2026
|
7,045.79 | 7,171.52 | 6,951.78 | 6,954.52 | 6,954.52 | 335,200 |
|
Sep 7, 2026
|
6,910.78 | 6,995.40 | 6,867.91 | 6,995.39 | 6,995.39 | 240,400 |
|
Sep 4, 2026
|
6,654.36 | 6,746.14 | 6,632.77 | 6,687.21 | 6,687.21 | 238,200 |
|
Sep 3, 2026
|
6,650.33 | 6,682.97 | 6,439.49 | 6,579.48 | 6,579.48 | 433,500 |
|
Sep 2, 2026
|
6,625.47 | 6,694.57 | 6,558.30 | 6,562.72 | 6,562.72 | 324,100 |
|
Sep 1, 2026
|
6,784.29 | 6,857.35 | 6,732.47 | 6,835.80 | 6,835.80 | 273,600 |
|
Aug 31, 2026
|
6,613.58 | 6,820.10 | 6,547.76 | 6,820.02 | 6,820.02 | 364,300 |
|
Aug 28, 2026
|
6,846.54 | 6,901.78 | 6,780.13 | 6,788.88 | 6,788.88 | 292,600 |
|
Aug 27, 2026
|
6,996.12 | 6,996.12 | 6,841.88 | 6,912.37 | 6,912.37 | 268,500 |
|
Aug 26, 2026
|
6,727.25 | 6,887.18 | 6,704.10 | 6,808.21 | 6,808.21 | 329,400 |
|
Aug 25, 2026
|
6,535.93 | 6,747.16 | 6,408.82 | 6,742.74 | 6,742.74 | 286,800 |
|
Aug 24, 2026
|
6,881.07 | 6,884.57 | 6,656.07 | 6,696.96 | 6,696.96 | 267,700 |
|
Aug 21, 2026
|
6,759.95 | 6,954.12 | 6,742.44 | 6,912.95 | 6,912.95 | 408,000 |
|
Aug 20, 2026
|
6,680.34 | 6,904.55 | 6,600.09 | 6,852.58 | 6,852.58 | 304,500 |
|
Aug 19, 2026
|
6,528.77 | 6,614.39 | 6,400.81 | 6,471.17 | 6,471.17 | 305,800 |
|
Aug 18, 2026
|
7,127.77 | 7,216.62 | 6,788.78 | 6,869.83 | 6,869.83 | 402,700 |
|
Aug 14, 2026
|
6,995.67 | 7,010.86 | 6,848.43 | 6,977.94 | 6,977.94 | 332,900 |
|
Aug 13, 2026
|
6,773.92 | 6,895.63 | 6,748.13 | 6,813.34 | 6,813.34 | 418,900 |
|
Aug 12, 2026
|
6,438.50 | 6,668.43 | 6,413.50 | 6,579.04 | 6,579.04 | 360,700 |
|
Aug 11, 2026
|
6,240.06 | 6,405.81 | 6,213.78 | 6,345.53 | 6,345.53 | 333,500 |
|
Aug 10, 2026
|
6,306.33 | 6,394.06 | 6,232.45 | 6,299.66 | 6,299.66 | 293,700 |
|
Aug 7, 2026
|
6,365.07 | 6,415.60 | 6,158.73 | 6,258.77 | 6,258.77 | 299,400 |
|
Aug 6, 2026
|
6,478.75 | 6,550.94 | 6,238.32 | 6,296.38 | 6,296.38 | 284,500 |
|
Aug 5, 2026
|
6,603.48 | 6,674.66 | 6,540.27 | 6,598.26 | 6,598.26 | 338,500 |
|
Aug 4, 2026
|
6,351.38 | 6,389.40 | 6,080.25 | 6,358.95 | 6,358.95 | 313,000 |
|
Aug 3, 2026
|
6,358.27 | 6,393.00 | 6,223.29 | 6,257.45 | 6,257.45 | 273,000 |
|
Jul 31, 2026
|
5,657.79 | 6,630.77 | 5,629.76 | 6,595.45 | 6,595.45 | 434,400 |
|
Jul 30, 2026
|
5,681.77 | 5,976.82 | 5,547.41 | 5,593.56 | 5,593.56 | 378,900 |
|
Jul 29, 2026
|
6,089.11 | 6,228.52 | 5,262.77 | 5,663.24 | 5,663.24 | 457,400 |
|
Jul 28, 2026
|
6,400.27 | 6,413.57 | 5,992.91 | 6,023.66 | 6,023.66 | 331,300 |
|
Jul 27, 2026
|
6,806.27 | 6,806.27 | 6,557.39 | 6,755.75 | 6,755.75 | 275,700 |
|
Jul 24, 2026
|
7,000.78 | 7,000.78 | 6,650.41 | 6,690.62 | 6,690.62 | 397,700 |
|
Jul 23, 2026
|
6,963.35 | 7,108.44 | 6,892.64 | 7,096.89 | 7,096.89 | 397,300 |
|
Jul 22, 2026
|
7,052.09 | 7,166.00 | 6,791.06 | 6,797.70 | 6,797.70 | 373,800 |
|
Jul 21, 2026
|
6,553.88 | 6,836.86 | 6,429.03 | 6,747.95 | 6,747.95 | 391,100 |
|
Jul 20, 2026
|
6,643.58 | 6,814.86 | 6,472.80 | 6,516.27 | 6,516.27 | 345,800 |
|
Jul 16, 2026
|
6,960.50 | 6,995.93 | 6,730.87 | 6,820.60 | 6,820.60 | 424,300 |
|
Jul 15, 2026
|
7,082.91 | 7,424.18 | 7,082.91 | 7,284.41 | 7,284.41 | 397,900 |
|
Jul 14, 2026
|
6,769.06 | 6,979.92 | 6,448.86 | 6,856.83 | 6,856.83 | 491,600 |
|
Jul 13, 2026
|
7,412.03 | 7,529.07 | 6,783.43 | 6,806.93 | 6,806.93 | 474,100 |
|
Jul 10, 2026
|
7,552.49 | 7,704.93 | 7,429.51 | 7,475.94 | 7,475.94 | 453,200 |
|
Jul 9, 2026
|
7,486.64 | 7,543.86 | 7,063.76 | 7,291.91 | 7,291.91 | 582,800 |
|
Jul 8, 2026
|
7,452.48 | 7,791.66 | 7,186.21 | 7,246.79 | 7,246.79 | 501,100 |
|
Jul 7, 2026
|
7,919.20 | 7,954.55 | 7,389.22 | 7,656.31 | 7,656.31 | 516,400 |
|
Jul 6, 2026
|
8,186.82 | 8,327.26 | 7,815.53 | 8,051.33 | 8,051.33 | 448,700 |
|
Jul 3, 2026
|
7,739.75 | 8,136.28 | 7,378.10 | 8,088.34 | 8,088.34 | 465,800 |
|
Jul 2, 2026
|
7,933.10 | 8,136.28 | 7,616.33 | 7,648.09 | 7,648.09 | 505,200 |
|
Jul 1, 2026
|
8,591.50 | 8,620.15 | 8,143.33 | 8,303.41 | 8,303.41 | 468,200 |
|
Jun 30, 2026
|
8,416.70 | 8,667.73 | 8,220.80 | 8,476.48 | 8,476.48 | 449,800 |
|
Jun 29, 2026
|
8,394.65 | 8,394.65 | 8,394.65 | 8,394.65 | 8,394.65 | - |
|
Jun 26, 2026
|
8,813.18 | 8,861.70 | 8,126.84 | 8,411.21 | 8,411.21 | 518,500 |
|
Jun 25, 2026
|
8,703.42 | 9,044.04 | 8,693.62 | 8,930.30 | 8,930.30 | 456,900 |
|
Jun 24, 2026
|
8,356.79 | 8,577.52 | 8,080.99 | 8,471.02 | 8,471.02 | 418,200 |
|
Jun 23, 2026
|
9,083.54 | 9,175.45 | 8,203.84 | 8,203.84 | 8,203.84 | 488,700 |
|
Jun 22, 2026
|
8,954.43 | 9,253.00 | 8,900.68 | 9,114.55 | 9,114.55 | 381,100 |
|
Jun 19, 2026
|
9,288.89 | 9,385.59 | 8,831.72 | 9,052.42 | 9,052.42 | 517,200 |
|
Jun 18, 2026
|
8,884.92 | 9,106.07 | 8,867.34 | 9,063.84 | 9,063.84 | 510,900 |
|
Jun 17, 2026
|
8,622.13 | 8,872.18 | 8,605.66 | 8,864.24 | 8,864.24 | 571,200 |
|
Jun 16, 2026
|
8,696.55 | 8,753.82 | 8,540.41 | 8,726.60 | 8,726.60 | 586,300 |
|
Jun 15, 2026
|
8,526.12 | 8,603.48 | 8,450.24 | 8,545.98 | 8,545.98 | 516,600 |
|
Jun 12, 2026
|
8,263.85 | 8,434.40 | 8,079.77 | 8,123.62 | 8,123.62 | 493,400 |
|
Jun 11, 2026
|
7,509.62 | 7,800.62 | 7,394.46 | 7,763.95 | 7,763.95 | 478,700 |
|
Jun 10, 2026
|
7,899.77 | 7,996.68 | 7,541.11 | 7,730.82 | 7,730.82 | 460,900 |
|
Jun 9, 2026
|
7,697.76 | 8,119.09 | 7,598.87 | 8,096.93 | 8,096.93 | 448,500 |
|
Jun 8, 2026
|
8,048.09 | 8,048.09 | 7,442.73 | 7,484.41 | 7,484.41 | 452,200 |
|
Jun 5, 2026
|
8,323.20 | 8,382.16 | 8,038.10 | 8,160.59 | 8,160.59 | 463,200 |
|
Jun 4, 2026
|
8,623.82 | 8,759.05 | 8,577.30 | 8,639.41 | 8,639.41 | 437,900 |
|
Jun 2, 2026
|
8,883.19 | 8,933.62 | 8,503.12 | 8,801.49 | 8,801.49 | 632,600 |
|
Jun 1, 2026
|
8,485.67 | 8,874.16 | 8,485.67 | 8,788.38 | 8,788.38 | 636,200 |
|
May 29, 2026
|
8,384.31 | 8,476.15 | 8,273.74 | 8,476.15 | 8,476.15 | 735,100 |
|
May 28, 2026
|
8,165.73 | 8,253.60 | 7,841.01 | 8,185.29 | 8,185.29 | 669,000 |
|
May 27, 2026
|
8,242.12 | 8,457.09 | 8,220.04 | 8,228.70 | 8,228.70 | 619,500 |
|
May 26, 2026
|
8,070.91 | 8,131.15 | 8,008.19 | 8,047.51 | 8,047.51 | 519,600 |
|
May 22, 2026
|
7,873.12 | 7,886.64 | 7,780.13 | 7,847.71 | 7,847.71 | 435,500 |
|
May 21, 2026
|
7,486.37 | 7,819.23 | 7,486.37 | 7,815.59 | 7,815.59 | 621,100 |
|
May 20, 2026
|
7,324.52 | 7,324.52 | 7,053.84 | 7,208.95 | 7,208.95 | 492,500 |
|
May 19, 2026
|
7,425.66 | 7,446.57 | 7,141.91 | 7,271.66 | 7,271.66 | 533,500 |
|
May 18, 2026
|
7,443.29 | 7,636.20 | 7,142.71 | 7,516.04 | 7,516.04 | 566,600 |
|
May 15, 2026
|
7,951.75 | 8,046.78 | 7,371.68 | 7,493.18 | 7,493.18 | 885,600 |
|
May 14, 2026
|
7,873.91 | 7,991.04 | 7,842.72 | 7,981.41 | 7,981.41 | 849,900 |
|
May 13, 2026
|
7,513.65 | 7,855.47 | 7,402.36 | 7,844.01 | 7,844.01 | 738,700 |
|
May 12, 2026
|
7,953.41 | 7,999.67 | 7,421.71 | 7,643.15 | 7,643.15 | 1,021,100 |
|
May 11, 2026
|
7,775.31 | 7,899.32 | 7,713.49 | 7,822.24 | 7,822.24 | 731,300 |
|
May 8, 2026
|
7,353.94 | 7,511.01 | 7,318.96 | 7,498.00 | 7,498.00 | 523,100 |
|
May 7, 2026
|
7,499.07 | 7,531.88 | 7,257.89 | 7,490.05 | 7,490.05 | 767,500 |
|
May 6, 2026
|
7,093.01 | 7,426.60 | 7,093.01 | 7,384.56 | 7,384.56 | 995,700 |
|
May 4, 2026
|
6,782.93 | 6,937.00 | 6,741.63 | 6,936.99 | 6,936.99 | 873,000 |
|
Apr 30, 2026
|
6,739.39 | 6,750.27 | 6,597.83 | 6,598.87 | 6,598.87 | 685,500 |
|
Apr 29, 2026
|
6,619.00 | 6,702.38 | 6,596.03 | 6,690.90 | 6,690.90 | 717,900 |
|
Apr 28, 2026
|
6,646.80 | 6,712.73 | 6,621.73 | 6,641.02 | 6,641.02 | 1,139,500 |
|
Apr 27, 2026
|
6,533.60 | 6,657.22 | 6,529.19 | 6,615.03 | 6,615.03 | 842,700 |
|
Apr 24, 2026
|
6,496.10 | 6,516.54 | 6,403.74 | 6,475.63 | 6,475.63 | 878,200 |
|
Apr 23, 2026
|
6,488.83 | 6,557.76 | 6,309.10 | 6,475.81 | 6,475.81 | 1,042,400 |
|
Apr 22, 2026
|
6,387.57 | 6,423.29 | 6,318.51 | 6,417.93 | 6,417.93 | 900,100 |
|
Apr 21, 2026
|
6,302.54 | 6,388.47 | 6,302.54 | 6,388.47 | 6,388.47 | 792,000 |
|
Apr 20, 2026
|
6,213.92 | 6,278.36 | 6,176.75 | 6,219.09 | 6,219.09 | 692,900 |
|
Apr 17, 2026
|
6,227.33 | 6,230.32 | 6,159.88 | 6,191.92 | 6,191.92 | 689,700 |
|
Apr 16, 2026
|
6,149.49 | 6,231.03 | 6,126.06 | 6,226.05 | 6,226.05 | 925,700 |
|
Apr 15, 2026
|
6,141.60 | 6,183.21 | 6,064.23 | 6,091.39 | 6,091.39 | 923,800 |
|
Apr 14, 2026
|
5,960.00 | 6,026.52 | 5,938.33 | 5,967.75 | 5,967.75 | 889,500 |
|
Apr 13, 2026
|
5,737.28 | 5,827.73 | 5,730.23 | 5,808.62 | 5,808.62 | 1,083,200 |
|
Apr 10, 2026
|
5,876.12 | 5,918.59 | 5,850.83 | 5,858.87 | 5,858.87 | 1,002,400 |
|
Apr 9, 2026
|
5,826.45 | 5,862.41 | 5,757.49 | 5,778.01 | 5,778.01 | 1,026,700 |
|
Apr 8, 2026
|
5,804.70 | 5,919.60 | 5,774.00 | 5,872.34 | 5,872.34 | 932,600 |
|
Apr 7, 2026
|
5,552.19 | 5,594.90 | 5,424.46 | 5,494.78 | 5,494.78 | 990,400 |
|
Apr 6, 2026
|
5,423.35 | 5,505.61 | 5,404.91 | 5,450.33 | 5,450.33 | 1,110,500 |
|
Apr 3, 2026
|
5,375.50 | 5,419.45 | 5,316.42 | 5,377.30 | 5,377.30 | 1,185,200 |
|
Apr 2, 2026
|
5,551.69 | 5,574.62 | 5,170.27 | 5,234.05 | 5,234.05 | 1,428,200 |
|
Apr 1, 2026
|
5,330.04 | 5,512.33 | 5,272.45 | 5,478.70 | 5,478.70 | 959,000 |
|
Mar 31, 2026
|
5,143.75 | 5,233.99 | 5,042.99 | 5,052.46 | 5,052.46 | 1,163,300 |
|
Mar 30, 2026
|
5,181.80 | 5,297.35 | 5,151.22 | 5,277.30 | 5,277.30 | 727,400 |
|
Mar 27, 2026
|
5,300.61 | 5,462.51 | 5,220.10 | 5,438.87 | 5,438.87 | 900,100 |
|
Mar 26, 2026
|
5,594.06 | 5,598.37 | 5,448.12 | 5,460.46 | 5,460.46 | 925,100 |
|
Mar 25, 2026
|
5,680.33 | 5,740.97 | 5,630.07 | 5,642.21 | 5,642.21 | 763,200 |
|
Mar 24, 2026
|
5,638.20 | 5,643.00 | 5,395.17 | 5,553.92 | 5,553.92 | 1,170,500 |
|
Mar 23, 2026
|
5,580.15 | 5,580.15 | 5,397.94 | 5,405.75 | 5,405.75 | 1,125,600 |
|
Mar 20, 2026
|
5,813.35 | 5,833.68 | 5,764.64 | 5,781.20 | 5,781.20 | 1,490,800 |
|
Mar 19, 2026
|
5,761.40 | 5,863.39 | 5,738.95 | 5,763.22 | 5,763.22 | 1,184,200 |
|
Mar 18, 2026
|
5,767.10 | 5,934.35 | 5,766.14 | 5,925.03 | 5,925.03 | 1,143,800 |
|
Mar 17, 2026
|
5,711.80 | 5,717.13 | 5,632.86 | 5,640.48 | 5,640.48 | 1,135,100 |
|
Mar 16, 2026
|
5,510.82 | 5,561.42 | 5,448.75 | 5,549.85 | 5,549.85 | 1,073,900 |
|
Mar 13, 2026
|
5,412.39 | 5,537.59 | 5,392.52 | 5,487.24 | 5,487.24 | 907,700 |
|
Mar 12, 2026
|
5,567.65 | 5,629.07 | 5,527.47 | 5,583.25 | 5,583.25 | 801,300 |
|
Mar 11, 2026
|
5,658.72 | 5,746.36 | 5,559.69 | 5,609.95 | 5,609.95 | 1,050,900 |
|
Mar 10, 2026
|
5,523.21 | 5,595.88 | 5,427.88 | 5,532.59 | 5,532.59 | 923,200 |
|
Mar 9, 2026
|
5,265.37 | 5,327.42 | 5,096.16 | 5,251.87 | 5,251.87 | 1,026,200 |
|
Mar 6, 2026
|
5,491.02 | 5,609.98 | 5,381.27 | 5,584.87 | 5,584.87 | 1,223,000 |
|
Mar 5, 2026
|
5,250.92 | 5,715.30 | 5,248.13 | 5,583.90 | 5,583.90 | 1,660,700 |
|
Mar 4, 2026
|
5,592.59 | 5,672.12 | 5,059.45 | 5,093.54 | 5,093.54 | 1,637,600 |
|
Mar 3, 2026
|
6,165.15 | 6,180.45 | 5,791.65 | 5,791.91 | 5,791.91 | 1,227,200 |
|
Feb 27, 2026
|
6,197.49 | 6,347.41 | 6,153.87 | 6,244.13 | 6,244.13 | 1,166,100 |
|
Feb 26, 2026
|
6,121.03 | 6,313.27 | 6,107.41 | 6,307.27 | 6,307.27 | 1,409,600 |
|
Feb 25, 2026
|
6,022.70 | 6,144.71 | 5,984.28 | 6,083.86 | 6,083.86 | 1,415,300 |
|
Feb 24, 2026
|
5,853.48 | 5,969.64 | 5,775.61 | 5,969.64 | 5,969.64 | 1,602,000 |
|
Feb 23, 2026
|
5,903.11 | 5,931.86 | 5,792.57 | 5,846.09 | 5,846.09 | 1,477,800 |
|
Feb 20, 2026
|
5,696.89 | 5,809.91 | 5,684.58 | 5,808.53 | 5,808.53 | 1,749,300 |
|
Feb 19, 2026
|
5,642.09 | 5,681.65 | 5,614.97 | 5,677.25 | 5,677.25 | 1,185,800 |
|
Feb 13, 2026
|
5,513.71 | 5,583.74 | 5,480.92 | 5,507.01 | 5,507.01 | 1,290,700 |
|
Feb 12, 2026
|
5,425.39 | 5,522.27 | 5,399.52 | 5,522.27 | 5,522.27 | 750,600 |
|
Feb 11, 2026
|
5,293.75 | 5,374.23 | 5,257.53 | 5,354.49 | 5,354.49 | 753,800 |
|
Feb 10, 2026
|
5,350.21 | 5,363.62 | 5,286.67 | 5,301.69 | 5,301.69 | 712,300 |
|
Feb 9, 2026
|
5,299.10 | 5,322.35 | 5,265.08 | 5,298.04 | 5,298.04 | 617,700 |
|
Feb 6, 2026
|
5,013.15 | 5,120.77 | 4,899.30 | 5,089.14 | 5,089.14 | 745,800 |
|
Feb 5, 2026
|
5,251.03 | 5,304.40 | 5,142.20 | 5,163.57 | 5,163.57 | 911,900 |
|
Feb 4, 2026
|
5,260.71 | 5,376.92 | 5,243.11 | 5,371.10 | 5,371.10 | 789,900 |
|
Feb 3, 2026
|
5,114.81 | 5,288.08 | 5,101.31 | 5,288.08 | 5,288.08 | 672,600 |
|
Feb 2, 2026
|
5,122.62 | 5,196.71 | 4,933.58 | 4,949.67 | 4,949.67 | 572,500 |
|
Jan 30, 2026
|
5,210.35 | 5,321.68 | 5,199.78 | 5,224.36 | 5,224.36 | 862,500 |
|
Jan 29, 2026
|
5,243.42 | 5,252.61 | 5,073.12 | 5,221.25 | 5,221.25 | 699,700 |
|
Jan 28, 2026
|
5,145.39 | 5,183.44 | 5,124.80 | 5,170.81 | 5,170.81 | 593,100 |
|
Jan 27, 2026
|
4,932.89 | 5,084.85 | 4,890.72 | 5,084.85 | 5,084.85 | 476,200 |
|
Jan 26, 2026
|
4,997.54 | 5,023.76 | 4,940.78 | 4,949.59 | 4,949.59 | 446,900 |
|
Jan 23, 2026
|
4,984.08 | 5,021.13 | 4,926.22 | 4,990.07 | 4,990.07 | 612,600 |
|
Jan 22, 2026
|
4,987.06 | 5,019.54 | 4,934.17 | 4,952.53 | 4,952.53 | 568,600 |
|
Jan 21, 2026
|
4,808.94 | 4,910.54 | 4,807.13 | 4,909.93 | 4,909.93 | 600,100 |
|
Jan 20, 2026
|
4,900.28 | 4,935.48 | 4,823.88 | 4,885.75 | 4,885.75 | 667,700 |
|
Jan 19, 2026
|
4,829.40 | 4,917.37 | 4,827.95 | 4,904.66 | 4,904.66 | 570,800 |
|
Jan 16, 2026
|
4,820.66 | 4,855.61 | 4,797.75 | 4,840.74 | 4,840.74 | 720,900 |
|
Jan 15, 2026
|
4,710.28 | 4,797.55 | 4,705.44 | 4,797.55 | 4,797.55 | 545,200 |
|
Jan 14, 2026
|
4,685.11 | 4,723.10 | 4,669.32 | 4,723.10 | 4,723.10 | 550,400 |
|
Jan 13, 2026
|
4,662.44 | 4,693.07 | 4,641.58 | 4,692.64 | 4,692.64 | 429,200 |
|
Jan 12, 2026
|
4,639.89 | 4,652.54 | 4,567.55 | 4,624.79 | 4,624.79 | 394,800 |
|
Jan 9, 2026
|
4,530.03 | 4,590.03 | 4,500.48 | 4,586.32 | 4,586.32 | 399,200 |
|
Jan 8, 2026
|
4,531.46 | 4,622.32 | 4,527.50 | 4,552.37 | 4,552.37 | 440,100 |
|
Jan 7, 2026
|
4,566.34 | 4,611.72 | 4,488.20 | 4,551.06 | 4,551.06 | 553,700 |
|
Jan 6, 2026
|
4,446.08 | 4,525.48 | 4,395.00 | 4,525.48 | 4,525.48 | 498,400 |
|
Jan 5, 2026
|
4,385.92 | 4,457.52 | 4,381.93 | 4,457.52 | 4,457.52 | 513,900 |
|
Jan 2, 2026
|
4,224.53 | 4,313.55 | 4,216.68 | 4,309.63 | 4,309.63 | 406,300 |
|
Dec 30, 2025
|
4,193.75 | 4,226.36 | 4,186.95 | 4,214.17 | 4,214.17 | 408,200 |
|
Dec 29, 2025
|
4,146.48 | 4,220.56 | 4,146.48 | 4,220.56 | 4,220.56 | 502,400 |
|
Dec 26, 2025
|
4,130.37 | 4,143.14 | 4,116.53 | 4,129.68 | 4,129.68 | 510,200 |
|
Dec 24, 2025
|
4,136.24 | 4,137.20 | 4,106.62 | 4,108.62 | 4,108.62 | 363,600 |
|
Dec 23, 2025
|
4,127.40 | 4,140.84 | 4,110.25 | 4,117.32 | 4,117.32 | 385,800 |
|
Dec 22, 2025
|
4,096.26 | 4,105.93 | 4,083.13 | 4,105.93 | 4,105.93 | 315,600 |
|
Dec 19, 2025
|
4,055.78 | 4,055.78 | 3,997.05 | 4,020.55 | 4,020.55 | 442,700 |
|
Dec 18, 2025
|
3,989.60 | 4,030.65 | 3,975.50 | 3,994.51 | 3,994.51 | 581,400 |
|
Dec 17, 2025
|
4,019.43 | 4,060.24 | 3,994.65 | 4,056.41 | 4,056.41 | 361,000 |
|
Dec 16, 2025
|
4,093.32 | 4,099.01 | 3,996.23 | 3,999.13 | 3,999.13 | 374,000 |
|
Dec 15, 2025
|
4,053.74 | 4,123.19 | 4,052.65 | 4,090.59 | 4,090.59 | 346,800 |
|
Dec 12, 2025
|
4,123.83 | 4,168.17 | 4,120.73 | 4,167.16 | 4,167.16 | 426,600 |
|
Dec 11, 2025
|
4,163.32 | 4,170.77 | 4,103.20 | 4,110.62 | 4,110.62 | 539,800 |
|
Dec 10, 2025
|
4,159.05 | 4,172.64 | 4,123.60 | 4,135.00 | 4,135.00 | 317,900 |
|
Dec 9, 2025
|
4,129.77 | 4,152.18 | 4,121.21 | 4,143.55 | 4,143.55 | 400,600 |
|
Dec 8, 2025
|
4,109.25 | 4,154.85 | 4,081.26 | 4,154.85 | 4,154.85 | 395,600 |
|
Dec 5, 2025
|
4,023.50 | 4,100.05 | 4,003.29 | 4,100.05 | 4,100.05 | 478,500 |
|
Dec 4, 2025
|
4,018.91 | 4,028.53 | 3,982.54 | 4,028.51 | 4,028.51 | 352,000 |
|
Dec 3, 2025
|
4,010.26 | 4,052.83 | 3,987.76 | 4,036.30 | 4,036.30 | 290,900 |
|
Dec 2, 2025
|
3,939.09 | 3,994.93 | 3,935.14 | 3,994.93 | 3,994.93 | 319,000 |
|
Dec 1, 2025
|
3,967.92 | 3,977.31 | 3,892.08 | 3,920.37 | 3,920.37 | 296,900 |
|
Nov 28, 2025
|
3,995.30 | 3,995.30 | 3,921.89 | 3,926.59 | 3,926.59 | 241,900 |
|
Nov 27, 2025
|
3,989.45 | 4,023.42 | 3,968.43 | 3,986.91 | 3,986.91 | 257,900 |
|
Nov 26, 2025
|
3,891.88 | 3,960.87 | 3,866.66 | 3,960.87 | 3,960.87 | 295,300 |
|
Nov 25, 2025
|
3,942.36 | 3,946.61 | 3,833.35 | 3,857.78 | 3,857.78 | 279,300 |
|
Nov 24, 2025
|
3,915.16 | 3,917.16 | 3,838.20 | 3,846.06 | 3,846.06 | 373,100 |
|
Nov 21, 2025
|
3,908.70 | 3,911.55 | 3,838.46 | 3,853.26 | 3,853.26 | 319,300 |
|
Nov 20, 2025
|
4,030.97 | 4,059.37 | 4,001.31 | 4,004.85 | 4,004.85 | 360,300 |
|
Nov 19, 2025
|
3,966.64 | 3,966.64 | 3,854.95 | 3,929.51 | 3,929.51 | 338,200 |
|
Nov 18, 2025
|
4,044.47 | 4,072.41 | 3,953.26 | 3,953.62 | 3,953.62 | 319,700 |
|
Nov 17, 2025
|
4,078.57 | 4,089.88 | 4,045.40 | 4,089.25 | 4,089.25 | 344,100 |
|
Nov 14, 2025
|
4,061.91 | 4,092.76 | 4,011.40 | 4,011.57 | 4,011.57 | 400,000 |
|
Nov 13, 2025
|
4,127.57 | 4,188.54 | 4,123.84 | 4,170.63 | 4,170.63 | 424,200 |
|
Nov 12, 2025
|
4,097.44 | 4,154.62 | 4,088.86 | 4,150.39 | 4,150.39 | 334,600 |
|
Nov 11, 2025
|
4,124.30 | 4,187.46 | 4,066.58 | 4,106.39 | 4,106.39 | 377,600 |
|
Nov 10, 2025
|
3,991.87 | 4,092.91 | 3,984.24 | 4,073.24 | 4,073.24 | 339,500 |
|
Nov 7, 2025
|
3,963.72 | 4,037.61 | 3,887.32 | 3,953.76 | 3,953.76 | 377,100 |
|
Nov 6, 2025
|
4,092.46 | 4,111.96 | 3,985.29 | 4,026.45 | 4,026.45 | 423,400 |
|
Nov 5, 2025
|
4,055.47 | 4,055.47 | 3,867.81 | 4,004.42 | 4,004.42 | 594,200 |
|
Nov 4, 2025
|
4,219.24 | 4,226.75 | 4,117.91 | 4,121.74 | 4,121.74 | 423,500 |
|
Nov 3, 2025
|
4,123.36 | 4,221.92 | 4,123.36 | 4,221.87 | 4,221.87 | 472,700 |
|
Oct 31, 2025
|
4,083.25 | 4,122.09 | 4,059.74 | 4,107.50 | 4,107.50 | 408,300 |
|
Oct 30, 2025
|
4,105.95 | 4,146.72 | 4,070.79 | 4,086.89 | 4,086.89 | 566,500 |
|
Oct 29, 2025
|
4,061.54 | 4,084.09 | 4,014.84 | 4,081.15 | 4,081.15 | 466,900 |
