KSE - Delayed Quote
KRW
LOTTE Fine Chemical Co., Ltd. (004000.KS)
35,200.00
-200.00
(-0.56%)
At close: 3:30:28 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
Nov 2, 2026
35,300.00
35,600.00
34,500.00
35,200.00
35,200.00
54,934
Oct 30, 2026
35,150.00
36,000.00
34,400.00
35,400.00
35,400.00
48,676
Oct 29, 2026
35,700.00
36,250.00
34,300.00
34,950.00
34,950.00
109,533
Oct 28, 2026
35,550.00
36,300.00
35,400.00
35,900.00
35,900.00
70,647
Oct 27, 2026
35,050.00
36,100.00
34,950.00
35,250.00
35,250.00
62,745
Oct 26, 2026
35,200.00
35,750.00
34,800.00
34,900.00
34,900.00
45,382
Oct 23, 2026
36,200.00
36,250.00
35,350.00
35,750.00
35,750.00
47,797
Oct 22, 2026
37,400.00
37,500.00
36,450.00
36,750.00
36,750.00
51,902
Oct 21, 2026
39,250.00
39,250.00
37,200.00
37,850.00
37,850.00
54,450
Oct 20, 2026
40,250.00
40,700.00
38,400.00
38,900.00
38,900.00
54,837
Oct 19, 2026
40,400.00
41,100.00
39,500.00
41,100.00
41,100.00
41,190
Oct 16, 2026
40,500.00
41,200.00
40,250.00
40,550.00
40,550.00
31,502
Oct 15, 2026
41,500.00
41,500.00
39,550.00
40,250.00
40,250.00
55,917
Oct 14, 2026
40,800.00
42,400.00
40,800.00
41,550.00
41,550.00
34,272
Oct 13, 2026
41,400.00
41,550.00
40,050.00
41,500.00
41,500.00
54,325
Oct 12, 2026
41,700.00
42,600.00
41,450.00
41,850.00
41,850.00
44,831
Oct 8, 2026
42,600.00
42,850.00
41,950.00
42,100.00
42,100.00
52,745
Oct 7, 2026
42,450.00
43,000.00
42,200.00
42,700.00
42,700.00
34,365
Oct 6, 2026
43,250.00
43,250.00
42,350.00
42,800.00
42,800.00
41,916
Oct 2, 2026
42,700.00
43,000.00
42,350.00
42,850.00
42,850.00
23,742
Oct 1, 2026
43,100.00
43,450.00
42,450.00
42,600.00
42,600.00
35,564
Sep 30, 2026
43,400.00
43,850.00
43,050.00
43,200.00
43,200.00
31,424
Sep 29, 2026
44,150.00
44,150.00
42,750.00
43,350.00
43,350.00
41,298
Sep 28, 2026
43,100.00
44,400.00
42,850.00
44,350.00
44,350.00
52,206
Sep 23, 2026
43,900.00
44,250.00
42,800.00
43,100.00
43,100.00
38,984
Sep 22, 2026
44,650.00
44,900.00
43,500.00
43,700.00
43,700.00
73,391
Sep 21, 2026
44,550.00
44,800.00
44,250.00
44,500.00
44,500.00
45,579
Sep 18, 2026
44,950.00
45,250.00
44,450.00
44,500.00
44,500.00
53,127
Sep 17, 2026
45,250.00
45,250.00
44,300.00
44,850.00
44,850.00
54,208
Sep 16, 2026
45,350.00
46,550.00
44,800.00
45,250.00
45,250.00
50,924
Sep 15, 2026
45,200.00
45,800.00
45,000.00
45,400.00
45,400.00
53,805
Sep 14, 2026
45,800.00
46,150.00
45,250.00
46,100.00
46,100.00
39,829
Sep 11, 2026
45,700.00
46,350.00
45,600.00
46,150.00
46,150.00
41,209
Sep 10, 2026
46,300.00
48,100.00
45,850.00
46,400.00
46,400.00
72,459
Sep 9, 2026
45,250.00
46,800.00
45,000.00
46,750.00
46,750.00
52,152
Sep 8, 2026
46,050.00
46,350.00
45,000.00
45,250.00
45,250.00
64,342
Sep 7, 2026
45,800.00
46,450.00
45,200.00
45,800.00
45,800.00
40,097
Sep 4, 2026
46,250.00
46,700.00
45,300.00
45,700.00
45,700.00
61,652
Sep 3, 2026
46,200.00
47,400.00
45,200.00
46,100.00
46,100.00
50,275
Sep 2, 2026
47,000.00
47,200.00
45,600.00
45,950.00
45,950.00
50,694
Sep 1, 2026
47,350.00
49,050.00
47,150.00
47,700.00
47,700.00
40,412
Aug 31, 2026
48,300.00
48,350.00
47,000.00
47,800.00
47,800.00
55,696
Aug 28, 2026
46,800.00
48,350.00
46,600.00
48,350.00
48,350.00
44,519
Aug 27, 2026
47,700.00
47,800.00
46,450.00
47,200.00
47,200.00
32,040
Aug 26, 2026
46,450.00
47,500.00
45,450.00
47,250.00
47,250.00
48,141
Aug 25, 2026
45,850.00
46,350.00
45,000.00
45,850.00
45,850.00
43,298
Aug 24, 2026
44,100.00
45,600.00
43,850.00
45,600.00
45,600.00
33,088
Aug 21, 2026
44,100.00
44,250.00
43,300.00
44,150.00
44,150.00
36,008
Aug 20, 2026
45,250.00
45,900.00
44,250.00
44,350.00
44,350.00
67,403
Aug 19, 2026
45,600.00
46,000.00
44,550.00
45,350.00
45,350.00
27,965
Aug 18, 2026
47,000.00
47,450.00
45,700.00
46,350.00
46,350.00
57,399
Aug 14, 2026
46,100.00
47,150.00
45,900.00
47,100.00
47,100.00
26,336
Aug 13, 2026
47,000.00
47,450.00
45,600.00
46,300.00
46,300.00
101,135
Aug 12, 2026
48,400.00
48,600.00
46,850.00
47,000.00
47,000.00
53,489
Aug 11, 2026
49,100.00
49,800.00
48,100.00
48,400.00
48,400.00
23,902
Aug 10, 2026
48,300.00
49,000.00
47,650.00
48,700.00
48,700.00
31,865
Aug 7, 2026
47,500.00
48,700.00
47,350.00
48,550.00
48,550.00
36,645
Aug 6, 2026
47,050.00
47,600.00
46,600.00
47,450.00
47,450.00
32,203
Aug 5, 2026
45,900.00
47,400.00
45,900.00
47,000.00
47,000.00
40,024
Aug 4, 2026
43,700.00
45,850.00
43,700.00
45,850.00
45,850.00
63,590
Aug 3, 2026
44,400.00
45,150.00
43,150.00
43,700.00
43,700.00
52,455
Jul 31, 2026
46,750.00
46,800.00
43,550.00
44,650.00
44,650.00
120,747
Jul 30, 2026
42,950.00
46,050.00
42,100.00
45,500.00
45,500.00
109,055
Jul 29, 2026
44,950.00
45,650.00
42,000.00
42,900.00
42,900.00
88,935
Jul 28, 2026
45,700.00
45,900.00
44,200.00
44,550.00
44,550.00
45,832
Jul 27, 2026
47,450.00
47,900.00
45,900.00
46,200.00
46,200.00
38,202
Jul 24, 2026
46,250.00
47,700.00
45,550.00
47,100.00
47,100.00
54,371
Jul 23, 2026
44,800.00
46,900.00
44,800.00
46,800.00
46,800.00
40,793
Jul 22, 2026
46,000.00
46,750.00
44,950.00
45,050.00
45,050.00
50,133
Jul 21, 2026
44,750.00
46,150.00
44,350.00
45,450.00
45,450.00
51,180
Jul 20, 2026
45,650.00
45,750.00
44,300.00
45,000.00
45,000.00
63,717
Jul 16, 2026
44,800.00
46,150.00
44,250.00
45,650.00
45,650.00
52,569
Jul 15, 2026
46,250.00
46,600.00
44,450.00
44,900.00
44,900.00
88,000
Jul 14, 2026
46,300.00
46,450.00
44,800.00
44,900.00
44,900.00
53,903
Jul 13, 2026
45,150.00
47,150.00
45,050.00
46,000.00
46,000.00
103,768
Jul 10, 2026
43,750.00
45,900.00
43,700.00
45,150.00
45,150.00
56,486
Jul 9, 2026
43,750.00
45,000.00
42,700.00
42,950.00
42,950.00
141,857
Jul 8, 2026
44,750.00
44,900.00
42,000.00
43,350.00
43,350.00
70,842
Jul 7, 2026
44,950.00
45,300.00
43,650.00
44,850.00
44,850.00
53,988
Jul 6, 2026
44,600.00
45,600.00
44,000.00
45,100.00
45,100.00
36,699
Jul 3, 2026
45,950.00
46,000.00
44,100.00
44,800.00
44,800.00
56,147
Jul 2, 2026
45,950.00
46,200.00
44,000.00
45,450.00
45,450.00
56,781
Jul 1, 2026
45,250.00
46,350.00
44,450.00
45,350.00
45,350.00
60,732
Jun 30, 2026
45,600.00
45,600.00
43,900.00
44,050.00
44,050.00
39,926
Jun 29, 2026
43,250.00
45,750.00
42,550.00
45,750.00
45,750.00
50,487
Jun 26, 2026
43,550.00
44,000.00
41,350.00
42,450.00
42,450.00
62,081
Jun 25, 2026
44,700.00
45,550.00
43,650.00
43,750.00
43,750.00
70,773
Jun 24, 2026
43,650.00
44,900.00
43,450.00
44,700.00
44,700.00
56,635
Jun 23, 2026
44,750.00
45,400.00
43,700.00
44,300.00
44,300.00
67,791
Jun 22, 2026
46,650.00
47,550.00
45,050.00
45,100.00
45,100.00
47,331
Jun 19, 2026
49,400.00
49,600.00
47,050.00
47,500.00
47,500.00
94,135
Jun 18, 2026
50,000.00
50,500.00
48,900.00
49,100.00
49,100.00
58,929
Jun 17, 2026
50,900.00
51,600.00
50,200.00
50,400.00
50,400.00
52,958
Jun 16, 2026
50,200.00
51,000.00
49,700.00
50,600.00
50,600.00
64,127
Jun 15, 2026
50,000.00
50,700.00
49,050.00
49,550.00
49,550.00
52,540
Jun 12, 2026
49,900.00
49,950.00
47,800.00
48,150.00
48,150.00
63,162
Jun 11, 2026
45,500.00
48,850.00
45,000.00
48,850.00
48,850.00
106,497
Jun 10, 2026
45,650.00
47,500.00
45,150.00
46,550.00
46,550.00
66,828
Jun 9, 2026
45,300.00
47,950.00
45,300.00
47,000.00
47,000.00
69,877
Jun 8, 2026
46,000.00
46,200.00
44,950.00
45,300.00
45,300.00
57,095
Jun 5, 2026
50,200.00
50,200.00
47,300.00
48,050.00
48,050.00
49,720
Jun 4, 2026
49,300.00
50,500.00
48,600.00
49,950.00
49,950.00
66,993
Jun 2, 2026
48,900.00
49,400.00
48,100.00
48,650.00
48,650.00
118,366
Jun 1, 2026
52,200.00
52,200.00
49,500.00
49,800.00
49,800.00
110,411
May 29, 2026
52,800.00
53,200.00
51,300.00
52,700.00
52,700.00
66,757
May 28, 2026
52,800.00
53,200.00
50,800.00
52,600.00
52,600.00
83,203
May 27, 2026
54,400.00
54,500.00
52,000.00
52,500.00
52,500.00
88,869
May 26, 2026
55,400.00
56,500.00
53,600.00
54,400.00
54,400.00
59,655
May 22, 2026
55,400.00
55,400.00
53,600.00
54,000.00
54,000.00
53,025
May 21, 2026
52,800.00
53,000.00
51,700.00
52,800.00
52,800.00
66,967
May 20, 2026
54,300.00
54,300.00
50,800.00
51,400.00
51,400.00
76,170
May 19, 2026
55,900.00
56,000.00
52,800.00
54,400.00
54,400.00
65,164
May 18, 2026
54,100.00
55,100.00
51,800.00
54,600.00
54,600.00
81,574
May 15, 2026
59,500.00
59,900.00
54,700.00
55,200.00
55,200.00
132,834
May 14, 2026
57,900.00
58,700.00
57,000.00
58,700.00
58,700.00
67,475
May 13, 2026
58,300.00
59,400.00
57,000.00
57,500.00
57,500.00
87,218
May 12, 2026
61,900.00
62,000.00
57,400.00
58,900.00
58,900.00
164,300
May 11, 2026
63,000.00
63,500.00
61,200.00
61,400.00
61,400.00
73,549
May 8, 2026
63,000.00
64,700.00
61,800.00
62,600.00
62,600.00
70,856
May 7, 2026
66,100.00
67,200.00
63,300.00
64,000.00
64,000.00
100,684
May 6, 2026
67,600.00
67,600.00
64,600.00
64,800.00
64,800.00
169,067
May 4, 2026
69,800.00
70,000.00
66,300.00
66,600.00
66,600.00
160,801
Apr 30, 2026
71,100.00
71,100.00
68,800.00
69,400.00
69,400.00
155,838
Apr 29, 2026
71,500.00
71,800.00
68,000.00
71,200.00
71,200.00
406,564
Apr 28, 2026
61,600.00
66,000.00
61,600.00
64,500.00
64,500.00
196,174
Apr 27, 2026
64,000.00
64,400.00
61,100.00
62,500.00
62,500.00
144,107
Apr 24, 2026
60,600.00
64,400.00
59,900.00
61,500.00
61,500.00
391,553
Apr 23, 2026
55,900.00
56,000.00
53,600.00
55,800.00
55,800.00
105,310
Apr 22, 2026
53,800.00
55,500.00
53,000.00
55,000.00
55,000.00
89,763
Apr 21, 2026
54,100.00
54,800.00
53,000.00
53,800.00
53,800.00
59,747
Apr 20, 2026
54,700.00
55,000.00
53,300.00
54,500.00
54,500.00
47,572
Apr 17, 2026
54,100.00
54,900.00
53,700.00
54,400.00
54,400.00
64,152
Apr 16, 2026
53,700.00
54,100.00
52,100.00
54,100.00
54,100.00
57,699
Apr 15, 2026
52,000.00
53,600.00
51,600.00
53,400.00
53,400.00
125,126
Apr 14, 2026
50,800.00
51,900.00
50,400.00
51,500.00
51,500.00
47,291
Apr 13, 2026
51,100.00
51,100.00
49,950.00
50,700.00
50,700.00
41,048
Apr 10, 2026
51,300.00
51,800.00
49,950.00
51,200.00
51,200.00
55,218
Apr 9, 2026
50,300.00
51,900.00
50,100.00
51,400.00
51,400.00
67,986
Apr 8, 2026
49,700.00
50,700.00
49,400.00
50,600.00
50,600.00
73,245
Apr 7, 2026
47,850.00
49,200.00
47,550.00
48,500.00
48,500.00
43,103
Apr 6, 2026
47,450.00
48,950.00
47,350.00
47,800.00
47,800.00
59,197
Apr 3, 2026
47,200.00
48,200.00
47,000.00
47,150.00
47,150.00
40,200
Apr 2, 2026
49,850.00
50,100.00
46,100.00
46,750.00
46,750.00
133,512
Apr 1, 2026
50,000.00
50,200.00
48,850.00
50,000.00
50,000.00
69,717
Mar 31, 2026
48,900.00
49,900.00
48,000.00
48,850.00
48,850.00
59,891
Mar 30, 2026
1500
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
49,950.00
51,500.00
47,750.00
49,900.00
49,900.00
98,430
Mar 27, 2026
53,700.00
54,300.00
49,700.00
51,800.00
50,300.00
150,209
Mar 26, 2026
50,800.00
52,700.00
50,200.00
51,600.00
50,105.79
78,156
Mar 25, 2026
51,800.00
51,900.00
50,100.00
50,600.00
49,134.75
82,197
Mar 24, 2026
53,300.00
53,300.00
49,900.00
50,400.00
48,940.54
64,933
Mar 23, 2026
52,300.00
53,800.00
50,800.00
51,900.00
50,397.10
101,329
Mar 20, 2026
56,000.00
56,900.00
52,700.00
52,700.00
51,173.94
95,335
Mar 19, 2026
55,900.00
56,000.00
52,700.00
54,200.00
52,630.50
94,235
Mar 18, 2026
51,400.00
54,900.00
51,400.00
54,700.00
53,116.02
174,850
Mar 17, 2026
50,600.00
52,800.00
50,200.00
51,100.00
49,620.27
101,157
Mar 16, 2026
51,500.00
52,800.00
50,000.00
51,100.00
49,620.27
201,973
Mar 13, 2026
53,300.00
53,600.00
51,000.00
51,400.00
49,911.58
126,175
Mar 12, 2026
52,800.00
53,000.00
50,300.00
52,800.00
51,271.04
133,686
Mar 11, 2026
48,450.00
53,300.00
48,450.00
51,800.00
50,300.00
231,893
Mar 10, 2026
47,050.00
48,750.00
46,450.00
48,150.00
46,755.70
101,101
Mar 9, 2026
51,700.00
52,800.00
47,000.00
48,000.00
46,610.04
487,588
Mar 6, 2026
44,000.00
45,550.00
43,450.00
45,450.00
44,133.88
63,133
Mar 5, 2026
44,850.00
45,450.00
43,550.00
44,600.00
43,308.49
73,477
Mar 4, 2026
47,600.00
48,150.00
41,600.00
41,950.00
40,735.23
155,853
Mar 3, 2026
51,500.00
52,300.00
48,900.00
49,350.00
47,920.95
148,723
Feb 27, 2026
50,400.00
51,800.00
49,800.00
51,100.00
49,620.27
84,618
Feb 26, 2026
52,000.00
52,500.00
50,700.00
50,900.00
49,426.06
68,470
Feb 25, 2026
51,500.00
52,000.00
50,400.00
51,400.00
49,911.58
79,581
Feb 24, 2026
50,400.00
51,900.00
49,800.00
51,400.00
49,911.58
79,289
Feb 23, 2026
50,700.00
50,800.00
49,800.00
50,100.00
48,649.23
52,002
Feb 20, 2026
49,050.00
50,600.00
48,950.00
50,000.00
48,552.12
92,851
Feb 19, 2026
49,350.00
49,550.00
48,550.00
49,300.00
47,872.39
71,821
Feb 13, 2026
48,600.00
49,500.00
48,200.00
48,550.00
47,144.11
68,280
Feb 12, 2026
48,200.00
49,225.00
47,950.00
49,150.00
47,726.74
63,934
Feb 11, 2026
48,500.00
48,750.00
47,800.00
47,950.00
46,561.48
52,367
Feb 10, 2026
47,950.00
48,450.00
47,650.00
48,250.00
46,852.80
46,108
Feb 9, 2026
46,650.00
47,450.00
46,350.00
47,400.00
46,027.41
83,452
Feb 6, 2026
47,000.00
47,100.00
44,500.00
45,550.00
44,230.98
198,457
Feb 5, 2026
49,550.00
49,800.00
47,800.00
48,750.00
47,338.32
120,198
Feb 4, 2026
49,100.00
51,000.00
48,850.00
50,500.00
49,037.64
141,051
Feb 3, 2026
47,400.00
48,800.00
46,950.00
48,800.00
47,386.87
77,359
Feb 2, 2026
46,500.00
47,400.00
45,950.00
46,650.00
45,299.13
75,869
Jan 30, 2026
47,550.00
48,300.00
46,600.00
47,450.00
46,075.96
87,657
Jan 29, 2026
48,150.00
48,700.00
46,750.00
48,550.00
47,144.11
72,524
Jan 28, 2026
48,350.00
49,450.00
48,000.00
48,500.00
47,095.56
71,248
Jan 27, 2026
46,700.00
48,750.00
46,300.00
48,200.00
46,804.25
120,541
Jan 26, 2026
46,250.00
46,950.00
45,750.00
46,200.00
44,862.16
57,984
Jan 23, 2026
45,050.00
46,500.00
45,050.00
46,250.00
44,910.71
80,108
Jan 22, 2026
44,500.00
45,950.00
44,250.00
45,300.00
43,988.22
74,092
Jan 21, 2026
44,300.00
44,300.00
43,450.00
44,250.00
42,968.63
47,378
Jan 20, 2026
44,800.00
45,600.00
44,650.00
44,650.00
43,357.05
45,960
Jan 19, 2026
44,450.00
45,250.00
43,700.00
44,800.00
43,502.70
55,388
Jan 16, 2026
45,300.00
46,300.00
44,450.00
44,700.00
43,405.60
57,565
Jan 15, 2026
44,250.00
45,200.00
44,250.00
45,200.00
43,891.12
43,519
Jan 14, 2026
44,000.00
44,750.00
43,650.00
44,650.00
43,357.05
51,249
Jan 13, 2026
43,550.00
43,700.00
42,750.00
43,600.00
42,337.45
29,441
Jan 12, 2026
42,550.00
43,350.00
42,225.00
43,100.00
41,851.93
42,211
Jan 9, 2026
42,700.00
42,800.00
42,000.00
42,450.00
41,220.75
47,048
Jan 8, 2026
42,650.00
42,800.00
41,750.00
41,950.00
40,735.23
60,623
Jan 7, 2026
42,700.00
43,950.00
42,600.00
42,800.00
41,560.62
54,032
Jan 6, 2026
43,250.00
43,800.00
42,650.00
42,800.00
41,560.62
48,221
Jan 5, 2026
43,300.00
43,850.00
43,000.00
43,350.00
42,094.69
40,968
Jan 2, 2026
44,200.00
44,400.00
42,850.00
42,950.00
41,706.27
55,607
Dec 30, 2025
44,800.00
45,050.00
44,250.00
44,550.00
43,259.94
25,755
Dec 29, 2025
44,900.00
45,200.00
44,600.00
45,050.00
43,745.46
28,926
Dec 26, 2025
46,400.00
46,550.00
45,300.00
45,350.00
44,036.77
32,702
Dec 24, 2025
47,150.00
47,200.00
46,500.00
46,550.00
45,202.03
24,175
Dec 23, 2025
47,000.00
47,400.00
47,000.00
47,250.00
45,881.76
18,703
Dec 22, 2025
47,200.00
47,200.00
46,500.00
47,150.00
45,784.65
27,212
Dec 19, 2025
46,800.00
46,900.00
45,750.00
46,800.00
45,444.79
65,281
Dec 18, 2025
47,700.00
47,700.00
45,900.00
46,350.00
45,007.82
33,556
Dec 17, 2025
47,650.00
48,200.00
46,850.00
47,650.00
46,270.17
35,103
Dec 16, 2025
47,850.00
47,850.00
46,850.00
47,100.00
45,736.10
30,490
Dec 15, 2025
47,200.00
48,200.00
46,750.00
47,650.00
46,270.17
43,420
Dec 12, 2025
47,150.00
47,450.00
46,600.00
47,450.00
46,075.96
29,209
Dec 11, 2025
47,800.00
47,800.00
46,600.00
46,700.00
45,347.68
58,625
Dec 10, 2025
47,850.00
48,400.00
47,350.00
47,400.00
46,027.41
40,081
Dec 9, 2025
46,950.00
47,950.00
46,950.00
47,850.00
46,464.38
40,999
Dec 8, 2025
47,050.00
47,450.00
46,300.00
47,300.00
45,930.31
61,297
Dec 5, 2025
46,900.00
47,450.00
46,400.00
47,000.00
45,639.00
32,622
Dec 4, 2025
46,950.00
47,500.00
46,550.00
47,300.00
45,930.31
34,872
Dec 3, 2025
46,350.00
47,300.00
46,000.00
46,950.00
45,590.44
42,316
Dec 2, 2025
45,300.00
46,700.00
44,800.00
46,600.00
45,250.58
69,140
Dec 1, 2025
46,050.00
46,400.00
44,750.00
45,050.00
43,745.46
44,639
Nov 28, 2025
45,400.00
45,650.00
44,650.00
45,650.00
44,328.09
53,201
Nov 27, 2025
45,000.00
45,250.00
44,550.00
45,050.00
43,745.46
38,869
Nov 26, 2025
44,500.00
45,250.00
44,500.00
45,250.00
43,939.67
45,967
Nov 25, 2025
44,600.00
44,750.00
43,400.00
44,250.00
42,968.63
67,623
Nov 24, 2025
45,600.00
45,950.00
44,150.00
44,150.00
42,871.52
64,359
Nov 21, 2025
45,900.00
46,000.00
44,800.00
45,150.00
43,842.57
39,499
Nov 20, 2025
46,450.00
47,100.00
46,450.00
46,550.00
45,202.03
42,499
Nov 19, 2025
47,600.00
47,750.00
45,950.00
46,350.00
45,007.82
66,785
Nov 18, 2025
48,050.00
48,300.00
47,050.00
47,300.00
45,930.31
55,545
Nov 17, 2025
46,950.00
48,750.00
46,950.00
48,100.00
46,707.14
92,139
Nov 14, 2025
47,500.00
48,250.00
46,650.00
46,800.00
45,444.79
58,565
Nov 13, 2025
46,500.00
48,700.00
46,300.00
47,850.00
46,464.38
119,314
Nov 12, 2025
44,750.00
47,150.00
44,700.00
47,000.00
45,639.00
111,349
Nov 11, 2025
44,800.00
45,550.00
44,550.00
45,000.00
43,696.91
79,831
Nov 10, 2025
44,600.00
45,100.00
44,050.00
45,050.00
43,745.46
97,127
Nov 7, 2025
46,100.00
47,100.00
43,300.00
43,550.00
42,288.90
138,765
Nov 6, 2025
45,800.00
47,950.00
45,200.00
46,950.00
45,590.44
151,793
Nov 5, 2025
46,150.00
46,200.00
44,050.00
45,350.00
44,036.77
118,734
Nov 4, 2025
45,200.00
46,100.00
45,100.00
45,850.00
44,522.30
87,623
Nov 3, 2025
45,400.00
45,600.00
44,900.00
45,450.00
44,133.88
73,892
