KOSDAQ - Delayed Quote
KRW
Kwangmu Co.,Ltd. (029480.KQ)
1,276.00
-26.00
(-2.00%)
As of 12:39:31 PM GMT+9. Market Open.
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
|
1,300.00 | 1,320.00 | 1,254.00 | 1,278.00 | 1,278.00 | 136,061 |
|
Oct 30, 2026
|
1,345.00 | 1,345.00 | 1,263.00 | 1,302.00 | 1,302.00 | 145,428 |
|
Oct 29, 2026
|
1,347.00 | 1,347.00 | 1,287.00 | 1,305.00 | 1,305.00 | 39,809 |
|
Oct 28, 2026
|
1,350.00 | 1,403.00 | 1,310.00 | 1,349.00 | 1,349.00 | 219,548 |
|
Oct 27, 2026
|
1,263.00 | 1,379.00 | 1,263.00 | 1,344.00 | 1,344.00 | 141,904 |
|
Oct 26, 2026
|
1,263.00 | 1,302.00 | 1,231.00 | 1,291.00 | 1,291.00 | 118,197 |
|
Oct 23, 2026
|
1,265.00 | 1,290.00 | 1,239.00 | 1,263.00 | 1,263.00 | 52,217 |
|
Oct 22, 2026
|
1,280.00 | 1,339.00 | 1,240.00 | 1,265.00 | 1,265.00 | 354,300 |
|
Oct 21, 2026
|
1,258.00 | 1,265.00 | 1,220.00 | 1,244.00 | 1,244.00 | 136,214 |
|
Oct 20, 2026
|
1,294.00 | 1,294.00 | 1,252.00 | 1,259.00 | 1,259.00 | 68,199 |
|
Oct 19, 2026
|
1,298.00 | 1,305.00 | 1,251.00 | 1,287.00 | 1,287.00 | 62,401 |
|
Oct 16, 2026
|
1,262.00 | 1,308.00 | 1,260.00 | 1,299.00 | 1,299.00 | 41,431 |
|
Oct 15, 2026
|
1,280.00 | 1,312.00 | 1,227.00 | 1,263.00 | 1,263.00 | 121,791 |
|
Oct 14, 2026
|
1,338.00 | 1,348.00 | 1,277.00 | 1,320.00 | 1,320.00 | 25,894 |
|
Oct 13, 2026
|
1,349.00 | 1,349.00 | 1,261.00 | 1,309.00 | 1,309.00 | 49,038 |
|
Oct 12, 2026
|
1,364.00 | 1,371.00 | 1,310.00 | 1,322.00 | 1,322.00 | 56,243 |
|
Oct 8, 2026
|
1,378.00 | 1,378.00 | 1,340.00 | 1,364.00 | 1,364.00 | 51,242 |
|
Oct 7, 2026
|
1,383.00 | 1,383.00 | 1,340.00 | 1,360.00 | 1,360.00 | 104,658 |
|
Oct 6, 2026
|
1,416.00 | 1,416.00 | 1,353.00 | 1,381.00 | 1,381.00 | 152,758 |
|
Oct 2, 2026
|
1,371.00 | 1,404.00 | 1,371.00 | 1,377.00 | 1,377.00 | 23,364 |
|
Oct 1, 2026
|
1,378.00 | 1,384.00 | 1,356.00 | 1,382.00 | 1,382.00 | 42,540 |
|
Sep 30, 2026
|
1,398.00 | 1,400.00 | 1,372.00 | 1,373.00 | 1,373.00 | 42,925 |
|
Sep 29, 2026
|
1,419.00 | 1,419.00 | 1,369.00 | 1,386.00 | 1,386.00 | 43,558 |
|
Sep 28, 2026
|
1,412.00 | 1,419.00 | 1,398.00 | 1,400.00 | 1,400.00 | 25,406 |
|
Sep 23, 2026
|
1,385.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 77,495 |
|
Sep 22, 2026
|
1,410.00 | 1,425.00 | 1,380.00 | 1,398.00 | 1,398.00 | 99,968 |
|
Sep 21, 2026
|
1,419.00 | 1,420.00 | 1,391.00 | 1,410.00 | 1,410.00 | 66,751 |
|
Sep 18, 2026
|
1,421.00 | 1,440.00 | 1,403.00 | 1,419.00 | 1,419.00 | 82,290 |
|
Sep 17, 2026
|
1,421.00 | 1,444.00 | 1,377.00 | 1,422.00 | 1,422.00 | 85,465 |
|
Sep 16, 2026
|
1,438.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | 82,874 |
|
Sep 15, 2026
|
1,440.00 | 1,470.00 | 1,427.00 | 1,438.00 | 1,438.00 | 103,404 |
|
Sep 14, 2026
|
1,450.00 | 1,495.00 | 1,416.00 | 1,440.00 | 1,440.00 | 97,975 |
|
Sep 11, 2026
|
1,435.00 | 1,488.00 | 1,435.00 | 1,459.00 | 1,459.00 | 47,407 |
|
Sep 10, 2026
|
1,548.00 | 1,609.00 | 1,482.00 | 1,493.00 | 1,493.00 | 127,640 |
|
Sep 9, 2026
|
1,550.00 | 1,630.00 | 1,475.00 | 1,548.00 | 1,548.00 | 96,234 |
|
Sep 8, 2026
|
1,505.00 | 1,570.00 | 1,463.00 | 1,549.00 | 1,549.00 | 217,930 |
|
Sep 7, 2026
|
1,428.00 | 1,495.00 | 1,423.00 | 1,475.00 | 1,475.00 | 57,143 |
|
Sep 4, 2026
|
1,405.00 | 1,437.00 | 1,400.00 | 1,427.00 | 1,427.00 | 36,960 |
|
Sep 3, 2026
|
1,431.00 | 1,469.00 | 1,390.00 | 1,399.00 | 1,399.00 | 77,101 |
|
Sep 2, 2026
|
1,477.00 | 1,480.00 | 1,433.00 | 1,441.00 | 1,441.00 | 35,693 |
|
Sep 1, 2026
|
1,493.00 | 1,520.00 | 1,472.00 | 1,484.00 | 1,484.00 | 26,670 |
|
Aug 31, 2026
|
1,495.00 | 1,507.00 | 1,451.00 | 1,493.00 | 1,493.00 | 46,660 |
|
Aug 28, 2026
|
1,503.00 | 1,519.00 | 1,435.00 | 1,495.00 | 1,495.00 | 55,976 |
|
Aug 27, 2026
|
1,543.00 | 1,572.00 | 1,470.00 | 1,480.00 | 1,480.00 | 124,740 |
|
Aug 26, 2026
|
1,591.00 | 1,595.00 | 1,524.00 | 1,543.00 | 1,543.00 | 96,154 |
|
Aug 25, 2026
|
1,585.00 | 1,585.00 | 1,492.00 | 1,564.00 | 1,564.00 | 150,084 |
|
Aug 24, 2026
|
1,412.00 | 1,649.00 | 1,401.00 | 1,588.00 | 1,588.00 | 723,845 |
|
Aug 21, 2026
|
1,441.00 | 1,468.00 | 1,365.00 | 1,412.00 | 1,412.00 | 100,650 |
|
Aug 20, 2026
|
1,479.00 | 1,504.00 | 1,440.00 | 1,441.00 | 1,441.00 | 95,327 |
|
Aug 19, 2026
|
1,508.00 | 1,508.00 | 1,450.00 | 1,456.00 | 1,456.00 | 47,372 |
|
Aug 18, 2026
|
1,600.00 | 1,600.00 | 1,500.00 | 1,519.00 | 1,519.00 | 97,016 |
|
Aug 14, 2026
|
1,503.00 | 1,597.00 | 1,501.00 | 1,557.00 | 1,557.00 | 146,170 |
|
Aug 13, 2026
|
1,508.00 | 1,538.00 | 1,475.00 | 1,488.00 | 1,488.00 | 190,617 |
|
Aug 12, 2026
|
1,517.00 | 1,540.00 | 1,470.00 | 1,488.00 | 1,488.00 | 74,000 |
|
Aug 11, 2026
|
1,514.00 | 1,548.00 | 1,475.00 | 1,530.00 | 1,530.00 | 129,487 |
|
Aug 10, 2026
|
1,475.00 | 1,521.00 | 1,445.00 | 1,517.00 | 1,517.00 | 148,516 |
|
Aug 7, 2026
|
1,423.00 | 1,500.00 | 1,410.00 | 1,463.00 | 1,463.00 | 141,130 |
|
Aug 6, 2026
|
1,422.00 | 1,430.00 | 1,381.00 | 1,410.00 | 1,410.00 | 61,211 |
|
Aug 5, 2026
|
1,382.00 | 1,433.00 | 1,380.00 | 1,422.00 | 1,422.00 | 90,742 |
|
Aug 4, 2026
|
1,363.00 | 1,418.00 | 1,341.00 | 1,375.00 | 1,375.00 | 103,578 |
|
Aug 3, 2026
|
1,349.00 | 1,416.00 | 1,313.00 | 1,363.00 | 1,363.00 | 70,090 |
|
Jul 31, 2026
|
1,240.00 | 1,355.00 | 1,239.00 | 1,349.00 | 1,349.00 | 120,355 |
|
Jul 30, 2026
|
1,197.00 | 1,256.00 | 1,172.00 | 1,230.00 | 1,230.00 | 197,663 |
|
Jul 29, 2026
|
1,276.00 | 1,332.00 | 1,171.00 | 1,197.00 | 1,197.00 | 216,115 |
|
Jul 28, 2026
|
1,355.00 | 1,360.00 | 1,273.00 | 1,276.00 | 1,276.00 | 137,159 |
|
Jul 27, 2026
|
1,351.00 | 1,412.00 | 1,347.00 | 1,365.00 | 1,365.00 | 73,496 |
|
Jul 24, 2026
|
1,396.00 | 1,450.00 | 1,343.00 | 1,362.00 | 1,362.00 | 199,990 |
|
Jul 23, 2026
|
1,320.00 | 1,422.00 | 1,313.00 | 1,394.00 | 1,394.00 | 141,427 |
|
Jul 22, 2026
|
1,303.00 | 1,355.00 | 1,303.00 | 1,318.00 | 1,318.00 | 141,033 |
|
Jul 21, 2026
|
1,302.00 | 1,315.00 | 1,259.00 | 1,291.00 | 1,291.00 | 175,999 |
|
Jul 20, 2026
|
1,383.00 | 1,384.00 | 1,302.00 | 1,302.00 | 1,302.00 | 285,736 |
|
Jul 16, 2026
|
1,473.00 | 1,473.00 | 1,388.00 | 1,395.00 | 1,395.00 | 263,971 |
|
Jul 15, 2026
|
1,450.00 | 1,493.00 | 1,438.00 | 1,474.00 | 1,474.00 | 144,433 |
|
Jul 14, 2026
|
1,462.00 | 1,488.00 | 1,393.00 | 1,427.00 | 1,427.00 | 266,994 |
|
Jul 13, 2026
|
1,540.00 | 1,580.00 | 1,454.00 | 1,462.00 | 1,462.00 | 559,161 |
|
Jul 10, 2026
|
1,490.00 | 1,553.00 | 1,455.00 | 1,526.00 | 1,526.00 | 908,970 |
|
Jul 9, 2026
|
1,580.00 | 1,846.00 | 1,493.00 | 1,502.00 | 1,502.00 | 2,164,475 |
|
Jul 8, 2026
|
1,864.00 | 1,865.00 | 1,521.00 | 1,580.00 | 1,580.00 | 6,185,604 |
|
Jul 7, 2026
|
1,445.00 | 1,478.00 | 1,391.00 | 1,435.00 | 1,435.00 | 130,115 |
|
Jul 6, 2026
|
1,474.00 | 1,495.00 | 1,431.00 | 1,445.00 | 1,445.00 | 64,360 |
|
Jul 3, 2026
|
1,407.00 | 1,480.00 | 1,391.00 | 1,475.00 | 1,475.00 | 84,659 |
|
Jul 2, 2026
|
1,505.00 | 1,505.00 | 1,414.00 | 1,420.00 | 1,420.00 | 134,515 |
|
Jul 1, 2026
|
1,487.00 | 1,600.00 | 1,429.00 | 1,515.00 | 1,515.00 | 276,891 |
|
Jun 30, 2026
|
1,561.00 | 1,587.00 | 1,481.00 | 1,490.00 | 1,490.00 | 228,417 |
|
Jun 29, 2026
|
1,423.00 | 1,707.00 | 1,423.00 | 1,572.00 | 1,572.00 | 466,619 |
|
Jun 26, 2026
|
1,462.00 | 1,486.00 | 1,384.00 | 1,472.00 | 1,472.00 | 157,385 |
|
Jun 25, 2026
|
1,525.00 | 1,525.00 | 1,444.00 | 1,462.00 | 1,462.00 | 51,796 |
|
Jun 24, 2026
|
1,450.00 | 1,518.00 | 1,420.00 | 1,443.00 | 1,443.00 | 107,742 |
|
Jun 23, 2026
|
1,582.00 | 1,582.00 | 1,437.00 | 1,449.00 | 1,449.00 | 204,488 |
|
Jun 22, 2026
|
1,465.00 | 1,602.00 | 1,460.00 | 1,582.00 | 1,582.00 | 296,895 |
|
Jun 19, 2026
|
1,498.00 | 1,514.00 | 1,412.00 | 1,465.00 | 1,465.00 | 171,097 |
|
Jun 18, 2026
|
1,537.00 | 1,554.00 | 1,475.00 | 1,498.00 | 1,498.00 | 281,991 |
|
Jun 17, 2026
|
1,555.00 | 1,574.00 | 1,495.00 | 1,537.00 | 1,537.00 | 145,754 |
|
Jun 16, 2026
|
1,610.00 | 1,627.00 | 1,516.00 | 1,524.00 | 1,524.00 | 162,520 |
|
Jun 15, 2026
|
1,554.00 | 1,627.00 | 1,554.00 | 1,609.00 | 1,609.00 | 74,230 |
|
Jun 12, 2026
|
1,551.00 | 1,569.00 | 1,500.00 | 1,544.00 | 1,544.00 | 103,460 |
|
Jun 11, 2026
|
1,516.00 | 1,550.00 | 1,495.00 | 1,531.00 | 1,531.00 | 45,922 |
|
Jun 10, 2026
|
1,515.00 | 1,548.00 | 1,475.00 | 1,516.00 | 1,516.00 | 93,452 |
|
Jun 9, 2026
|
1,368.00 | 1,528.00 | 1,368.00 | 1,515.00 | 1,515.00 | 226,234 |
|
Jun 8, 2026
|
1,601.00 | 1,601.00 | 1,441.00 | 1,448.00 | 1,448.00 | 286,793 |
|
Jun 5, 2026
|
1,779.00 | 1,779.00 | 1,600.00 | 1,612.00 | 1,612.00 | 196,934 |
|
Jun 4, 2026
|
1,697.00 | 1,800.00 | 1,678.00 | 1,694.00 | 1,694.00 | 115,252 |
|
Jun 2, 2026
|
1,750.00 | 1,768.00 | 1,615.00 | 1,697.00 | 1,697.00 | 315,317 |
|
Jun 1, 2026
|
1,871.00 | 1,871.00 | 1,725.00 | 1,750.00 | 1,750.00 | 404,809 |
|
May 29, 2026
|
1,905.00 | 1,918.00 | 1,800.00 | 1,864.00 | 1,864.00 | 206,205 |
|
May 28, 2026
|
1,952.00 | 1,978.00 | 1,887.00 | 1,895.00 | 1,895.00 | 262,928 |
|
May 27, 2026
|
2,000.00 | 2,060.00 | 1,937.00 | 1,952.00 | 1,952.00 | 237,582 |
|
May 26, 2026
|
2,085.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,010.00 | 241,048 |
|
May 22, 2026
|
2,040.00 | 2,100.00 | 2,015.00 | 2,085.00 | 2,085.00 | 191,677 |
|
May 21, 2026
|
1,955.00 | 2,020.00 | 1,955.00 | 2,015.00 | 2,015.00 | 147,310 |
|
May 20, 2026
|
1,979.00 | 1,995.00 | 1,922.00 | 1,933.00 | 1,933.00 | 192,764 |
|
May 19, 2026
|
2,030.00 | 2,060.00 | 1,966.00 | 1,995.00 | 1,995.00 | 154,642 |
|
May 18, 2026
|
2,030.00 | 2,085.00 | 1,996.00 | 2,030.00 | 2,030.00 | 247,276 |
|
May 15, 2026
|
2,100.00 | 2,160.00 | 2,005.00 | 2,040.00 | 2,040.00 | 279,680 |
|
May 14, 2026
|
2,060.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,100.00 | 259,679 |
|
May 13, 2026
|
2,050.00 | 2,130.00 | 2,020.00 | 2,075.00 | 2,075.00 | 208,391 |
|
May 12, 2026
|
2,140.00 | 2,140.00 | 2,035.00 | 2,050.00 | 2,050.00 | 465,426 |
|
May 11, 2026
|
2,145.00 | 2,195.00 | 2,105.00 | 2,155.00 | 2,155.00 | 363,828 |
|
May 8, 2026
|
2,150.00 | 2,150.00 | 2,070.00 | 2,135.00 | 2,135.00 | 167,149 |
|
May 7, 2026
|
2,135.00 | 2,145.00 | 2,100.00 | 2,100.00 | 2,100.00 | 239,455 |
|
May 6, 2026
|
2,175.00 | 2,220.00 | 2,130.00 | 2,135.00 | 2,135.00 | 270,558 |
|
May 4, 2026
|
2,180.00 | 2,185.00 | 2,140.00 | 2,170.00 | 2,170.00 | 244,921 |
|
Apr 30, 2026
|
2,185.00 | 2,265.00 | 2,135.00 | 2,140.00 | 2,140.00 | 233,671 |
|
Apr 29, 2026
|
2,205.00 | 2,225.00 | 2,150.00 | 2,175.00 | 2,175.00 | 378,366 |
|
Apr 28, 2026
|
2,175.00 | 2,325.00 | 2,140.00 | 2,215.00 | 2,215.00 | 586,331 |
|
Apr 27, 2026
|
2,160.00 | 2,175.00 | 2,100.00 | 2,175.00 | 2,175.00 | 517,964 |
|
Apr 24, 2026
|
2,140.00 | 2,180.00 | 2,120.00 | 2,155.00 | 2,155.00 | 233,082 |
|
Apr 23, 2026
|
2,265.00 | 2,280.00 | 2,135.00 | 2,140.00 | 2,140.00 | 535,411 |
|
Apr 22, 2026
|
2,445.00 | 2,445.00 | 2,240.00 | 2,260.00 | 2,260.00 | 470,008 |
|
Apr 21, 2026
|
2,205.00 | 2,515.00 | 2,180.00 | 2,320.00 | 2,320.00 | 2,109,442 |
|
Apr 20, 2026
|
2,205.00 | 2,225.00 | 2,165.00 | 2,200.00 | 2,200.00 | 195,523 |
|
Apr 17, 2026
|
2,245.00 | 2,345.00 | 2,160.00 | 2,205.00 | 2,205.00 | 367,901 |
|
Apr 16, 2026
|
2,230.00 | 2,275.00 | 2,170.00 | 2,230.00 | 2,230.00 | 488,541 |
|
Apr 15, 2026
|
2,340.00 | 2,355.00 | 2,170.00 | 2,205.00 | 2,205.00 | 801,316 |
|
Apr 14, 2026
|
2,415.00 | 2,550.00 | 2,260.00 | 2,275.00 | 2,275.00 | 923,923 |
|
Apr 13, 2026
|
2,070.00 | 2,615.00 | 2,025.00 | 2,400.00 | 2,400.00 | 2,828,453 |
|
Apr 10, 2026
|
2,130.00 | 2,130.00 | 2,050.00 | 2,075.00 | 2,075.00 | 213,155 |
|
Apr 9, 2026
|
2,170.00 | 2,190.00 | 2,030.00 | 2,120.00 | 2,120.00 | 276,052 |
|
Apr 8, 2026
|
2,075.00 | 2,190.00 | 2,060.00 | 2,170.00 | 2,170.00 | 249,478 |
|
Apr 7, 2026
|
2,010.00 | 2,110.00 | 1,999.00 | 2,055.00 | 2,055.00 | 211,508 |
|
Apr 6, 2026
|
2,015.00 | 2,040.00 | 1,974.00 | 1,978.00 | 1,978.00 | 168,285 |
|
Apr 3, 2026
|
2,050.00 | 2,170.00 | 1,996.00 | 2,015.00 | 2,015.00 | 204,850 |
|
Apr 2, 2026
|
2,095.00 | 2,140.00 | 1,995.00 | 2,000.00 | 2,000.00 | 226,268 |
|
Apr 1, 2026
|
2,090.00 | 2,090.00 | 2,030.00 | 2,075.00 | 2,075.00 | 171,176 |
|
Mar 31, 2026
|
2,050.00 | 2,160.00 | 1,980.00 | 1,988.00 | 1,988.00 | 257,683 |
|
Mar 30, 2026
|
2,125.00 | 2,160.00 | 2,050.00 | 2,050.00 | 2,050.00 | 224,463 |
|
Mar 27, 2026
|
2,130.00 | 2,215.00 | 2,105.00 | 2,205.00 | 2,205.00 | 78,694 |
|
Mar 26, 2026
|
2,240.00 | 2,280.00 | 2,145.00 | 2,145.00 | 2,145.00 | 157,338 |
|
Mar 25, 2026
|
2,120.00 | 2,385.00 | 2,115.00 | 2,240.00 | 2,240.00 | 588,182 |
|
Mar 24, 2026
|
2,150.00 | 2,190.00 | 2,050.00 | 2,120.00 | 2,120.00 | 234,444 |
|
Mar 23, 2026
|
2,300.00 | 2,300.00 | 2,125.00 | 2,125.00 | 2,125.00 | 266,381 |
|
Mar 20, 2026
|
2,300.00 | 2,340.00 | 2,220.00 | 2,300.00 | 2,300.00 | 224,472 |
|
Mar 19, 2026
|
2,240.00 | 2,365.00 | 2,205.00 | 2,265.00 | 2,265.00 | 136,306 |
|
Mar 18, 2026
|
2,265.00 | 2,295.00 | 2,210.00 | 2,260.00 | 2,260.00 | 127,151 |
|
Mar 17, 2026
|
2,280.00 | 2,310.00 | 2,235.00 | 2,260.00 | 2,260.00 | 68,525 |
|
Mar 16, 2026
|
2,290.00 | 2,290.00 | 2,200.00 | 2,235.00 | 2,235.00 | 127,188 |
|
Mar 13, 2026
|
2,290.00 | 2,300.00 | 2,205.00 | 2,290.00 | 2,290.00 | 126,668 |
|
Mar 12, 2026
|
2,235.00 | 2,300.00 | 2,215.00 | 2,290.00 | 2,290.00 | 139,645 |
|
Mar 11, 2026
|
2,335.00 | 2,380.00 | 2,205.00 | 2,225.00 | 2,225.00 | 176,833 |
|
Mar 10, 2026
|
2,425.00 | 2,425.00 | 2,250.00 | 2,325.00 | 2,325.00 | 102,667 |
|
Mar 9, 2026
|
2,370.00 | 2,370.00 | 2,190.00 | 2,345.00 | 2,345.00 | 119,574 |
|
Mar 6, 2026
|
2,335.00 | 2,465.00 | 2,330.00 | 2,440.00 | 2,440.00 | 114,185 |
|
Mar 5, 2026
|
2,210.00 | 2,380.00 | 2,210.00 | 2,330.00 | 2,330.00 | 195,835 |
|
Mar 4, 2026
|
2,385.00 | 2,385.00 | 2,100.00 | 2,120.00 | 2,120.00 | 399,593 |
|
Mar 3, 2026
|
2,560.00 | 2,600.00 | 2,375.00 | 2,385.00 | 2,385.00 | 279,819 |
|
Feb 27, 2026
|
2,745.00 | 2,775.00 | 2,540.00 | 2,615.00 | 2,615.00 | 446,942 |
|
Feb 26, 2026
|
2,575.00 | 2,850.00 | 2,575.00 | 2,745.00 | 2,745.00 | 931,985 |
|
Feb 25, 2026
|
2,580.00 | 2,630.00 | 2,500.00 | 2,565.00 | 2,565.00 | 234,739 |
|
Feb 24, 2026
|
2,510.00 | 2,620.00 | 2,420.00 | 2,570.00 | 2,570.00 | 258,677 |
|
Feb 23, 2026
|
2,550.00 | 2,590.00 | 2,475.00 | 2,515.00 | 2,515.00 | 229,686 |
|
Feb 20, 2026
|
2,560.00 | 2,615.00 | 2,485.00 | 2,550.00 | 2,550.00 | 275,556 |
|
Feb 19, 2026
|
2,365.00 | 2,550.00 | 2,365.00 | 2,535.00 | 2,535.00 | 291,915 |
|
Feb 13, 2026
|
2,400.00 | 2,485.00 | 2,350.00 | 2,365.00 | 2,365.00 | 278,722 |
|
Feb 12, 2026
|
2,460.00 | 2,595.00 | 2,350.00 | 2,390.00 | 2,390.00 | 246,389 |
|
Feb 11, 2026
|
2,640.00 | 2,685.00 | 2,430.00 | 2,440.00 | 2,440.00 | 334,953 |
|
Feb 10, 2026
|
2,505.00 | 2,710.00 | 2,440.00 | 2,635.00 | 2,635.00 | 505,673 |
|
Feb 9, 2026
|
2,320.00 | 2,580.00 | 2,300.00 | 2,505.00 | 2,505.00 | 742,749 |
|
Feb 6, 2026
|
2,265.00 | 2,335.00 | 2,195.00 | 2,270.00 | 2,270.00 | 192,884 |
|
Feb 5, 2026
|
2,240.00 | 2,305.00 | 2,225.00 | 2,300.00 | 2,300.00 | 278,716 |
|
Feb 4, 2026
|
2,190.00 | 2,285.00 | 2,100.00 | 2,265.00 | 2,265.00 | 255,762 |
|
Feb 3, 2026
|
2,290.00 | 2,290.00 | 2,120.00 | 2,190.00 | 2,190.00 | 363,747 |
|
Feb 2, 2026
|
2,290.00 | 2,295.00 | 2,195.00 | 2,220.00 | 2,220.00 | 262,363 |
|
Jan 30, 2026
|
2,380.00 | 2,380.00 | 2,255.00 | 2,295.00 | 2,295.00 | 379,393 |
|
Jan 29, 2026
|
2,440.00 | 2,440.00 | 2,325.00 | 2,380.00 | 2,380.00 | 261,596 |
|
Jan 28, 2026
|
2,570.00 | 2,570.00 | 2,370.00 | 2,400.00 | 2,400.00 | 602,637 |
|
Jan 27, 2026
|
2,670.00 | 2,685.00 | 2,535.00 | 2,570.00 | 2,570.00 | 424,311 |
|
Jan 26, 2026
|
2,560.00 | 2,680.00 | 2,560.00 | 2,670.00 | 2,670.00 | 440,443 |
|
Jan 23, 2026
|
2,660.00 | 2,680.00 | 2,485.00 | 2,535.00 | 2,535.00 | 518,007 |
|
Jan 22, 2026
|
2,370.00 | 2,700.00 | 2,370.00 | 2,640.00 | 2,640.00 | 1,471,397 |
|
Jan 21, 2026
|
2,350.00 | 2,430.00 | 2,265.00 | 2,375.00 | 2,375.00 | 572,572 |
|
Jan 20, 2026
|
2,270.00 | 2,395.00 | 2,260.00 | 2,370.00 | 2,370.00 | 501,252 |
|
Jan 19, 2026
|
2,245.00 | 2,275.00 | 2,195.00 | 2,270.00 | 2,270.00 | 449,118 |
|
Jan 16, 2026
|
2,280.00 | 2,320.00 | 2,215.00 | 2,245.00 | 2,245.00 | 350,852 |
|
Jan 15, 2026
|
2,230.00 | 2,290.00 | 2,210.00 | 2,280.00 | 2,280.00 | 352,930 |
|
Jan 14, 2026
|
2,200.00 | 2,230.00 | 2,180.00 | 2,230.00 | 2,230.00 | 255,030 |
|
Jan 13, 2026
|
2,245.00 | 2,290.00 | 2,180.00 | 2,200.00 | 2,200.00 | 538,332 |
|
Jan 12, 2026
|
2,240.00 | 2,280.00 | 2,160.00 | 2,220.00 | 2,220.00 | 390,050 |
|
Jan 9, 2026
|
2,240.00 | 2,300.00 | 2,220.00 | 2,235.00 | 2,235.00 | 404,976 |
|
Jan 8, 2026
|
2,250.00 | 2,280.00 | 2,170.00 | 2,220.00 | 2,220.00 | 294,567 |
|
Jan 7, 2026
|
2,320.00 | 2,335.00 | 2,220.00 | 2,280.00 | 2,280.00 | 347,437 |
|
Jan 6, 2026
|
2,305.00 | 2,360.00 | 2,280.00 | 2,305.00 | 2,305.00 | 537,239 |
|
Jan 5, 2026
|
2,285.00 | 2,315.00 | 2,185.00 | 2,240.00 | 2,240.00 | 535,047 |
|
Jan 2, 2026
|
2,190.00 | 2,330.00 | 2,175.00 | 2,325.00 | 2,325.00 | 693,470 |
|
Dec 30, 2025
|
2,165.00 | 2,290.00 | 2,125.00 | 2,190.00 | 2,190.00 | 700,231 |
|
Dec 29, 2025
|
1,888.00 | 2,175.00 | 1,800.00 | 2,125.00 | 2,125.00 | 1,444,390 |
|
Dec 26, 2025
|
1,892.00 | 1,892.00 | 1,837.00 | 1,869.00 | 1,869.00 | 100,017 |
|
Dec 24, 2025
|
1,900.00 | 1,979.00 | 1,873.00 | 1,892.00 | 1,892.00 | 177,346 |
|
Dec 23, 2025
|
1,937.00 | 1,937.00 | 1,853.00 | 1,864.00 | 1,864.00 | 287,157 |
|
Dec 22, 2025
|
1,963.00 | 2,020.00 | 1,931.00 | 1,938.00 | 1,938.00 | 184,993 |
|
Dec 19, 2025
|
1,941.00 | 1,959.00 | 1,890.00 | 1,949.00 | 1,949.00 | 188,846 |
|
Dec 18, 2025
|
1,994.00 | 1,997.00 | 1,940.00 | 1,941.00 | 1,941.00 | 263,408 |
|
Dec 17, 2025
|
2,000.00 | 2,015.00 | 1,993.00 | 1,995.00 | 1,995.00 | 106,525 |
|
Dec 16, 2025
|
2,060.00 | 2,060.00 | 1,995.00 | 2,000.00 | 2,000.00 | 179,863 |
|
Dec 15, 2025
|
2,085.00 | 2,090.00 | 1,987.00 | 2,020.00 | 2,020.00 | 416,390 |
|
Dec 12, 2025
|
2,100.00 | 2,120.00 | 2,070.00 | 2,095.00 | 2,095.00 | 150,695 |
|
Dec 11, 2025
|
2,080.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,080.00 | 197,007 |
|
Dec 10, 2025
|
2,065.00 | 2,090.00 | 2,050.00 | 2,065.00 | 2,065.00 | 101,991 |
|
Dec 9, 2025
|
2,075.00 | 2,080.00 | 2,030.00 | 2,065.00 | 2,065.00 | 218,399 |
|
Dec 8, 2025
|
2,095.00 | 2,095.00 | 2,050.00 | 2,075.00 | 2,075.00 | 170,715 |
|
Dec 5, 2025
|
2,105.00 | 2,115.00 | 2,050.00 | 2,070.00 | 2,070.00 | 217,883 |
|
Dec 4, 2025
|
2,150.00 | 2,150.00 | 2,085.00 | 2,100.00 | 2,100.00 | 166,697 |
|
Dec 3, 2025
|
2,160.00 | 2,170.00 | 2,125.00 | 2,135.00 | 2,135.00 | 154,468 |
|
Dec 2, 2025
|
2,165.00 | 2,260.00 | 2,125.00 | 2,160.00 | 2,160.00 | 249,813 |
|
Dec 1, 2025
|
2,285.00 | 2,345.00 | 2,185.00 | 2,200.00 | 2,200.00 | 191,774 |
|
Nov 28, 2025
|
2,230.00 | 2,340.00 | 2,230.00 | 2,285.00 | 2,285.00 | 354,077 |
|
Nov 27, 2025
|
2,200.00 | 2,315.00 | 2,185.00 | 2,200.00 | 2,200.00 | 371,725 |
|
Nov 26, 2025
|
2,100.00 | 2,235.00 | 2,100.00 | 2,185.00 | 2,185.00 | 182,171 |
|
Nov 25, 2025
|
2,130.00 | 2,150.00 | 2,090.00 | 2,125.00 | 2,125.00 | 174,367 |
|
Nov 24, 2025
|
2,070.00 | 2,140.00 | 2,035.00 | 2,125.00 | 2,125.00 | 150,899 |
|
Nov 21, 2025
|
2,010.00 | 2,100.00 | 2,000.00 | 2,095.00 | 2,095.00 | 253,449 |
|
Nov 20, 2025
|
2,075.00 | 2,150.00 | 2,030.00 | 2,050.00 | 2,050.00 | 251,217 |
|
Nov 19, 2025
|
2,095.00 | 2,150.00 | 2,030.00 | 2,075.00 | 2,075.00 | 199,528 |
|
Nov 18, 2025
|
2,130.00 | 2,155.00 | 2,080.00 | 2,095.00 | 2,095.00 | 163,272 |
|
Nov 17, 2025
|
2,110.00 | 2,150.00 | 2,050.00 | 2,090.00 | 2,090.00 | 205,502 |
|
Nov 14, 2025
|
2,150.00 | 2,185.00 | 2,100.00 | 2,110.00 | 2,110.00 | 156,393 |
|
Nov 13, 2025
|
2,230.00 | 2,250.00 | 2,170.00 | 2,185.00 | 2,185.00 | 127,418 |
|
Nov 12, 2025
|
2,200.00 | 2,220.00 | 2,150.00 | 2,190.00 | 2,190.00 | 141,709 |
|
Nov 11, 2025
|
2,145.00 | 2,210.00 | 2,125.00 | 2,165.00 | 2,165.00 | 214,179 |
|
Nov 10, 2025
|
2,060.00 | 2,200.00 | 2,040.00 | 2,140.00 | 2,140.00 | 161,380 |
|
Nov 7, 2025
|
2,095.00 | 2,120.00 | 2,030.00 | 2,065.00 | 2,065.00 | 426,010 |
|
Nov 6, 2025
|
2,105.00 | 2,145.00 | 2,050.00 | 2,095.00 | 2,095.00 | 225,025 |
|
Nov 5, 2025
|
2,150.00 | 2,150.00 | 2,000.00 | 2,105.00 | 2,105.00 | 668,817 |
|
Nov 4, 2025
|
2,215.00 | 2,230.00 | 2,130.00 | 2,150.00 | 2,150.00 | 449,781 |
|
Nov 3, 2025
|
2,270.00 | 2,300.00 | 2,170.00 | 2,200.00 | 2,200.00 | 541,381 |
