KOSDAQ - Delayed Quote
KRW
NEORIGIN Co., Ltd. (094860.KQ)
1,392.00
-28.00
(-1.97%)
As of 11:09:12 AM 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
|
1,421.00 | 1,444.00 | 1,381.00 | 1,433.00 | 1,433.00 | 49,175 |
|
Oct 30, 2026
|
1,493.00 | 1,518.00 | 1,380.00 | 1,420.00 | 1,420.00 | 127,474 |
|
Oct 29, 2026
|
1,496.00 | 1,530.00 | 1,440.00 | 1,509.00 | 1,509.00 | 85,964 |
|
Oct 28, 2026
|
1,666.00 | 1,679.00 | 1,484.00 | 1,503.00 | 1,503.00 | 240,430 |
|
Oct 27, 2026
|
1,759.00 | 1,780.00 | 1,616.00 | 1,680.00 | 1,680.00 | 101,662 |
|
Oct 26, 2026
|
1,710.00 | 1,710.00 | 1,560.00 | 1,698.00 | 1,698.00 | 105,709 |
|
Oct 23, 2026
|
1,763.00 | 1,785.00 | 1,664.00 | 1,676.00 | 1,676.00 | 107,758 |
|
Oct 22, 2026
|
1,844.00 | 1,844.00 | 1,760.00 | 1,805.00 | 1,805.00 | 59,923 |
|
Oct 21, 2026
|
1,847.00 | 1,847.00 | 1,701.00 | 1,790.00 | 1,790.00 | 191,374 |
|
Oct 20, 2026
|
1,800.00 | 1,823.00 | 1,737.00 | 1,794.00 | 1,794.00 | 127,195 |
|
Oct 19, 2026
|
1,723.00 | 1,798.00 | 1,667.00 | 1,798.00 | 1,798.00 | 206,788 |
|
Oct 16, 2026
|
1,667.00 | 1,730.00 | 1,666.00 | 1,704.00 | 1,704.00 | 178,063 |
|
Oct 15, 2026
|
1,663.00 | 1,675.00 | 1,612.00 | 1,666.00 | 1,666.00 | 74,907 |
|
Oct 14, 2026
|
1,643.00 | 1,710.00 | 1,590.00 | 1,691.00 | 1,691.00 | 183,577 |
|
Oct 13, 2026
|
1,633.00 | 1,750.00 | 1,588.00 | 1,643.00 | 1,643.00 | 162,306 |
|
Oct 12, 2026
|
1,586.00 | 1,635.00 | 1,577.00 | 1,633.00 | 1,633.00 | 121,646 |
|
Oct 8, 2026
|
1,596.00 | 1,599.00 | 1,550.00 | 1,586.00 | 1,586.00 | 47,636 |
|
Oct 7, 2026
|
1,593.00 | 1,619.00 | 1,532.00 | 1,554.00 | 1,554.00 | 93,114 |
|
Oct 6, 2026
|
1,600.00 | 1,620.00 | 1,553.00 | 1,592.00 | 1,592.00 | 130,664 |
|
Oct 2, 2026
|
1,517.00 | 1,600.00 | 1,503.00 | 1,569.00 | 1,569.00 | 148,401 |
|
Oct 1, 2026
|
1,533.00 | 1,549.00 | 1,491.00 | 1,530.00 | 1,530.00 | 56,622 |
|
Sep 30, 2026
|
1,598.00 | 1,598.00 | 1,498.00 | 1,516.00 | 1,516.00 | 83,036 |
|
Sep 29, 2026
|
1,586.00 | 1,586.00 | 1,510.00 | 1,562.00 | 1,562.00 | 116,168 |
|
Sep 28, 2026
|
1,398.00 | 1,587.00 | 1,398.00 | 1,586.00 | 1,586.00 | 327,362 |
|
Sep 23, 2026
|
1,350.00 | 1,435.00 | 1,340.00 | 1,384.00 | 1,384.00 | 119,214 |
|
Sep 22, 2026
|
1,472.00 | 1,472.00 | 1,339.00 | 1,350.00 | 1,350.00 | 98,665 |
|
Sep 21, 2026
|
1,492.00 | 1,499.00 | 1,443.00 | 1,472.00 | 1,472.00 | 87,491 |
|
Sep 18, 2026
|
1,522.00 | 1,531.00 | 1,486.00 | 1,508.00 | 1,508.00 | 73,230 |
|
Sep 17, 2026
|
1,540.00 | 1,540.00 | 1,453.00 | 1,520.00 | 1,520.00 | 66,034 |
|
Sep 16, 2026
|
1,497.00 | 1,523.00 | 1,474.00 | 1,514.00 | 1,514.00 | 69,456 |
|
Sep 15, 2026
|
1,539.00 | 1,539.00 | 1,477.00 | 1,506.00 | 1,506.00 | 61,592 |
|
Sep 14, 2026
|
1,502.00 | 1,550.00 | 1,490.00 | 1,526.00 | 1,526.00 | 91,032 |
|
Sep 11, 2026
|
1,500.00 | 1,520.00 | 1,489.00 | 1,502.00 | 1,502.00 | 53,984 |
|
Sep 10, 2026
|
1,530.00 | 1,539.00 | 1,478.00 | 1,501.00 | 1,501.00 | 74,588 |
|
Sep 9, 2026
|
1,480.00 | 1,544.00 | 1,475.00 | 1,533.00 | 1,533.00 | 213,232 |
|
Sep 8, 2026
|
1,412.00 | 1,499.00 | 1,412.00 | 1,484.00 | 1,484.00 | 110,874 |
|
Sep 7, 2026
|
1,470.00 | 1,504.00 | 1,456.00 | 1,469.00 | 1,469.00 | 184,846 |
|
Sep 4, 2026
|
1,442.00 | 1,463.00 | 1,432.00 | 1,460.00 | 1,460.00 | 115,915 |
|
Sep 3, 2026
|
1,430.00 | 1,450.00 | 1,419.00 | 1,441.00 | 1,441.00 | 88,912 |
|
Sep 2, 2026
|
1,450.00 | 1,450.00 | 1,401.00 | 1,431.00 | 1,431.00 | 49,058 |
|
Sep 1, 2026
|
1,396.00 | 1,450.00 | 1,372.00 | 1,440.00 | 1,440.00 | 150,492 |
|
Aug 31, 2026
|
1,400.00 | 1,420.00 | 1,366.00 | 1,413.00 | 1,413.00 | 100,008 |
|
Aug 28, 2026
|
1,379.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,400.00 | 245,270 |
|
Aug 27, 2026
|
1,351.00 | 1,380.00 | 1,313.00 | 1,341.00 | 1,341.00 | 281,657 |
|
Aug 26, 2026
|
1,325.00 | 1,365.00 | 1,311.00 | 1,355.00 | 1,355.00 | 133,909 |
|
Aug 25, 2026
|
1,334.00 | 1,354.00 | 1,284.00 | 1,325.00 | 1,325.00 | 105,605 |
|
Aug 24, 2026
|
1,285.00 | 1,352.00 | 1,270.00 | 1,334.00 | 1,334.00 | 177,935 |
|
Aug 21, 2026
|
1,234.00 | 1,280.00 | 1,220.00 | 1,273.00 | 1,273.00 | 64,513 |
|
Aug 20, 2026
|
1,215.00 | 1,247.00 | 1,191.00 | 1,245.00 | 1,245.00 | 117,184 |
|
Aug 19, 2026
|
1,238.00 | 1,238.00 | 1,175.00 | 1,226.00 | 1,226.00 | 22,160 |
|
Aug 18, 2026
|
1,267.00 | 1,270.00 | 1,152.00 | 1,246.00 | 1,246.00 | 119,234 |
|
Aug 14, 2026
|
1,284.00 | 1,284.00 | 1,218.00 | 1,273.00 | 1,273.00 | 48,827 |
|
Aug 13, 2026
|
1,298.00 | 1,298.00 | 1,246.00 | 1,284.00 | 1,284.00 | 32,718 |
|
Aug 12, 2026
|
1,324.00 | 1,324.00 | 1,286.00 | 1,288.00 | 1,288.00 | 52,513 |
|
Aug 11, 2026
|
1,346.00 | 1,346.00 | 1,304.00 | 1,311.00 | 1,311.00 | 60,146 |
|
Aug 10, 2026
|
1,352.00 | 1,370.00 | 1,329.00 | 1,346.00 | 1,346.00 | 64,648 |
|
Aug 7, 2026
|
1,362.00 | 1,375.00 | 1,317.00 | 1,352.00 | 1,352.00 | 34,694 |
|
Aug 6, 2026
|
1,345.00 | 1,365.00 | 1,307.00 | 1,349.00 | 1,349.00 | 90,923 |
|
Aug 5, 2026
|
1,278.00 | 1,355.00 | 1,273.00 | 1,350.00 | 1,350.00 | 66,842 |
|
Aug 4, 2026
|
1,249.00 | 1,288.00 | 1,229.00 | 1,270.00 | 1,270.00 | 84,361 |
|
Aug 3, 2026
|
1,205.00 | 1,300.00 | 1,205.00 | 1,253.00 | 1,253.00 | 227,724 |
|
Jul 31, 2026
|
1,330.00 | 1,330.00 | 1,191.00 | 1,222.00 | 1,222.00 | 303,505 |
|
Jul 30, 2026
|
1,216.00 | 1,260.00 | 1,200.00 | 1,218.00 | 1,218.00 | 89,579 |
|
Jul 29, 2026
|
1,210.00 | 1,248.00 | 1,132.00 | 1,204.00 | 1,204.00 | 217,712 |
|
Jul 28, 2026
|
1,213.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 113,237 |
|
Jul 27, 2026
|
1,261.00 | 1,293.00 | 1,245.00 | 1,290.00 | 1,290.00 | 43,508 |
|
Jul 24, 2026
|
1,329.00 | 1,339.00 | 1,245.00 | 1,250.00 | 1,250.00 | 195,431 |
|
Jul 23, 2026
|
1,387.00 | 1,396.00 | 1,319.00 | 1,383.00 | 1,383.00 | 145,685 |
|
Jul 22, 2026
|
1,398.00 | 1,421.00 | 1,352.00 | 1,374.00 | 1,374.00 | 169,098 |
|
Jul 21, 2026
|
1,438.00 | 1,438.00 | 1,395.00 | 1,421.00 | 1,421.00 | 136,918 |
|
Jul 20, 2026
|
1,426.00 | 1,434.00 | 1,395.00 | 1,425.00 | 1,425.00 | 181,884 |
|
Jul 16, 2026
|
1,433.00 | 1,433.00 | 1,406.00 | 1,429.00 | 1,429.00 | 58,436 |
|
Jul 15, 2026
|
1,368.00 | 1,420.00 | 1,367.00 | 1,419.00 | 1,419.00 | 82,628 |
|
Jul 14, 2026
|
1,415.00 | 1,453.00 | 1,323.00 | 1,369.00 | 1,369.00 | 632,291 |
|
Jul 13, 2026
|
1,499.00 | 1,508.00 | 1,425.00 | 1,463.00 | 1,463.00 | 310,508 |
|
Jul 10, 2026
|
1,422.00 | 1,509.00 | 1,411.00 | 1,475.00 | 1,475.00 | 338,086 |
|
Jul 9, 2026
|
1,300.00 | 1,440.00 | 1,300.00 | 1,419.00 | 1,419.00 | 256,575 |
|
Jul 8, 2026
|
1,449.00 | 1,449.00 | 1,377.00 | 1,431.00 | 1,431.00 | 197,951 |
|
Jul 7, 2026
|
1,423.00 | 1,423.00 | 1,375.00 | 1,413.00 | 1,413.00 | 157,112 |
|
Jul 6, 2026
|
1,404.00 | 1,430.00 | 1,379.00 | 1,423.00 | 1,423.00 | 290,982 |
|
Jul 3, 2026
|
1,401.00 | 1,405.00 | 1,311.00 | 1,404.00 | 1,404.00 | 167,030 |
|
Jul 2, 2026
|
1,335.00 | 1,409.00 | 1,300.00 | 1,400.00 | 1,400.00 | 295,270 |
|
Jul 1, 2026
|
1,278.00 | 1,337.00 | 1,254.00 | 1,305.00 | 1,305.00 | 134,527 |
|
Jun 30, 2026
|
1,286.00 | 1,340.00 | 1,235.00 | 1,277.00 | 1,277.00 | 111,572 |
|
Jun 29, 2026
|
1,231.00 | 1,304.00 | 1,215.00 | 1,286.00 | 1,286.00 | 124,172 |
|
Jun 26, 2026
|
1,299.00 | 1,299.00 | 1,200.00 | 1,231.00 | 1,231.00 | 115,435 |
|
Jun 25, 2026
|
1,362.00 | 1,362.00 | 1,265.00 | 1,274.00 | 1,274.00 | 81,627 |
|
Jun 24, 2026
|
1,384.00 | 1,384.00 | 1,275.00 | 1,325.00 | 1,325.00 | 80,314 |
|
Jun 23, 2026
|
1,345.00 | 1,355.00 | 1,251.00 | 1,279.00 | 1,279.00 | 169,613 |
|
Jun 22, 2026
|
1,381.00 | 1,448.00 | 1,340.00 | 1,369.00 | 1,369.00 | 162,561 |
|
Jun 19, 2026
|
1,403.00 | 1,411.00 | 1,357.00 | 1,379.00 | 1,379.00 | 141,063 |
|
Jun 18, 2026
|
1,404.00 | 1,450.00 | 1,391.00 | 1,410.00 | 1,410.00 | 137,538 |
|
Jun 17, 2026
|
1,391.00 | 1,445.00 | 1,385.00 | 1,413.00 | 1,413.00 | 250,336 |
|
Jun 16, 2026
|
1,390.00 | 1,416.00 | 1,364.00 | 1,391.00 | 1,391.00 | 142,711 |
|
Jun 15, 2026
|
1,354.00 | 1,420.00 | 1,352.00 | 1,390.00 | 1,390.00 | 263,553 |
|
Jun 12, 2026
|
1,365.00 | 1,393.00 | 1,321.00 | 1,354.00 | 1,354.00 | 127,199 |
|
Jun 11, 2026
|
1,380.00 | 1,380.00 | 1,314.00 | 1,321.00 | 1,321.00 | 521,858 |
|
Jun 10, 2026
|
1,345.00 | 1,386.00 | 1,280.00 | 1,347.00 | 1,347.00 | 156,643 |
|
Jun 9, 2026
|
1,316.00 | 1,389.00 | 1,301.00 | 1,326.00 | 1,326.00 | 285,978 |
|
Jun 8, 2026
|
1,334.00 | 1,400.00 | 1,290.00 | 1,329.00 | 1,329.00 | 154,495 |
|
Jun 5, 2026
|
1,331.00 | 1,371.00 | 1,290.00 | 1,334.00 | 1,334.00 | 207,264 |
|
Jun 4, 2026
|
1,331.00 | 1,416.00 | 1,314.00 | 1,331.00 | 1,331.00 | 67,808 |
|
Jun 2, 2026
|
1,376.00 | 1,455.00 | 1,300.00 | 1,330.00 | 1,330.00 | 118,650 |
|
Jun 1, 2026
|
1,350.00 | 1,408.00 | 1,325.00 | 1,376.00 | 1,376.00 | 219,323 |
|
May 29, 2026
|
1,411.00 | 1,435.00 | 1,316.00 | 1,355.00 | 1,355.00 | 154,150 |
|
May 28, 2026
|
1,401.00 | 1,448.00 | 1,386.00 | 1,411.00 | 1,411.00 | 140,411 |
|
May 27, 2026
|
1,416.00 | 1,453.00 | 1,380.00 | 1,400.00 | 1,400.00 | 427,737 |
|
May 26, 2026
|
1,414.00 | 1,458.00 | 1,395.00 | 1,428.00 | 1,428.00 | 356,159 |
|
May 22, 2026
|
1,425.00 | 1,457.00 | 1,383.00 | 1,430.00 | 1,430.00 | 411,404 |
|
May 21, 2026
|
1,469.00 | 1,470.00 | 1,404.00 | 1,430.00 | 1,430.00 | 168,097 |
|
May 20, 2026
|
1,488.00 | 1,488.00 | 1,408.00 | 1,448.00 | 1,448.00 | 78,120 |
|
May 19, 2026
|
1,458.00 | 1,472.00 | 1,395.00 | 1,459.00 | 1,459.00 | 239,336 |
|
May 18, 2026
|
1,462.00 | 1,474.00 | 1,410.00 | 1,458.00 | 1,458.00 | 148,994 |
|
May 15, 2026
|
1,444.00 | 1,479.00 | 1,423.00 | 1,462.00 | 1,462.00 | 286,957 |
|
May 14, 2026
|
1,426.00 | 1,476.00 | 1,411.00 | 1,444.00 | 1,444.00 | 285,381 |
|
May 13, 2026
|
1,427.00 | 1,444.00 | 1,380.00 | 1,438.00 | 1,438.00 | 202,354 |
|
May 12, 2026
|
1,388.00 | 1,445.00 | 1,373.00 | 1,427.00 | 1,427.00 | 156,489 |
|
May 11, 2026
|
1,453.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | 155,476 |
|
May 8, 2026
|
1,485.00 | 1,520.00 | 1,398.00 | 1,465.00 | 1,465.00 | 161,548 |
|
May 7, 2026
|
1,484.00 | 1,484.00 | 1,437.00 | 1,480.00 | 1,480.00 | 167,195 |
|
May 6, 2026
|
1,490.00 | 1,512.00 | 1,450.00 | 1,491.00 | 1,491.00 | 386,203 |
|
May 4, 2026
|
1,481.00 | 1,498.00 | 1,398.00 | 1,490.00 | 1,490.00 | 220,851 |
|
Apr 30, 2026
|
1,483.00 | 1,505.00 | 1,475.00 | 1,489.00 | 1,489.00 | 236,116 |
|
Apr 29, 2026
|
1,500.00 | 1,514.00 | 1,398.00 | 1,500.00 | 1,500.00 | 313,939 |
|
Apr 28, 2026
|
1,590.00 | 1,590.00 | 1,432.00 | 1,500.00 | 1,500.00 | 555,663 |
|
Apr 27, 2026
|
1,537.00 | 1,537.00 | 1,461.00 | 1,488.00 | 1,488.00 | 336,074 |
|
Apr 24, 2026
|
1,490.00 | 1,600.00 | 1,456.00 | 1,501.00 | 1,501.00 | 728,348 |
|
Apr 23, 2026
|
1,859.00 | 1,859.00 | 1,473.00 | 1,490.00 | 1,490.00 | 4,323,157 |
|
Apr 22, 2026
|
1,427.00 | 1,465.00 | 1,393.00 | 1,430.00 | 1,430.00 | 214,683 |
|
Apr 21, 2026
|
1,434.00 | 1,470.00 | 1,391.00 | 1,428.00 | 1,428.00 | 136,203 |
|
Apr 20, 2026
|
1,405.00 | 1,475.00 | 1,405.00 | 1,435.00 | 1,435.00 | 162,053 |
|
Apr 17, 2026
|
1,410.00 | 1,469.00 | 1,391.00 | 1,423.00 | 1,423.00 | 138,052 |
|
Apr 16, 2026
|
1,429.00 | 1,470.00 | 1,397.00 | 1,420.00 | 1,420.00 | 138,606 |
|
Apr 15, 2026
|
1,420.00 | 1,475.00 | 1,362.00 | 1,406.00 | 1,406.00 | 234,618 |
|
Apr 14, 2026
|
1,400.00 | 1,435.00 | 1,359.00 | 1,418.00 | 1,418.00 | 237,263 |
|
Apr 13, 2026
|
1,391.00 | 1,462.00 | 1,351.00 | 1,367.00 | 1,367.00 | 135,515 |
|
Apr 10, 2026
|
1,424.00 | 1,470.00 | 1,358.00 | 1,391.00 | 1,391.00 | 256,032 |
|
Apr 9, 2026
|
1,446.00 | 1,485.00 | 1,395.00 | 1,438.00 | 1,438.00 | 147,694 |
|
Apr 8, 2026
|
1,436.00 | 1,446.00 | 1,342.00 | 1,439.00 | 1,439.00 | 218,137 |
|
Apr 7, 2026
|
1,440.00 | 1,459.00 | 1,427.00 | 1,439.00 | 1,439.00 | 101,325 |
|
Apr 6, 2026
|
1,420.00 | 1,479.00 | 1,412.00 | 1,440.00 | 1,440.00 | 133,344 |
|
Apr 3, 2026
|
1,420.00 | 1,447.00 | 1,365.00 | 1,420.00 | 1,420.00 | 352,406 |
|
Apr 2, 2026
|
1,361.00 | 1,404.00 | 1,356.00 | 1,364.00 | 1,364.00 | 150,289 |
|
Apr 1, 2026
|
1,380.00 | 1,399.00 | 1,346.00 | 1,361.00 | 1,361.00 | 123,928 |
|
Mar 31, 2026
|
1,341.00 | 1,350.00 | 1,282.00 | 1,340.00 | 1,340.00 | 208,948 |
|
Mar 30, 2026
|
1,410.00 | 1,410.00 | 1,295.00 | 1,341.00 | 1,341.00 | 93,055 |
|
Mar 27, 2026
|
1,385.00 | 1,385.00 | 1,266.00 | 1,338.00 | 1,338.00 | 75,617 |
|
Mar 26, 2026
|
1,348.00 | 1,348.00 | 1,320.00 | 1,326.00 | 1,326.00 | 60,753 |
|
Mar 25, 2026
|
1,447.00 | 1,447.00 | 1,341.00 | 1,374.00 | 1,374.00 | 284,087 |
|
Mar 24, 2026
|
1,341.00 | 1,429.00 | 1,331.00 | 1,374.00 | 1,374.00 | 126,316 |
|
Mar 23, 2026
|
1,460.00 | 1,460.00 | 1,296.00 | 1,341.00 | 1,341.00 | 154,367 |
|
Mar 20, 2026
|
1,400.00 | 1,400.00 | 1,357.00 | 1,389.00 | 1,389.00 | 66,879 |
|
Mar 19, 2026
|
1,449.00 | 1,449.00 | 1,322.00 | 1,382.00 | 1,382.00 | 127,109 |
|
Mar 18, 2026
|
1,362.00 | 1,380.00 | 1,284.00 | 1,354.00 | 1,354.00 | 233,015 |
|
Mar 17, 2026
|
1,408.00 | 1,481.00 | 1,302.00 | 1,323.00 | 1,323.00 | 412,074 |
|
Mar 16, 2026
|
1,427.00 | 1,474.00 | 1,390.00 | 1,408.00 | 1,408.00 | 304,092 |
|
Mar 13, 2026
|
1,428.00 | 1,470.00 | 1,394.00 | 1,427.00 | 1,427.00 | 364,641 |
|
Mar 12, 2026
|
1,430.00 | 1,463.00 | 1,392.00 | 1,428.00 | 1,428.00 | 115,240 |
|
Mar 11, 2026
|
1,413.00 | 1,429.00 | 1,382.00 | 1,429.00 | 1,429.00 | 162,423 |
|
Mar 10, 2026
|
1,525.00 | 1,525.00 | 1,365.00 | 1,414.00 | 1,414.00 | 172,070 |
|
Mar 9, 2026
|
1,318.00 | 1,464.00 | 1,318.00 | 1,403.00 | 1,403.00 | 308,168 |
|
Mar 6, 2026
|
1,250.00 | 1,350.00 | 1,232.00 | 1,318.00 | 1,318.00 | 210,194 |
|
Mar 5, 2026
|
1,249.00 | 1,318.00 | 1,181.00 | 1,250.00 | 1,250.00 | 207,475 |
|
Mar 4, 2026
|
1,230.00 | 1,257.00 | 1,130.00 | 1,134.00 | 1,134.00 | 164,815 |
|
Mar 3, 2026
|
1,383.00 | 1,396.00 | 1,240.00 | 1,240.00 | 1,240.00 | 150,885 |
|
Feb 27, 2026
|
1,401.00 | 1,418.00 | 1,299.00 | 1,398.00 | 1,398.00 | 112,483 |
|
Feb 26, 2026
|
1,460.00 | 1,469.00 | 1,386.00 | 1,401.00 | 1,401.00 | 121,278 |
|
Feb 25, 2026
|
1,490.00 | 1,490.00 | 1,370.00 | 1,421.00 | 1,421.00 | 84,868 |
|
Feb 24, 2026
|
1,443.00 | 1,494.00 | 1,429.00 | 1,458.00 | 1,458.00 | 89,405 |
|
Feb 23, 2026
|
1,498.00 | 1,510.00 | 1,311.00 | 1,424.00 | 1,424.00 | 378,418 |
|
Feb 20, 2026
|
1,553.00 | 1,560.00 | 1,423.00 | 1,500.00 | 1,500.00 | 179,470 |
|
Feb 19, 2026
|
1,511.00 | 1,544.00 | 1,496.00 | 1,527.00 | 1,527.00 | 108,960 |
|
Feb 13, 2026
|
1,525.00 | 1,538.00 | 1,500.00 | 1,523.00 | 1,523.00 | 165,558 |
|
Feb 12, 2026
|
1,490.00 | 1,525.00 | 1,487.00 | 1,525.00 | 1,525.00 | 297,177 |
|
Feb 11, 2026
|
1,500.00 | 1,510.00 | 1,456.00 | 1,491.00 | 1,491.00 | 197,043 |
|
Feb 10, 2026
|
1,460.00 | 1,499.00 | 1,455.00 | 1,488.00 | 1,488.00 | 370,848 |
|
Feb 9, 2026
|
1,474.00 | 1,518.00 | 1,440.00 | 1,460.00 | 1,460.00 | 220,918 |
|
Feb 6, 2026
|
1,447.00 | 1,485.00 | 1,428.00 | 1,474.00 | 1,474.00 | 256,285 |
|
Feb 5, 2026
|
1,409.00 | 1,485.00 | 1,385.00 | 1,447.00 | 1,447.00 | 269,787 |
|
Feb 4, 2026
|
1,368.00 | 1,430.00 | 1,358.00 | 1,409.00 | 1,409.00 | 173,077 |
|
Feb 3, 2026
|
1,378.00 | 1,378.00 | 1,298.00 | 1,369.00 | 1,369.00 | 346,778 |
|
Feb 2, 2026
|
1,299.00 | 1,358.00 | 1,248.00 | 1,340.00 | 1,340.00 | 400,680 |
|
Jan 30, 2026
|
1,314.00 | 1,338.00 | 1,221.00 | 1,299.00 | 1,299.00 | 537,378 |
|
Jan 29, 2026
|
1,165.00 | 1,364.00 | 1,139.00 | 1,336.00 | 1,336.00 | 1,654,981 |
|
Jan 28, 2026
|
1,080.00 | 1,180.00 | 1,068.00 | 1,155.00 | 1,155.00 | 1,095,596 |
|
Jan 27, 2026
|
1,131.00 | 1,470.00 | 1,063.00 | 1,090.00 | 1,090.00 | 6,941,507 |
|
Jan 26, 2026
|
1,113.00 | 1,163.00 | 1,104.00 | 1,131.00 | 1,131.00 | 217,724 |
|
Jan 23, 2026
|
1,092.00 | 1,157.00 | 1,063.00 | 1,122.00 | 1,122.00 | 245,325 |
|
Jan 22, 2026
|
1,087.00 | 1,100.00 | 1,040.00 | 1,092.00 | 1,092.00 | 191,704 |
|
Jan 21, 2026
|
1,020.00 | 1,093.00 | 985.00 | 1,087.00 | 1,087.00 | 423,579 |
|
Jan 20, 2026
|
1,002.00 | 1,013.00 | 930.00 | 1,009.00 | 1,009.00 | 83,266 |
|
Jan 19, 2026
|
1,010.00 | 1,029.00 | 974.00 | 1,010.00 | 1,010.00 | 53,934 |
|
Jan 16, 2026
|
1,010.00 | 1,087.00 | 992.00 | 1,010.00 | 1,010.00 | 170,454 |
|
Jan 15, 2026
|
1,080.00 | 1,080.00 | 1,010.00 | 1,023.00 | 1,023.00 | 70,718 |
|
Jan 14, 2026
|
1,024.00 | 1,050.00 | 1,010.00 | 1,016.00 | 1,016.00 | 53,500 |
|
Jan 13, 2026
|
1,025.00 | 1,040.00 | 1,008.00 | 1,033.00 | 1,033.00 | 39,602 |
|
Jan 12, 2026
|
1,012.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 76,881 |
|
Jan 9, 2026
|
995.00 | 1,040.00 | 995.00 | 1,021.00 | 1,021.00 | 133,835 |
|
Jan 8, 2026
|
1,073.00 | 1,073.00 | 973.00 | 995.00 | 995.00 | 100,337 |
|
Jan 7, 2026
|
1,011.00 | 1,042.00 | 985.00 | 998.00 | 998.00 | 73,078 |
|
Jan 6, 2026
|
925.00 | 1,059.00 | 925.00 | 1,011.00 | 1,011.00 | 448,560 |
|
Jan 5, 2026
|
1,029.00 | 1,046.00 | 907.00 | 913.00 | 913.00 | 413,200 |
|
Jan 2, 2026
|
995.00 | 1,094.00 | 995.00 | 1,029.00 | 1,029.00 | 109,731 |
|
Dec 30, 2025
|
993.00 | 1,034.00 | 993.00 | 1,000.00 | 1,000.00 | 68,052 |
|
Dec 29, 2025
|
1,010.00 | 1,010.00 | 977.00 | 992.00 | 992.00 | 73,885 |
|
Dec 26, 2025
|
1,048.00 | 1,048.00 | 970.00 | 1,019.00 | 1,019.00 | 27,916 |
|
Dec 24, 2025
|
1,036.00 | 1,036.00 | 987.00 | 999.00 | 999.00 | 69,128 |
|
Dec 23, 2025
|
1,065.00 | 1,065.00 | 1,007.00 | 1,036.00 | 1,036.00 | 70,449 |
|
Dec 22, 2025
|
1,070.00 | 1,116.00 | 1,043.00 | 1,043.00 | 1,043.00 | 32,689 |
|
Dec 19, 2025
|
1,081.00 | 1,122.00 | 1,041.00 | 1,070.00 | 1,070.00 | 82,141 |
|
Dec 18, 2025
|
1,096.00 | 1,096.00 | 1,065.00 | 1,070.00 | 1,070.00 | 23,295 |
|
Dec 17, 2025
|
1,128.00 | 1,147.00 | 1,075.00 | 1,096.00 | 1,096.00 | 60,957 |
|
Dec 16, 2025
|
1,125.00 | 1,137.00 | 1,080.00 | 1,135.00 | 1,135.00 | 117,130 |
|
Dec 15, 2025
|
1,065.00 | 1,138.00 | 1,043.00 | 1,129.00 | 1,129.00 | 76,330 |
|
Dec 12, 2025
|
1,077.00 | 1,088.00 | 1,021.00 | 1,066.00 | 1,066.00 | 203,901 |
|
Dec 11, 2025
|
1,088.00 | 1,121.00 | 1,078.00 | 1,091.00 | 1,091.00 | 55,339 |
|
Dec 10, 2025
|
1,110.00 | 1,129.00 | 1,072.00 | 1,088.00 | 1,088.00 | 109,446 |
|
Dec 9, 2025
|
1,113.00 | 1,138.00 | 1,082.00 | 1,110.00 | 1,110.00 | 154,566 |
|
Dec 8, 2025
|
1,040.00 | 1,140.00 | 1,013.00 | 1,096.00 | 1,096.00 | 316,869 |
|
Dec 5, 2025
|
1,008.00 | 1,040.00 | 998.00 | 1,012.00 | 1,012.00 | 39,403 |
|
Dec 4, 2025
|
1,053.00 | 1,064.00 | 1,000.00 | 1,007.00 | 1,007.00 | 41,008 |
|
Dec 3, 2025
|
1,047.00 | 1,052.00 | 1,015.00 | 1,052.00 | 1,052.00 | 46,380 |
|
Dec 2, 2025
|
1,060.00 | 1,060.00 | 991.00 | 1,047.00 | 1,047.00 | 131,245 |
|
Dec 1, 2025
|
1,102.00 | 1,102.00 | 1,055.00 | 1,057.00 | 1,057.00 | 29,308 |
|
Nov 28, 2025
|
1,052.00 | 1,087.00 | 1,051.00 | 1,080.00 | 1,080.00 | 23,255 |
|
Nov 27, 2025
|
1,120.00 | 1,121.00 | 1,050.00 | 1,050.00 | 1,050.00 | 75,675 |
|
Nov 26, 2025
|
1,097.00 | 1,126.00 | 1,056.00 | 1,120.00 | 1,120.00 | 59,087 |
|
Nov 25, 2025
|
1,111.00 | 1,111.00 | 1,071.00 | 1,098.00 | 1,098.00 | 62,418 |
|
Nov 24, 2025
|
1,123.00 | 1,191.00 | 1,067.00 | 1,122.00 | 1,122.00 | 65,897 |
|
Nov 21, 2025
|
1,092.00 | 1,147.00 | 1,042.00 | 1,123.00 | 1,123.00 | 77,280 |
|
Nov 20, 2025
|
1,125.00 | 1,199.00 | 1,061.00 | 1,061.00 | 1,061.00 | 192,999 |
|
Nov 19, 2025
|
1,081.00 | 1,159.00 | 1,075.00 | 1,133.00 | 1,133.00 | 85,176 |
|
Nov 18, 2025
|
1,163.00 | 1,194.00 | 1,119.00 | 1,127.00 | 1,127.00 | 90,558 |
|
Nov 17, 2025
|
1,216.00 | 1,268.00 | 1,154.00 | 1,163.00 | 1,163.00 | 109,780 |
|
Nov 14, 2025
|
1,230.00 | 1,350.00 | 1,192.00 | 1,216.00 | 1,216.00 | 626,187 |
|
Nov 13, 2025
|
1,275.00 | 1,275.00 | 1,211.00 | 1,230.00 | 1,230.00 | 173,869 |
|
Nov 12, 2025
|
1,186.00 | 1,290.00 | 1,173.00 | 1,275.00 | 1,275.00 | 488,660 |
|
Nov 11, 2025
|
1,152.00 | 1,184.00 | 1,150.00 | 1,180.00 | 1,180.00 | 111,198 |
|
Nov 10, 2025
|
1,139.00 | 1,180.00 | 1,136.00 | 1,152.00 | 1,152.00 | 174,832 |
|
Nov 7, 2025
|
1,173.00 | 1,173.00 | 1,096.00 | 1,150.00 | 1,150.00 | 128,248 |
|
Nov 6, 2025
|
1,172.00 | 1,181.00 | 1,141.00 | 1,174.00 | 1,174.00 | 180,974 |
|
Nov 5, 2025
|
1,168.00 | 1,183.00 | 1,135.00 | 1,172.00 | 1,172.00 | 169,129 |
|
Nov 4, 2025
|
1,167.00 | 1,178.00 | 1,138.00 | 1,168.00 | 1,168.00 | 161,106 |
|
Nov 3, 2025
|
1,145.00 | 1,184.00 | 1,111.00 | 1,166.00 | 1,166.00 | 219,373 |
