KOSDAQ - Delayed Quote
KRW
ISC Co., Ltd. (095340.KQ)
121,000.00
-19,900.00
(-14.12%)
At close: November 6 at 3:30:27 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 6, 2026
123,500.00
135,000.00
120,200.00
121,000.00
121,000.00
332,747
Nov 5, 2026
159,500.00
160,800.00
138,600.00
140,900.00
140,900.00
236,537
Nov 4, 2026
160,600.00
167,800.00
157,400.00
162,500.00
162,500.00
195,624
Nov 3, 2026
162,800.00
162,800.00
153,500.00
156,700.00
156,700.00
181,057
Nov 2, 2026
154,400.00
168,900.00
152,000.00
164,700.00
164,700.00
172,558
Oct 30, 2026
164,100.00
169,900.00
151,600.00
155,800.00
155,800.00
186,324
Oct 29, 2026
166,000.00
171,400.00
160,500.00
166,200.00
166,200.00
226,450
Oct 28, 2026
164,000.00
175,000.00
162,600.00
165,900.00
165,900.00
264,216
Oct 27, 2026
145,400.00
155,000.00
139,300.00
151,300.00
151,300.00
350,053
Oct 26, 2026
145,000.00
147,200.00
140,000.00
140,600.00
140,600.00
161,913
Oct 23, 2026
147,500.00
150,500.00
142,700.00
148,300.00
148,300.00
175,098
Oct 22, 2026
158,000.00
161,000.00
153,800.00
153,900.00
153,900.00
114,046
Oct 21, 2026
159,200.00
164,000.00
157,500.00
159,500.00
159,500.00
104,186
Oct 20, 2026
158,100.00
163,500.00
153,000.00
156,600.00
156,600.00
152,285
Oct 19, 2026
153,100.00
161,500.00
151,200.00
160,300.00
160,300.00
138,654
Oct 16, 2026
149,500.00
166,400.00
146,100.00
160,800.00
160,800.00
214,274
Oct 15, 2026
165,600.00
166,000.00
143,100.00
147,500.00
147,500.00
224,862
Oct 14, 2026
184,000.00
184,500.00
170,400.00
174,200.00
174,200.00
195,230
Oct 13, 2026
183,000.00
187,400.00
174,600.00
183,700.00
183,700.00
152,798
Oct 12, 2026
193,800.00
203,000.00
190,000.00
191,500.00
191,500.00
192,512
Oct 8, 2026
202,500.00
207,000.00
197,500.00
199,400.00
199,400.00
203,931
Oct 7, 2026
207,500.00
208,000.00
199,900.00
202,500.00
202,500.00
158,509
Oct 6, 2026
208,000.00
209,500.00
204,000.00
205,500.00
205,500.00
184,086
Oct 2, 2026
224,500.00
225,000.00
204,500.00
206,000.00
206,000.00
229,819
Oct 1, 2026
211,500.00
225,000.00
211,000.00
224,500.00
224,500.00
178,193
Sep 30, 2026
211,500.00
214,500.00
207,500.00
213,500.00
213,500.00
131,170
Sep 29, 2026
204,500.00
210,000.00
199,900.00
209,500.00
209,500.00
129,132
Sep 28, 2026
213,000.00
213,000.00
203,000.00
203,500.00
203,500.00
118,058
Sep 23, 2026
210,000.00
213,000.00
205,500.00
212,500.00
212,500.00
117,738
Sep 22, 2026
216,000.00
221,500.00
205,000.00
208,000.00
208,000.00
226,430
Sep 21, 2026
188,500.00
200,500.00
186,800.00
199,100.00
199,100.00
149,526
Sep 18, 2026
191,600.00
192,400.00
184,500.00
186,300.00
186,300.00
70,494
Sep 17, 2026
192,200.00
194,500.00
183,900.00
187,900.00
187,900.00
105,724
Sep 16, 2026
181,100.00
192,500.00
178,000.00
191,900.00
191,900.00
111,526
Sep 15, 2026
179,600.00
187,600.00
175,000.00
181,600.00
181,600.00
105,869
Sep 14, 2026
184,200.00
186,700.00
179,700.00
180,200.00
180,200.00
112,391
Sep 11, 2026
187,400.00
195,300.00
184,700.00
190,200.00
190,200.00
138,807
Sep 10, 2026
188,000.00
203,500.00
183,700.00
190,600.00
190,600.00
618,025
Sep 9, 2026
185,800.00
195,500.00
185,700.00
190,600.00
190,600.00
138,309
Sep 8, 2026
185,000.00
192,800.00
183,000.00
183,000.00
183,000.00
103,448
Sep 7, 2026
188,000.00
193,800.00
185,600.00
186,000.00
186,000.00
156,080
Sep 4, 2026
173,500.00
184,000.00
173,400.00
182,000.00
182,000.00
171,634
Sep 3, 2026
171,100.00
178,000.00
169,700.00
171,700.00
171,700.00
152,254
Sep 2, 2026
150,000.00
173,600.00
148,200.00
170,500.00
170,500.00
209,757
Sep 1, 2026
165,600.00
167,900.00
157,000.00
157,100.00
157,100.00
147,030
Aug 31, 2026
167,700.00
172,400.00
165,100.00
169,500.00
169,500.00
124,283
Aug 28, 2026
167,800.00
176,700.00
167,800.00
173,400.00
173,400.00
102,629
Aug 27, 2026
168,400.00
172,600.00
162,700.00
171,200.00
171,200.00
92,568
Aug 26, 2026
163,000.00
166,800.00
161,100.00
164,800.00
164,800.00
65,806
Aug 25, 2026
150,800.00
166,500.00
143,600.00
165,300.00
165,300.00
145,491
Aug 24, 2026
155,200.00
161,000.00
151,400.00
154,200.00
154,200.00
147,283
Aug 21, 2026
166,900.00
170,900.00
150,300.00
154,300.00
154,300.00
183,462
Aug 20, 2026
177,500.00
177,700.00
167,600.00
168,700.00
168,700.00
263,649
Aug 19, 2026
160,200.00
182,400.00
159,700.00
177,300.00
177,300.00
263,921
Aug 18, 2026
161,600.00
172,300.00
160,500.00
167,100.00
167,100.00
215,350
Aug 14, 2026
159,800.00
163,500.00
153,000.00
161,300.00
161,300.00
187,860
Aug 13, 2026
154,200.00
163,200.00
153,700.00
159,800.00
159,800.00
258,585
Aug 12, 2026
149,000.00
153,500.00
144,500.00
149,200.00
149,200.00
149,141
Aug 11, 2026
140,200.00
151,600.00
139,000.00
148,600.00
148,600.00
146,155
Aug 10, 2026
134,100.00
143,700.00
132,400.00
142,100.00
142,100.00
107,250
Aug 7, 2026
138,300.00
141,100.00
129,400.00
131,000.00
131,000.00
107,533
Aug 6, 2026
136,600.00
139,900.00
131,300.00
136,300.00
136,300.00
114,243
Aug 5, 2026
148,700.00
148,700.00
136,200.00
140,200.00
140,200.00
217,056
Aug 4, 2026
127,800.00
131,700.00
123,100.00
131,500.00
131,500.00
141,760
Aug 3, 2026
124,900.00
129,300.00
122,200.00
124,000.00
124,000.00
150,529
Jul 31, 2026
121,800.00
130,600.00
118,800.00
129,600.00
129,600.00
180,201
Jul 30, 2026
103,800.00
118,800.00
103,800.00
106,500.00
106,500.00
289,885
Jul 29, 2026
121,500.00
125,300.00
103,100.00
110,900.00
110,900.00
290,817
Jul 28, 2026
129,500.00
131,700.00
118,400.00
121,000.00
121,000.00
174,415
Jul 27, 2026
140,400.00
143,800.00
130,700.00
137,000.00
137,000.00
188,027
Jul 24, 2026
144,300.00
145,500.00
133,000.00
134,600.00
134,600.00
128,787
Jul 23, 2026
143,800.00
148,000.00
137,900.00
147,200.00
147,200.00
98,089
Jul 22, 2026
144,300.00
151,900.00
140,100.00
140,500.00
140,500.00
170,781
Jul 21, 2026
135,700.00
140,800.00
131,700.00
139,200.00
139,200.00
154,576
Jul 20, 2026
136,500.00
145,000.00
132,100.00
135,600.00
135,600.00
251,100
Jul 16, 2026
155,000.00
155,000.00
142,400.00
145,000.00
145,000.00
131,090
Jul 15, 2026
158,400.00
160,000.00
154,400.00
158,500.00
158,500.00
161,075
Jul 14, 2026
153,500.00
158,900.00
143,000.00
150,000.00
150,000.00
322,295
Jul 13, 2026
152,400.00
169,400.00
151,900.00
153,500.00
153,500.00
317,403
Jul 10, 2026
146,100.00
154,400.00
143,800.00
151,200.00
151,200.00
438,261
Jul 9, 2026
138,100.00
144,500.00
135,800.00
141,800.00
141,800.00
352,001
Jul 8, 2026
142,100.00
146,700.00
135,700.00
137,400.00
137,400.00
277,408
Jul 7, 2026
151,300.00
155,000.00
146,600.00
150,100.00
150,100.00
349,318
Jul 6, 2026
164,200.00
166,600.00
149,400.00
152,700.00
152,700.00
219,085
Jul 3, 2026
152,600.00
167,000.00
152,500.00
167,000.00
167,000.00
306,384
Jul 2, 2026
165,600.00
165,600.00
147,800.00
154,100.00
154,100.00
589,124
Jul 1, 2026
183,700.00
190,600.00
170,000.00
170,700.00
170,700.00
1,084,142
Jun 30, 2026
185,900.00
190,800.00
174,500.00
181,500.00
181,500.00
470,862
Jun 29, 2026
185,800.00
191,700.00
179,000.00
185,900.00
185,900.00
326,043
Jun 26, 2026
189,100.00
195,400.00
178,100.00
184,000.00
184,000.00
209,946
Jun 25, 2026
197,600.00
204,000.00
186,800.00
191,200.00
191,200.00
203,575
Jun 24, 2026
196,500.00
204,000.00
181,000.00
190,500.00
190,500.00
315,089
Jun 23, 2026
207,500.00
213,000.00
190,100.00
190,400.00
190,400.00
485,946
Jun 22, 2026
186,100.00
200,500.00
185,500.00
198,200.00
198,200.00
280,631
Jun 19, 2026
196,000.00
199,900.00
182,100.00
186,000.00
186,000.00
570,103
Jun 18, 2026
194,800.00
197,300.00
188,900.00
193,000.00
193,000.00
166,868
Jun 17, 2026
199,700.00
205,500.00
191,300.00
194,700.00
194,700.00
225,540
Jun 16, 2026
210,500.00
213,500.00
198,600.00
199,500.00
199,500.00
168,039
Jun 15, 2026
228,000.00
232,500.00
207,000.00
209,500.00
209,500.00
247,940
Jun 12, 2026
203,000.00
247,500.00
201,000.00
230,000.00
230,000.00
1,429,924
Jun 11, 2026
177,100.00
195,000.00
172,100.00
190,500.00
190,500.00
556,725
Jun 10, 2026
179,000.00
192,400.00
175,700.00
180,600.00
180,600.00
213,607
Jun 9, 2026
177,300.00
192,300.00
177,300.00
182,200.00
182,200.00
280,960
Jun 8, 2026
180,900.00
194,500.00
174,500.00
174,900.00
174,900.00
236,296
Jun 5, 2026
211,000.00
216,000.00
199,700.00
202,000.00
202,000.00
251,506
Jun 4, 2026
214,500.00
229,500.00
210,000.00
214,000.00
214,000.00
276,481
Jun 2, 2026
211,500.00
220,000.00
200,000.00
211,500.00
211,500.00
269,456
Jun 1, 2026
204,000.00
216,000.00
198,400.00
209,500.00
209,500.00
215,661
May 29, 2026
215,500.00
216,500.00
193,800.00
202,500.00
202,500.00
277,306
May 28, 2026
227,500.00
228,500.00
206,500.00
213,000.00
213,000.00
254,625
May 27, 2026
245,500.00
249,000.00
225,500.00
232,000.00
232,000.00
280,891
May 26, 2026
223,000.00
250,000.00
222,000.00
240,000.00
240,000.00
349,651
May 22, 2026
217,500.00
222,000.00
210,000.00
210,000.00
210,000.00
135,860
May 21, 2026
199,200.00
221,000.00
198,800.00
219,500.00
219,500.00
200,394
May 20, 2026
196,500.00
199,700.00
190,500.00
194,400.00
194,400.00
152,552
May 19, 2026
209,500.00
209,500.00
194,100.00
197,300.00
197,300.00
210,646
May 18, 2026
225,000.00
226,500.00
202,500.00
209,000.00
209,000.00
233,027
May 15, 2026
246,500.00
255,500.00
221,000.00
224,500.00
224,500.00
245,327
May 14, 2026
242,500.00
247,500.00
236,500.00
247,500.00
247,500.00
212,046
May 13, 2026
241,500.00
247,000.00
236,500.00
244,000.00
244,000.00
155,981
May 12, 2026
240,500.00
248,500.00
220,500.00
248,500.00
248,500.00
391,097
May 11, 2026
251,000.00
255,000.00
237,000.00
243,500.00
243,500.00
316,295
May 8, 2026
242,000.00
254,000.00
241,500.00
253,500.00
253,500.00
172,755
May 7, 2026
255,000.00
255,000.00
244,000.00
247,000.00
247,000.00
217,193
May 6, 2026
255,000.00
257,000.00
241,000.00
256,000.00
256,000.00
339,322
May 4, 2026
245,000.00
252,000.00
236,000.00
247,500.00
247,500.00
220,059
Apr 30, 2026
243,000.00
249,000.00
240,500.00
242,500.00
242,500.00
197,894
Apr 29, 2026
234,500.00
245,000.00
233,000.00
244,000.00
244,000.00
221,488
Apr 28, 2026
245,000.00
249,000.00
232,000.00
237,500.00
237,500.00
276,107
Apr 27, 2026
239,000.00
243,000.00
227,000.00
240,500.00
240,500.00
291,535
Apr 24, 2026
235,500.00
239,000.00
227,000.00
235,000.00
235,000.00
181,784
Apr 23, 2026
240,000.00
242,000.00
222,000.00
229,000.00
229,000.00
339,464
Apr 22, 2026
237,000.00
242,500.00
233,500.00
239,500.00
239,500.00
180,658
Apr 21, 2026
229,000.00
238,000.00
225,500.00
238,000.00
238,000.00
273,057
Apr 20, 2026
228,500.00
231,000.00
225,000.00
230,000.00
230,000.00
164,370
Apr 17, 2026
222,000.00
231,000.00
217,500.00
229,000.00
229,000.00
192,880
Apr 16, 2026
222,500.00
228,000.00
219,000.00
222,000.00
222,000.00
253,224
Apr 15, 2026
226,500.00
229,000.00
221,000.00
224,500.00
224,500.00
300,755
Apr 14, 2026
224,000.00
224,500.00
211,000.00
223,000.00
223,000.00
397,475
Apr 13, 2026
247,000.00
250,000.00
213,500.00
216,500.00
216,500.00
747,908
Apr 10, 2026
276,000.00
292,500.00
244,000.00
257,500.00
257,500.00
2,081,327
Apr 9, 2026
254,500.00
277,500.00
254,000.00
271,000.00
271,000.00
595,818
Apr 8, 2026
255,000.00
263,000.00
245,000.00
257,000.00
257,000.00
465,420
Apr 7, 2026
234,000.00
245,500.00
220,000.00
239,000.00
239,000.00
359,602
Apr 6, 2026
235,500.00
247,500.00
235,500.00
240,000.00
240,000.00
851,358
Apr 3, 2026
244,000.00
253,000.00
234,000.00
237,000.00
237,000.00
168,892
Apr 2, 2026
260,500.00
264,000.00
230,000.00
236,000.00
236,000.00
322,211
Apr 1, 2026
246,500.00
266,000.00
246,000.00
264,000.00
264,000.00
247,902
Mar 31, 2026
239,000.00
245,000.00
230,000.00
233,000.00
233,000.00
216,495
Mar 30, 2026
240,500.00
256,000.00
231,000.00
247,500.00
247,500.00
209,705
Mar 27, 2026
227,500.00
258,500.00
225,000.00
250,000.00
250,000.00
204,748
Mar 26, 2026
241,500.00
253,500.00
238,000.00
240,000.00
240,000.00
200,623
Mar 25, 2026
251,500.00
264,500.00
243,000.00
250,000.00
250,000.00
190,348
Mar 24, 2026
244,500.00
255,000.00
234,000.00
238,500.00
238,500.00
175,872
Mar 23, 2026
236,500.00
252,500.00
235,000.00
238,000.00
238,000.00
262,987
Mar 20, 2026
246,000.00
250,000.00
236,500.00
247,000.00
247,000.00
210,153
Mar 19, 2026
223,000.00
253,000.00
221,500.00
244,500.00
244,500.00
337,782
Mar 18, 2026
215,000.00
234,000.00
214,500.00
230,000.00
230,000.00
324,998
Mar 17, 2026
217,500.00
219,500.00
210,000.00
211,000.00
211,000.00
243,828
Mar 16, 2026
188,100.00
226,000.00
188,100.00
220,000.00
220,000.00
565,362
Mar 13, 2026
172,000.00
188,000.00
171,500.00
185,400.00
185,400.00
220,168
Mar 12, 2026
171,900.00
179,000.00
171,800.00
178,100.00
178,100.00
188,457
Mar 11, 2026
188,200.00
189,700.00
171,500.00
174,400.00
174,400.00
356,249
Mar 10, 2026
208,500.00
209,000.00
184,100.00
185,600.00
185,600.00
221,802
Mar 9, 2026
199,400.00
203,000.00
186,000.00
191,500.00
191,500.00
313,092
Mar 6, 2026
201,000.00
214,000.00
196,100.00
211,500.00
211,500.00
336,247
Mar 5, 2026
172,600.00
211,500.00
172,600.00
202,000.00
202,000.00
438,360
Mar 4, 2026
176,600.00
189,000.00
163,900.00
163,900.00
163,900.00
319,326
Mar 3, 2026
191,500.00
200,500.00
178,500.00
180,500.00
180,500.00
227,207
Feb 27, 2026
185,200.00
193,700.00
184,000.00
192,800.00
192,800.00
200,270
Feb 26, 2026
186,700.00
194,000.00
182,900.00
192,700.00
192,700.00
227,957
Feb 25, 2026
187,700.00
194,700.00
180,100.00
182,400.00
182,400.00
157,587
Feb 24, 2026
178,000.00
182,800.00
176,900.00
182,500.00
182,500.00
171,197
Feb 23, 2026
187,900.00
189,000.00
177,300.00
178,800.00
178,800.00
311,062
Feb 20, 2026
187,700.00
195,700.00
183,900.00
187,000.00
187,000.00
190,503
Feb 19, 2026
172,100.00
190,500.00
169,000.00
189,000.00
189,000.00
261,177
Feb 13, 2026
170,900.00
175,800.00
169,900.00
170,700.00
170,700.00
108,486
Feb 12, 2026
170,600.00
178,000.00
170,300.00
175,600.00
175,600.00
210,181
Feb 11, 2026
165,500.00
179,700.00
158,000.00
169,600.00
169,600.00
240,914
Feb 10, 2026
174,500.00
180,000.00
166,600.00
168,900.00
168,900.00
169,652
Feb 9, 2026
170,000.00
176,300.00
159,800.00
175,800.00
175,800.00
372,851
Feb 6, 2026
144,900.00
164,000.00
138,400.00
163,500.00
163,500.00
490,259
Feb 5, 2026
139,300.00
157,100.00
136,500.00
148,800.00
148,800.00
493,400
Feb 4, 2026
148,000.00
152,000.00
138,500.00
143,100.00
143,100.00
334,146
Feb 3, 2026
145,800.00
150,500.00
139,600.00
149,700.00
149,700.00
273,920
Feb 2, 2026
144,100.00
149,300.00
135,700.00
137,200.00
137,200.00
276,855
Jan 30, 2026
138,100.00
157,100.00
134,800.00
150,700.00
150,700.00
390,575
Jan 29, 2026
138,900.00
143,100.00
123,300.00
138,700.00
138,700.00
485,781
Jan 28, 2026
124,900.00
131,600.00
122,000.00
131,600.00
131,600.00
479,477
Jan 27, 2026
111,500.00
117,900.00
110,500.00
117,900.00
117,900.00
311,966
Jan 26, 2026
106,000.00
113,400.00
105,700.00
112,900.00
112,900.00
395,748
Jan 23, 2026
104,100.00
105,000.00
101,000.00
104,300.00
104,300.00
288,910
Jan 22, 2026
102,600.00
107,300.00
99,900.00
106,300.00
106,300.00
338,453
Jan 21, 2026
98,700.00
100,500.00
97,500.00
99,800.00
99,800.00
196,634
Jan 20, 2026
102,500.00
102,500.00
98,300.00
99,300.00
99,300.00
242,604
Jan 19, 2026
103,900.00
104,900.00
102,200.00
102,700.00
102,700.00
169,668
Jan 16, 2026
107,700.00
108,300.00
103,600.00
105,300.00
105,300.00
175,195
Jan 15, 2026
105,700.00
106,100.00
103,200.00
105,500.00
105,500.00
199,779
Jan 14, 2026
108,100.00
110,300.00
105,100.00
107,200.00
107,200.00
117,151
Jan 13, 2026
108,900.00
110,600.00
107,600.00
108,900.00
108,900.00
93,233
Jan 12, 2026
110,400.00
113,000.00
107,200.00
109,100.00
109,100.00
138,617
Jan 9, 2026
108,900.00
113,000.00
108,200.00
109,500.00
109,500.00
136,726
Jan 8, 2026
107,600.00
112,400.00
107,400.00
111,100.00
111,100.00
173,917
Jan 7, 2026
115,700.00
116,400.00
108,300.00
109,600.00
109,600.00
224,832
Jan 6, 2026
110,200.00
117,300.00
107,600.00
116,600.00
116,600.00
256,761
Jan 5, 2026
122,000.00
122,600.00
110,900.00
112,200.00
112,200.00
473,865
Jan 2, 2026
113,000.00
120,000.00
111,700.00
120,000.00
120,000.00
308,210
Dec 30, 2025
107,800.00
113,800.00
107,000.00
111,100.00
111,100.00
202,645
Dec 29, 2025
850
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
107,500.00
111,000.00
104,600.00
109,000.00
109,000.00
151,089
Dec 26, 2025
106,700.00
109,000.00
104,400.00
105,100.00
104,250.00
129,506
Dec 24, 2025
107,200.00
108,400.00
103,500.00
105,500.00
104,646.77
116,823
Dec 23, 2025
106,700.00
110,300.00
106,400.00
107,300.00
106,432.21
128,729
Dec 22, 2025
106,000.00
109,000.00
104,900.00
106,700.00
105,837.06
197,299
Dec 19, 2025
101,000.00
103,800.00
99,300.00
101,400.00
100,579.93
190,430
Dec 18, 2025
97,500.00
99,200.00
96,400.00
98,200.00
97,405.80
109,951
Dec 17, 2025
99,100.00
100,900.00
97,300.00
100,000.00
99,191.25
99,132
Dec 16, 2025
102,000.00
102,100.00
98,100.00
98,500.00
97,703.38
169,259
Dec 15, 2025
101,000.00
103,900.00
100,300.00
103,000.00
102,166.98
193,884
Dec 12, 2025
105,600.00
107,700.00
104,500.00
106,400.00
105,539.49
187,871
Dec 11, 2025
109,000.00
111,300.00
107,000.00
108,800.00
107,920.08
143,803
Dec 10, 2025
108,700.00
112,500.00
107,300.00
107,900.00
107,027.36
133,239
Dec 9, 2025
109,400.00
110,700.00
108,300.00
109,700.00
108,812.80
107,778
Dec 8, 2025
109,100.00
110,300.00
105,600.00
110,100.00
109,209.56
228,134
Dec 5, 2025
108,200.00
109,800.00
107,200.00
109,500.00
108,614.41
181,976
Dec 4, 2025
110,500.00
114,500.00
107,100.00
110,300.00
109,407.95
285,798
Dec 3, 2025
111,500.00
116,400.00
111,500.00
114,000.00
113,078.02
276,522
Dec 2, 2025
111,400.00
112,900.00
109,400.00
110,800.00
109,903.91
219,928
Dec 1, 2025
111,200.00
117,900.00
106,200.00
111,100.00
110,201.48
536,861
Nov 28, 2025
103,600.00
113,500.00
101,600.00
111,900.00
110,995.01
491,658
Nov 27, 2025
104,200.00
107,200.00
102,300.00
103,000.00
102,166.98
254,364
Nov 26, 2025
109,000.00
111,700.00
101,500.00
104,300.00
103,456.47
522,452
Nov 25, 2025
94,800.00
113,500.00
93,600.00
102,600.00
101,770.22
1,462,890
Nov 24, 2025
81,600.00
89,000.00
80,700.00
88,200.00
87,486.68
357,135
Nov 21, 2025
83,500.00
84,600.00
79,400.00
80,300.00
79,650.57
212,322
Nov 20, 2025
90,000.00
91,600.00
87,000.00
88,000.00
87,288.30
213,202
Nov 19, 2025
87,100.00
91,800.00
84,300.00
88,300.00
87,585.88
430,336
Nov 18, 2025
80,900.00
92,000.00
80,600.00
88,100.00
87,387.49
911,185
Nov 17, 2025
76,000.00
83,500.00
75,900.00
83,200.00
82,527.12
386,577
Nov 14, 2025
74,300.00
75,100.00
72,900.00
74,000.00
73,401.52
188,929
Nov 13, 2025
78,200.00
79,100.00
76,300.00
77,300.00
76,674.84
167,026
Nov 12, 2025
78,700.00
79,900.00
77,500.00
78,800.00
78,162.70
144,977
Nov 11, 2025
80,200.00
82,300.00
78,000.00
79,100.00
78,460.28
194,830
Nov 10, 2025
77,200.00
80,000.00
74,500.00
79,700.00
79,055.42
240,757
