KOSDAQ - Delayed Quote
KRW
CLIO Cosmetics Co.,Ltd (237880.KQ)
11,240.00
-50.00
(-0.44%)
At close: 3:30:08 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 3, 2026
11,330.00
11,450.00
11,200.00
11,240.00
11,240.00
28,966
Nov 2, 2026
11,000.00
11,400.00
10,990.00
11,290.00
11,290.00
27,566
Oct 30, 2026
10,880.00
11,450.00
10,800.00
11,020.00
11,020.00
67,815
Oct 29, 2026
11,100.00
11,260.00
10,850.00
10,850.00
10,850.00
51,996
Oct 28, 2026
10,900.00
11,070.00
10,800.00
10,850.00
10,850.00
27,660
Oct 27, 2026
10,700.00
10,960.00
10,650.00
10,710.00
10,710.00
19,083
Oct 26, 2026
11,000.00
11,050.00
10,600.00
10,700.00
10,700.00
47,475
Oct 23, 2026
11,160.00
11,230.00
10,950.00
10,970.00
10,970.00
34,041
Oct 22, 2026
11,240.00
11,550.00
11,040.00
11,180.00
11,180.00
41,818
Oct 21, 2026
11,400.00
11,480.00
11,180.00
11,180.00
11,180.00
16,899
Oct 20, 2026
11,240.00
11,650.00
11,240.00
11,360.00
11,360.00
46,097
Oct 19, 2026
11,200.00
11,440.00
10,650.00
11,430.00
11,430.00
30,444
Oct 16, 2026
10,600.00
11,540.00
10,600.00
11,340.00
11,340.00
50,930
Oct 15, 2026
10,700.00
10,880.00
10,570.00
10,700.00
10,700.00
46,511
Oct 14, 2026
11,270.00
11,340.00
10,890.00
11,020.00
11,020.00
49,059
Oct 13, 2026
11,800.00
11,800.00
11,070.00
11,210.00
11,210.00
71,730
Oct 12, 2026
12,150.00
12,400.00
11,850.00
11,850.00
11,850.00
31,553
Oct 8, 2026
12,500.00
13,050.00
12,170.00
12,180.00
12,180.00
99,893
Oct 7, 2026
12,130.00
12,600.00
12,100.00
12,430.00
12,430.00
90,292
Oct 6, 2026
12,080.00
12,150.00
11,790.00
11,960.00
11,960.00
62,565
Oct 2, 2026
12,140.00
12,270.00
11,930.00
11,980.00
11,980.00
19,591
Oct 1, 2026
11,800.00
12,270.00
11,710.00
12,110.00
12,110.00
55,248
Sep 30, 2026
12,140.00
12,150.00
11,700.00
11,700.00
11,700.00
55,384
Sep 29, 2026
12,140.00
12,250.00
12,010.00
12,020.00
12,020.00
36,842
Sep 28, 2026
12,050.00
12,180.00
11,890.00
12,110.00
12,110.00
17,765
Sep 23, 2026
12,020.00
12,090.00
11,870.00
11,900.00
11,900.00
41,922
Sep 22, 2026
12,220.00
12,330.00
12,040.00
12,080.00
12,080.00
45,406
Sep 21, 2026
12,340.00
12,370.00
12,170.00
12,180.00
12,180.00
36,926
Sep 18, 2026
12,300.00
12,580.00
12,260.00
12,340.00
12,340.00
52,097
Sep 17, 2026
12,180.00
12,520.00
12,130.00
12,260.00
12,260.00
32,373
Sep 16, 2026
12,190.00
12,380.00
12,100.00
12,110.00
12,110.00
35,177
Sep 15, 2026
12,530.00
12,600.00
12,300.00
12,310.00
12,310.00
48,605
Sep 14, 2026
12,820.00
12,820.00
12,200.00
12,510.00
12,510.00
100,124
Sep 11, 2026
12,200.00
12,700.00
12,030.00
12,450.00
12,450.00
118,044
Sep 10, 2026
12,200.00
12,230.00
11,850.00
12,100.00
12,100.00
44,771
Sep 9, 2026
12,070.00
12,460.00
12,050.00
12,050.00
12,050.00
109,394
Sep 8, 2026
12,250.00
12,380.00
11,900.00
11,900.00
11,900.00
68,807
Sep 7, 2026
12,470.00
12,470.00
12,100.00
12,160.00
12,160.00
55,703
Sep 4, 2026
12,560.00
12,650.00
12,280.00
12,370.00
12,370.00
78,881
Sep 3, 2026
12,820.00
12,890.00
12,300.00
12,510.00
12,510.00
88,142
Sep 2, 2026
12,850.00
13,010.00
12,800.00
12,850.00
12,850.00
52,110
Sep 1, 2026
13,400.00
13,550.00
13,000.00
13,240.00
13,240.00
84,886
Aug 31, 2026
13,460.00
13,460.00
13,110.00
13,400.00
13,400.00
113,149
Aug 28, 2026
12,850.00
13,480.00
12,790.00
13,430.00
13,430.00
197,516
Aug 27, 2026
12,670.00
12,800.00
12,540.00
12,770.00
12,770.00
85,049
Aug 26, 2026
13,200.00
13,290.00
12,750.00
12,850.00
12,850.00
115,762
Aug 25, 2026
13,000.00
13,320.00
12,650.00
13,320.00
13,320.00
174,996
Aug 24, 2026
12,550.00
12,920.00
12,460.00
12,810.00
12,810.00
107,867
Aug 21, 2026
12,840.00
13,150.00
12,530.00
12,650.00
12,650.00
204,677
Aug 20, 2026
12,570.00
13,100.00
12,570.00
13,040.00
13,040.00
140,355
Aug 19, 2026
13,880.00
13,900.00
12,780.00
12,920.00
12,920.00
269,618
Aug 18, 2026
14,050.00
14,100.00
13,200.00
13,500.00
13,500.00
325,253
Aug 14, 2026
13,650.00
14,800.00
13,180.00
14,230.00
14,230.00
1,717,610
Aug 13, 2026
11,920.00
12,130.00
11,500.00
11,500.00
11,500.00
130,026
Aug 12, 2026
11,800.00
12,480.00
11,640.00
12,160.00
12,160.00
227,517
Aug 11, 2026
11,370.00
11,720.00
11,310.00
11,660.00
11,660.00
97,865
Aug 10, 2026
11,190.00
11,310.00
10,960.00
11,310.00
11,310.00
54,612
Aug 7, 2026
11,100.00
11,270.00
10,960.00
11,190.00
11,190.00
35,808
Aug 6, 2026
10,850.00
11,170.00
10,830.00
11,170.00
11,170.00
55,371
Aug 5, 2026
10,900.00
11,060.00
10,780.00
10,850.00
10,850.00
48,751
Aug 4, 2026
10,730.00
10,940.00
10,730.00
10,860.00
10,860.00
22,468
Aug 3, 2026
10,880.00
10,920.00
10,510.00
10,720.00
10,720.00
44,180
Jul 31, 2026
10,470.00
10,840.00
10,240.00
10,820.00
10,820.00
74,767
Jul 30, 2026
9,660.00
10,600.00
9,660.00
10,300.00
10,300.00
92,185
Jul 29, 2026
10,000.00
10,620.00
9,720.00
9,800.00
9,800.00
97,122
Jul 28, 2026
10,280.00
10,510.00
10,000.00
10,010.00
10,010.00
29,133
Jul 27, 2026
10,030.00
10,570.00
10,030.00
10,480.00
10,480.00
62,595
Jul 24, 2026
10,190.00
10,290.00
9,950.00
9,950.00
9,950.00
43,221
Jul 23, 2026
9,740.00
10,290.00
9,740.00
10,200.00
10,200.00
43,833
Jul 22, 2026
10,000.00
10,100.00
9,800.00
9,810.00
9,810.00
51,810
Jul 21, 2026
9,990.00
10,040.00
9,600.00
9,950.00
9,950.00
57,308
Jul 20, 2026
10,670.00
10,670.00
9,800.00
9,980.00
9,980.00
68,990
Jul 16, 2026
10,930.00
10,980.00
10,630.00
10,740.00
10,740.00
61,815
Jul 15, 2026
10,610.00
10,960.00
10,500.00
10,960.00
10,960.00
72,622
Jul 14, 2026
11,080.00
11,190.00
10,500.00
10,600.00
10,600.00
132,711
Jul 13, 2026
11,410.00
11,680.00
10,930.00
11,010.00
11,010.00
123,495
Jul 10, 2026
10,920.00
11,760.00
10,750.00
11,560.00
11,560.00
176,890
Jul 9, 2026
11,350.00
11,550.00
10,720.00
11,160.00
11,160.00
297,570
Jul 8, 2026
12,770.00
12,770.00
11,280.00
12,000.00
12,000.00
656,302
Jul 7, 2026
9,980.00
11,500.00
9,980.00
11,230.00
11,230.00
273,962
Jul 6, 2026
10,100.00
10,290.00
9,560.00
9,950.00
9,950.00
16,493
Jul 3, 2026
10,100.00
10,260.00
9,450.00
10,140.00
10,140.00
18,396
Jul 2, 2026
10,150.00
10,390.00
9,930.00
10,010.00
10,010.00
39,489
Jul 1, 2026
9,800.00
10,110.00
9,590.00
10,060.00
10,060.00
29,970
Jun 30, 2026
9,960.00
9,960.00
9,600.00
9,600.00
9,600.00
15,507
Jun 29, 2026
8,860.00
9,950.00
8,860.00
9,950.00
9,950.00
31,458
Jun 26, 2026
9,400.00
9,490.00
8,800.00
9,040.00
9,040.00
61,408
Jun 25, 2026
9,460.00
9,690.00
9,350.00
9,420.00
9,420.00
24,014
Jun 24, 2026
9,420.00
9,690.00
9,330.00
9,430.00
9,430.00
31,492
Jun 23, 2026
10,100.00
10,130.00
9,510.00
9,510.00
9,510.00
47,573
Jun 22, 2026
10,020.00
10,200.00
9,880.00
9,980.00
9,980.00
35,289
Jun 19, 2026
10,250.00
10,400.00
9,920.00
10,020.00
10,020.00
52,972
Jun 18, 2026
10,660.00
10,850.00
10,050.00
10,320.00
10,320.00
22,604
Jun 17, 2026
10,780.00
10,780.00
10,550.00
10,650.00
10,650.00
19,274
Jun 16, 2026
10,680.00
10,780.00
10,550.00
10,640.00
10,640.00
16,282
Jun 15, 2026
10,800.00
10,900.00
10,640.00
10,680.00
10,680.00
17,829
Jun 12, 2026
10,740.00
10,900.00
10,600.00
10,740.00
10,740.00
22,274
Jun 11, 2026
10,200.00
10,540.00
10,110.00
10,540.00
10,540.00
25,200
Jun 10, 2026
10,070.00
10,490.00
10,070.00
10,390.00
10,390.00
49,873
Jun 9, 2026
10,010.00
10,400.00
10,010.00
10,210.00
10,210.00
34,814
Jun 8, 2026
9,970.00
10,510.00
9,900.00
10,060.00
10,060.00
36,882
Jun 5, 2026
10,420.00
10,750.00
10,410.00
10,590.00
10,590.00
35,149
Jun 4, 2026
10,600.00
10,860.00
10,510.00
10,520.00
10,520.00
35,610
Jun 2, 2026
10,850.00
10,850.00
10,400.00
10,840.00
10,840.00
43,445
Jun 1, 2026
11,450.00
11,450.00
10,910.00
10,910.00
10,910.00
70,925
May 29, 2026
11,120.00
11,690.00
10,900.00
11,540.00
11,540.00
65,247
May 28, 2026
11,600.00
11,780.00
10,910.00
11,160.00
11,160.00
42,005
May 27, 2026
12,050.00
12,150.00
11,120.00
11,590.00
11,590.00
33,639
May 26, 2026
12,330.00
12,360.00
11,870.00
12,050.00
12,050.00
26,376
May 22, 2026
11,930.00
12,090.00
11,300.00
12,030.00
12,030.00
33,478
May 21, 2026
11,800.00
12,030.00
11,670.00
11,800.00
11,800.00
58,805
May 20, 2026
12,120.00
12,120.00
11,510.00
11,790.00
11,790.00
71,862
May 19, 2026
12,260.00
12,350.00
12,030.00
12,070.00
12,070.00
20,053
May 18, 2026
12,300.00
12,390.00
11,860.00
12,260.00
12,260.00
55,903
May 15, 2026
12,370.00
12,650.00
12,010.00
12,120.00
12,120.00
56,010
May 14, 2026
12,570.00
12,620.00
12,250.00
12,370.00
12,370.00
46,771
May 13, 2026
12,870.00
13,070.00
12,300.00
12,300.00
12,300.00
72,321
May 12, 2026
13,450.00
13,460.00
12,810.00
12,840.00
12,840.00
121,579
May 11, 2026
13,550.00
13,810.00
13,420.00
13,750.00
13,750.00
143,922
May 8, 2026
13,220.00
13,250.00
12,920.00
13,070.00
13,070.00
24,304
May 7, 2026
13,210.00
13,210.00
12,850.00
12,920.00
12,920.00
17,236
May 6, 2026
13,240.00
13,350.00
12,930.00
12,950.00
12,950.00
43,371
May 4, 2026
13,560.00
13,560.00
12,700.00
13,220.00
13,220.00
38,015
Apr 30, 2026
13,630.00
14,000.00
13,260.00
13,290.00
13,290.00
41,764
Apr 29, 2026
13,960.00
13,980.00
13,470.00
13,640.00
13,640.00
130,852
Apr 28, 2026
13,400.00
13,490.00
13,200.00
13,320.00
13,320.00
46,977
Apr 27, 2026
13,420.00
13,430.00
13,190.00
13,290.00
13,290.00
57,777
Apr 24, 2026
13,420.00
13,660.00
13,040.00
13,410.00
13,410.00
234,544
Apr 23, 2026
12,730.00
12,830.00
12,310.00
12,600.00
12,600.00
37,720
Apr 22, 2026
12,500.00
12,660.00
12,430.00
12,590.00
12,590.00
16,633
Apr 21, 2026
12,530.00
12,610.00
12,450.00
12,450.00
12,450.00
23,060
Apr 20, 2026
12,640.00
12,660.00
12,420.00
12,470.00
12,470.00
33,141
Apr 17, 2026
12,400.00
12,550.00
12,360.00
12,380.00
12,380.00
26,050
Apr 16, 2026
12,280.00
12,440.00
12,190.00
12,440.00
12,440.00
27,068
Apr 15, 2026
12,180.00
12,290.00
12,110.00
12,110.00
12,110.00
23,065
Apr 14, 2026
12,030.00
12,150.00
12,000.00
12,060.00
12,060.00
19,040
Apr 13, 2026
12,080.00
12,100.00
11,850.00
11,900.00
11,900.00
26,741
Apr 10, 2026
12,170.00
12,260.00
12,000.00
12,020.00
12,020.00
15,552
Apr 9, 2026
11,990.00
12,160.00
11,790.00
12,140.00
12,140.00
44,341
Apr 8, 2026
11,880.00
12,080.00
11,800.00
11,860.00
11,860.00
25,876
Apr 7, 2026
11,530.00
11,790.00
11,530.00
11,650.00
11,650.00
23,581
Apr 6, 2026
11,610.00
11,660.00
11,450.00
11,600.00
11,600.00
23,422
Apr 3, 2026
11,550.00
11,680.00
11,500.00
11,660.00
11,660.00
6,748
Apr 2, 2026
12,000.00
12,100.00
10,810.00
11,510.00
11,510.00
48,628
Apr 1, 2026
11,840.00
12,060.00
11,840.00
11,980.00
11,980.00
21,963
Mar 31, 2026
11,510.00
11,890.00
11,510.00
11,650.00
11,650.00
21,218
Mar 30, 2026
11,900.00
11,900.00
11,540.00
11,720.00
11,720.00
21,607
Mar 27, 2026
11,690.00
12,400.00
11,510.00
11,930.00
11,930.00
36,563
Mar 26, 2026
12,150.00
12,150.00
11,700.00
11,700.00
11,700.00
24,604
Mar 25, 2026
11,910.00
12,050.00
11,870.00
12,050.00
12,050.00
16,187
Mar 24, 2026
11,930.00
11,930.00
11,690.00
11,890.00
11,890.00
22,216
Mar 23, 2026
11,780.00
11,920.00
11,600.00
11,700.00
11,700.00
27,813
Mar 20, 2026
11,830.00
12,080.00
11,690.00
11,990.00
11,990.00
20,496
Mar 19, 2026
11,720.00
11,810.00
11,600.00
11,600.00
11,600.00
32,242
Mar 18, 2026
11,800.00
11,950.00
11,720.00
11,820.00
11,820.00
28,443
Mar 17, 2026
11,860.00
11,930.00
11,690.00
11,810.00
11,810.00
19,679
Mar 16, 2026
11,560.00
11,690.00
11,540.00
11,680.00
11,680.00
17,320
Mar 13, 2026
11,500.00
11,840.00
11,460.00
11,690.00
11,690.00
18,506
Mar 12, 2026
11,660.00
11,800.00
11,570.00
11,640.00
11,640.00
26,295
Mar 11, 2026
11,700.00
11,940.00
11,510.00
11,610.00
11,610.00
26,793
Mar 10, 2026
11,610.00
11,890.00
11,600.00
11,640.00
11,640.00
24,745
Mar 9, 2026
11,530.00
11,770.00
11,020.00
11,300.00
11,300.00
45,621
Mar 6, 2026
11,600.00
12,120.00
11,600.00
11,950.00
11,950.00
38,468
Mar 5, 2026
11,400.00
11,990.00
11,400.00
11,990.00
11,990.00
52,026
Mar 4, 2026
12,110.00
12,400.00
11,000.00
11,170.00
11,170.00
133,285
Mar 3, 2026
12,670.00
12,810.00
12,480.00
12,480.00
12,480.00
73,723
Feb 27, 2026
13,000.00
13,090.00
12,910.00
12,970.00
12,970.00
40,969
Feb 26, 2026
13,420.00
13,470.00
13,080.00
13,090.00
13,090.00
67,161
Feb 25, 2026
13,640.00
13,650.00
13,300.00
13,300.00
13,300.00
77,036
Feb 24, 2026
13,490.00
13,640.00
13,450.00
13,560.00
13,560.00
46,507
Feb 23, 2026
13,470.00
13,560.00
13,320.00
13,420.00
13,420.00
42,673
Feb 20, 2026
13,550.00
13,570.00
13,320.00
13,330.00
13,330.00
61,683
Feb 19, 2026
13,580.00
13,690.00
13,390.00
13,510.00
13,510.00
95,189
Feb 13, 2026
13,720.00
13,740.00
13,450.00
13,510.00
13,510.00
41,493
Feb 12, 2026
13,640.00
13,670.00
13,510.00
13,540.00
13,540.00
47,354
Feb 11, 2026
13,670.00
13,740.00
13,510.00
13,580.00
13,580.00
29,122
Feb 10, 2026
13,510.00
13,720.00
13,510.00
13,650.00
13,650.00
49,416
Feb 9, 2026
13,200.00
13,660.00
13,200.00
13,630.00
13,630.00
90,700
Feb 6, 2026
13,210.00
13,220.00
12,850.00
13,080.00
13,080.00
45,038
Feb 5, 2026
13,450.00
13,680.00
13,330.00
13,330.00
13,330.00
51,151
Feb 4, 2026
13,290.00
13,690.00
13,250.00
13,450.00
13,450.00
79,867
Feb 3, 2026
13,100.00
13,770.00
12,930.00
13,380.00
13,380.00
70,827
Feb 2, 2026
13,260.00
13,300.00
12,830.00
12,980.00
12,980.00
62,405
Jan 30, 2026
13,430.00
13,550.00
13,150.00
13,260.00
13,260.00
97,277
Jan 29, 2026
13,330.00
13,420.00
13,050.00
13,330.00
13,330.00
77,373
Jan 28, 2026
13,350.00
13,520.00
13,240.00
13,270.00
13,270.00
73,528
Jan 27, 2026
13,470.00
13,580.00
13,330.00
13,350.00
13,350.00
56,024
Jan 26, 2026
13,300.00
13,500.00
13,200.00
13,390.00
13,390.00
62,095
Jan 23, 2026
12,830.00
13,170.00
12,830.00
13,140.00
13,140.00
71,950
Jan 22, 2026
12,650.00
12,980.00
12,510.00
12,790.00
12,790.00
55,205
Jan 21, 2026
12,720.00
12,950.00
12,480.00
12,530.00
12,530.00
53,826
Jan 20, 2026
12,720.00
12,910.00
12,570.00
12,820.00
12,820.00
41,561
Jan 19, 2026
12,900.00
12,900.00
12,690.00
12,720.00
12,720.00
54,672
Jan 16, 2026
12,980.00
13,040.00
12,900.00
12,950.00
12,950.00
29,709
Jan 15, 2026
12,970.00
13,090.00
12,920.00
12,940.00
12,940.00
25,658
Jan 14, 2026
13,020.00
13,150.00
12,960.00
13,000.00
13,000.00
29,175
Jan 13, 2026
13,180.00
13,180.00
12,900.00
13,010.00
13,010.00
36,283
Jan 12, 2026
13,210.00
13,220.00
13,000.00
13,080.00
13,080.00
52,488
Jan 9, 2026
13,230.00
13,360.00
13,070.00
13,210.00
13,210.00
33,049
Jan 8, 2026
13,160.00
13,430.00
13,070.00
13,210.00
13,210.00
47,824
Jan 7, 2026
13,390.00
13,470.00
13,060.00
13,170.00
13,170.00
68,248
Jan 6, 2026
13,940.00
13,940.00
13,290.00
13,390.00
13,390.00
94,728
Jan 5, 2026
14,010.00
14,010.00
13,700.00
13,930.00
13,930.00
66,246
Jan 2, 2026
13,260.00
13,900.00
13,260.00
13,900.00
13,900.00
151,975
Dec 30, 2025
13,140.00
13,280.00
13,030.00
13,030.00
13,030.00
24,542
Dec 29, 2025
250
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
13,220.00
13,220.00
13,050.00
13,090.00
13,090.00
41,951
Dec 26, 2025
13,470.00
13,470.00
13,230.00
13,300.00
13,050.00
36,193
Dec 24, 2025
13,380.00
13,430.00
13,250.00
13,250.00
13,000.94
33,738
Dec 23, 2025
13,510.00
13,550.00
13,280.00
13,280.00
13,030.38
39,602
Dec 22, 2025
13,460.00
13,680.00
13,450.00
13,450.00
13,197.18
49,417
Dec 19, 2025
13,520.00
13,650.00
13,460.00
13,490.00
13,236.43
53,210
Dec 18, 2025
13,620.00
13,720.00
13,470.00
13,500.00
13,246.24
29,296
Dec 17, 2025
13,790.00
13,900.00
13,610.00
13,720.00
13,462.11
67,128
Dec 16, 2025
13,400.00
13,820.00
13,400.00
13,630.00
13,373.80
105,904
Dec 15, 2025
13,250.00
13,600.00
13,210.00
13,520.00
13,265.87
75,245
Dec 12, 2025
13,330.00
13,430.00
13,250.00
13,310.00
13,059.81
21,258
Dec 11, 2025
13,130.00
13,450.00
13,130.00
13,350.00
13,099.06
39,562
Dec 10, 2025
13,270.00
13,420.00
13,120.00
13,170.00
12,922.44
26,195
Dec 9, 2025
13,370.00
13,380.00
13,250.00
13,290.00
13,040.19
16,584
Dec 8, 2025
13,530.00
13,570.00
13,280.00
13,370.00
13,118.68
35,336
Dec 5, 2025
13,510.00
13,530.00
13,380.00
13,510.00
13,256.05
25,494
Dec 4, 2025
13,630.00
13,700.00
13,410.00
13,500.00
13,246.24
30,216
Dec 3, 2025
13,690.00
13,790.00
13,580.00
13,670.00
13,413.04
20,471
Dec 2, 2025
13,650.00
13,700.00
13,550.00
13,670.00
13,413.04
23,890
Dec 1, 2025
13,560.00
13,800.00
13,510.00
13,650.00
13,393.42
39,474
Nov 28, 2025
13,310.00
13,540.00
13,140.00
13,480.00
13,226.62
36,443
Nov 27, 2025
13,130.00
13,370.00
13,120.00
13,140.00
12,893.01
30,844
Nov 26, 2025
13,030.00
13,220.00
13,030.00
13,100.00
12,853.76
33,386
Nov 25, 2025
13,470.00
13,500.00
13,030.00
13,030.00
12,785.08
39,096
Nov 24, 2025
13,560.00
13,600.00
13,360.00
13,390.00
13,138.31
27,177
Nov 21, 2025
13,680.00
13,730.00
13,300.00
13,400.00
13,148.12
56,312
Nov 20, 2025
13,090.00
14,000.00
13,040.00
13,510.00
13,256.05
67,291
Nov 19, 2025
13,050.00
13,160.00
12,980.00
13,080.00
12,834.14
38,511
Nov 18, 2025
13,490.00
13,490.00
13,080.00
13,150.00
12,902.82
83,538
Nov 17, 2025
13,490.00
13,630.00
13,370.00
13,410.00
13,157.93
40,886
Nov 14, 2025
13,710.00
13,710.00
13,450.00
13,450.00
13,197.18
70,385
Nov 13, 2025
13,810.00
13,960.00
13,690.00
13,820.00
13,560.23
33,545
Nov 12, 2025
13,700.00
13,790.00
13,580.00
13,790.00
13,530.79
32,888
Nov 11, 2025
13,710.00
13,830.00
13,500.00
13,640.00
13,383.61
63,646
Nov 10, 2025
13,500.00
13,670.00
13,460.00
13,650.00
13,393.42
39,187
Nov 7, 2025
13,600.00
13,940.00
13,300.00
13,500.00
13,246.24
79,670
Nov 6, 2025
13,820.00
13,890.00
13,570.00
13,640.00
13,383.61
44,283
Nov 5, 2025
14,000.00
14,170.00
13,470.00
13,800.00
13,540.60
82,066
Nov 4, 2025
14,280.00
14,280.00
13,950.00
13,950.00
13,687.78
77,490
Nov 3, 2025
14,450.00
14,610.00
14,210.00
14,270.00
14,001.77
59,891
