KSE - Delayed Quote
KRW
DL Holdings CO., LTD. (000210.KS)
40,300.00
-1,000.00
(-2.42%)
At close: October 30 at 3:30:30 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
41,400.00 | 41,700.00 | 39,700.00 | 40,300.00 | 40,300.00 | 29,039 |
|
Oct 29, 2026
|
41,500.00 | 42,450.00 | 40,200.00 | 41,300.00 | 41,300.00 | 33,067 |
|
Oct 28, 2026
|
41,300.00 | 42,350.00 | 41,250.00 | 41,950.00 | 41,950.00 | 27,560 |
|
Oct 27, 2026
|
40,700.00 | 42,050.00 | 40,450.00 | 40,950.00 | 40,950.00 | 41,916 |
|
Oct 26, 2026
|
41,750.00 | 42,300.00 | 40,250.00 | 40,400.00 | 40,400.00 | 39,966 |
|
Oct 23, 2026
|
42,800.00 | 42,800.00 | 41,200.00 | 42,500.00 | 42,500.00 | 66,770 |
|
Oct 22, 2026
|
42,850.00 | 44,100.00 | 42,500.00 | 42,850.00 | 42,850.00 | 26,563 |
|
Oct 21, 2026
|
44,100.00 | 44,300.00 | 43,100.00 | 43,500.00 | 43,500.00 | 32,438 |
|
Oct 20, 2026
|
44,150.00 | 44,800.00 | 42,950.00 | 43,250.00 | 43,250.00 | 51,119 |
|
Oct 19, 2026
|
44,400.00 | 45,250.00 | 43,500.00 | 44,950.00 | 44,950.00 | 34,973 |
|
Oct 16, 2026
|
44,200.00 | 45,850.00 | 44,100.00 | 44,450.00 | 44,450.00 | 45,046 |
|
Oct 15, 2026
|
45,600.00 | 45,600.00 | 43,350.00 | 44,150.00 | 44,150.00 | 74,917 |
|
Oct 14, 2026
|
46,000.00 | 47,400.00 | 45,700.00 | 46,200.00 | 46,200.00 | 36,002 |
|
Oct 13, 2026
|
47,350.00 | 47,350.00 | 44,550.00 | 46,100.00 | 46,100.00 | 45,374 |
|
Oct 12, 2026
|
48,100.00 | 48,900.00 | 46,100.00 | 47,300.00 | 47,300.00 | 45,711 |
|
Oct 8, 2026
|
49,050.00 | 49,400.00 | 48,050.00 | 48,450.00 | 48,450.00 | 39,924 |
|
Oct 7, 2026
|
49,450.00 | 49,900.00 | 48,050.00 | 49,250.00 | 49,250.00 | 36,088 |
|
Oct 6, 2026
|
49,450.00 | 50,100.00 | 49,200.00 | 49,450.00 | 49,450.00 | 26,274 |
|
Oct 2, 2026
|
48,600.00 | 48,900.00 | 47,700.00 | 48,850.00 | 48,850.00 | 29,732 |
|
Oct 1, 2026
|
50,100.00 | 50,100.00 | 48,550.00 | 48,600.00 | 48,600.00 | 35,910 |
|
Sep 30, 2026
|
51,100.00 | 51,500.00 | 49,200.00 | 49,550.00 | 49,550.00 | 50,793 |
|
Sep 29, 2026
|
52,400.00 | 52,500.00 | 49,600.00 | 50,300.00 | 50,300.00 | 62,953 |
|
Sep 28, 2026
|
50,600.00 | 53,000.00 | 50,500.00 | 52,300.00 | 52,300.00 | 39,722 |
|
Sep 23, 2026
|
52,100.00 | 52,600.00 | 50,300.00 | 50,500.00 | 50,500.00 | 31,400 |
|
Sep 22, 2026
|
52,700.00 | 52,900.00 | 51,000.00 | 51,600.00 | 51,600.00 | 30,194 |
|
Sep 21, 2026
|
54,500.00 | 54,600.00 | 51,400.00 | 51,900.00 | 51,900.00 | 51,723 |
|
Sep 18, 2026
|
55,300.00 | 55,300.00 | 54,000.00 | 54,500.00 | 54,500.00 | 63,715 |
|
Sep 17, 2026
|
55,100.00 | 55,900.00 | 53,700.00 | 54,300.00 | 54,300.00 | 47,051 |
|
Sep 16, 2026
|
53,000.00 | 55,600.00 | 52,500.00 | 54,600.00 | 54,600.00 | 91,488 |
|
Sep 15, 2026
|
52,700.00 | 54,000.00 | 52,200.00 | 53,500.00 | 53,500.00 | 45,294 |
|
Sep 14, 2026
|
53,700.00 | 55,000.00 | 52,100.00 | 53,800.00 | 53,800.00 | 55,217 |
|
Sep 11, 2026
|
53,800.00 | 55,700.00 | 53,300.00 | 55,000.00 | 55,000.00 | 34,824 |
|
Sep 10, 2026
|
55,600.00 | 56,400.00 | 53,300.00 | 54,800.00 | 54,800.00 | 85,666 |
|
Sep 9, 2026
|
53,800.00 | 56,600.00 | 53,800.00 | 56,000.00 | 56,000.00 | 88,217 |
|
Sep 8, 2026
|
54,200.00 | 55,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | 71,669 |
|
Sep 7, 2026
|
54,100.00 | 54,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | 45,631 |
|
Sep 4, 2026
|
54,400.00 | 55,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | 57,884 |
|
Sep 3, 2026
|
51,200.00 | 56,100.00 | 50,800.00 | 55,000.00 | 55,000.00 | 214,903 |
|
Sep 2, 2026
|
49,600.00 | 52,000.00 | 49,000.00 | 51,200.00 | 51,200.00 | 88,555 |
|
Sep 1, 2026
|
49,900.00 | 52,500.00 | 49,150.00 | 50,600.00 | 50,600.00 | 76,386 |
|
Aug 31, 2026
|
49,700.00 | 50,400.00 | 48,600.00 | 50,400.00 | 50,400.00 | 29,897 |
|
Aug 28, 2026
|
49,200.00 | 50,000.00 | 48,100.00 | 50,000.00 | 50,000.00 | 59,041 |
|
Aug 27, 2026
|
50,000.00 | 50,600.00 | 49,000.00 | 50,000.00 | 50,000.00 | 36,689 |
|
Aug 26, 2026
|
48,500.00 | 50,100.00 | 47,600.00 | 49,650.00 | 49,650.00 | 40,681 |
|
Aug 25, 2026
|
47,350.00 | 48,900.00 | 45,800.00 | 48,150.00 | 48,150.00 | 40,961 |
|
Aug 24, 2026
|
47,050.00 | 47,800.00 | 46,050.00 | 46,900.00 | 46,900.00 | 30,690 |
|
Aug 21, 2026
|
48,450.00 | 48,550.00 | 46,050.00 | 46,700.00 | 46,700.00 | 46,187 |
|
Aug 20, 2026
|
50,200.00 | 51,600.00 | 48,600.00 | 48,950.00 | 48,950.00 | 45,338 |
|
Aug 19, 2026
|
49,300.00 | 51,100.00 | 48,400.00 | 50,100.00 | 50,100.00 | 39,350 |
|
Aug 18, 2026
|
51,900.00 | 52,800.00 | 49,950.00 | 50,700.00 | 50,700.00 | 79,361 |
|
Aug 14, 2026
|
50,800.00 | 52,200.00 | 50,800.00 | 51,900.00 | 51,900.00 | 57,788 |
|
Aug 13, 2026
|
50,400.00 | 51,400.00 | 49,950.00 | 50,900.00 | 50,900.00 | 139,711 |
|
Aug 12, 2026
|
50,700.00 | 51,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | 50,212 |
|
Aug 11, 2026
|
51,700.00 | 52,200.00 | 50,200.00 | 50,600.00 | 50,600.00 | 49,431 |
|
Aug 10, 2026
|
50,500.00 | 51,800.00 | 49,350.00 | 51,700.00 | 51,700.00 | 55,363 |
|
Aug 7, 2026
|
49,900.00 | 50,900.00 | 49,000.00 | 50,900.00 | 50,900.00 | 63,727 |
|
Aug 6, 2026
|
50,800.00 | 52,500.00 | 49,400.00 | 49,700.00 | 49,700.00 | 61,489 |
|
Aug 5, 2026
|
51,000.00 | 52,600.00 | 50,700.00 | 51,200.00 | 51,200.00 | 104,450 |
|
Aug 4, 2026
|
45,700.00 | 52,300.00 | 45,500.00 | 51,900.00 | 51,900.00 | 264,729 |
|
Aug 3, 2026
|
43,050.00 | 48,650.00 | 42,250.00 | 45,950.00 | 45,950.00 | 248,841 |
|
Jul 31, 2026
|
42,500.00 | 43,500.00 | 41,300.00 | 42,950.00 | 42,950.00 | 96,764 |
|
Jul 30, 2026
|
39,000.00 | 43,400.00 | 39,000.00 | 41,600.00 | 41,600.00 | 142,310 |
|
Jul 29, 2026
|
45,200.00 | 45,300.00 | 39,550.00 | 41,150.00 | 41,150.00 | 78,363 |
|
Jul 28, 2026
|
47,700.00 | 47,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | 40,863 |
|
Jul 27, 2026
|
49,650.00 | 50,700.00 | 48,200.00 | 48,450.00 | 48,450.00 | 82,462 |
|
Jul 24, 2026
|
49,900.00 | 51,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | 77,580 |
|
Jul 23, 2026
|
47,500.00 | 51,700.00 | 47,500.00 | 50,900.00 | 50,900.00 | 172,517 |
|
Jul 22, 2026
|
46,050.00 | 47,950.00 | 46,000.00 | 46,000.00 | 46,000.00 | 78,347 |
|
Jul 21, 2026
|
43,150.00 | 46,350.00 | 42,950.00 | 46,000.00 | 46,000.00 | 89,376 |
|
Jul 20, 2026
|
46,600.00 | 46,600.00 | 43,700.00 | 44,000.00 | 44,000.00 | 65,437 |
|
Jul 16, 2026
|
47,500.00 | 47,600.00 | 44,800.00 | 46,450.00 | 46,450.00 | 51,979 |
|
Jul 15, 2026
|
46,250.00 | 48,000.00 | 45,550.00 | 47,050.00 | 47,050.00 | 101,550 |
|
Jul 14, 2026
|
46,050.00 | 46,800.00 | 44,550.00 | 45,550.00 | 45,550.00 | 214,988 |
|
Jul 13, 2026
|
45,850.00 | 48,300.00 | 44,500.00 | 45,550.00 | 45,550.00 | 100,156 |
|
Jul 10, 2026
|
43,700.00 | 46,750.00 | 43,100.00 | 45,650.00 | 45,650.00 | 89,333 |
|
Jul 9, 2026
|
45,050.00 | 45,050.00 | 41,550.00 | 42,500.00 | 42,500.00 | 169,685 |
|
Jul 8, 2026
|
45,450.00 | 46,000.00 | 42,700.00 | 44,300.00 | 44,300.00 | 80,710 |
|
Jul 7, 2026
|
45,750.00 | 46,000.00 | 43,000.00 | 45,250.00 | 45,250.00 | 75,685 |
|
Jul 6, 2026
|
46,200.00 | 47,200.00 | 44,400.00 | 45,700.00 | 45,700.00 | 89,118 |
|
Jul 3, 2026
|
45,500.00 | 47,500.00 | 44,400.00 | 46,100.00 | 46,100.00 | 82,688 |
|
Jul 2, 2026
|
45,700.00 | 47,450.00 | 43,700.00 | 45,500.00 | 45,500.00 | 93,552 |
|
Jul 1, 2026
|
45,200.00 | 45,700.00 | 43,600.00 | 45,550.00 | 45,550.00 | 117,893 |
|
Jun 30, 2026
|
45,950.00 | 45,950.00 | 43,150.00 | 43,250.00 | 43,250.00 | 63,604 |
|
Jun 29, 2026
|
41,050.00 | 45,700.00 | 40,650.00 | 45,500.00 | 45,500.00 | 72,329 |
|
Jun 26, 2026
|
43,050.00 | 43,700.00 | 40,100.00 | 41,250.00 | 41,250.00 | 103,954 |
|
Jun 25, 2026
|
45,000.00 | 46,100.00 | 43,450.00 | 43,800.00 | 43,800.00 | 116,176 |
|
Jun 24, 2026
|
43,300.00 | 45,650.00 | 42,400.00 | 44,850.00 | 44,850.00 | 106,835 |
|
Jun 23, 2026
|
46,600.00 | 46,750.00 | 42,900.00 | 43,000.00 | 43,000.00 | 109,765 |
|
Jun 22, 2026
|
49,100.00 | 50,300.00 | 48,000.00 | 48,650.00 | 48,650.00 | 69,640 |
|
Jun 19, 2026
|
51,600.00 | 52,100.00 | 47,750.00 | 49,550.00 | 49,550.00 | 124,562 |
|
Jun 18, 2026
|
53,500.00 | 53,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | 94,645 |
|
Jun 17, 2026
|
56,200.00 | 56,300.00 | 53,600.00 | 54,100.00 | 54,100.00 | 53,924 |
|
Jun 16, 2026
|
54,700.00 | 57,800.00 | 53,500.00 | 54,800.00 | 54,800.00 | 113,655 |
|
Jun 15, 2026
|
57,000.00 | 57,200.00 | 54,700.00 | 55,200.00 | 55,200.00 | 97,533 |
|
Jun 12, 2026
|
55,200.00 | 55,900.00 | 53,400.00 | 54,000.00 | 54,000.00 | 121,636 |
|
Jun 11, 2026
|
47,800.00 | 52,900.00 | 47,300.00 | 52,000.00 | 52,000.00 | 167,351 |
|
Jun 10, 2026
|
46,000.00 | 50,000.00 | 46,000.00 | 47,600.00 | 47,600.00 | 94,441 |
|
Jun 9, 2026
|
46,100.00 | 47,950.00 | 44,700.00 | 47,150.00 | 47,150.00 | 97,541 |
|
Jun 8, 2026
|
46,700.00 | 49,750.00 | 45,350.00 | 46,100.00 | 46,100.00 | 84,991 |
|
Jun 5, 2026
|
51,700.00 | 51,700.00 | 48,550.00 | 50,100.00 | 50,100.00 | 60,859 |
|
Jun 4, 2026
|
50,000.00 | 51,900.00 | 49,800.00 | 51,200.00 | 51,200.00 | 68,610 |
|
Jun 2, 2026
|
51,000.00 | 51,200.00 | 49,550.00 | 50,600.00 | 50,600.00 | 96,612 |
|
Jun 1, 2026
|
51,500.00 | 52,800.00 | 50,800.00 | 51,800.00 | 51,800.00 | 95,426 |
|
May 29, 2026
|
55,900.00 | 56,100.00 | 50,900.00 | 54,300.00 | 54,300.00 | 146,736 |
|
May 28, 2026
|
57,000.00 | 57,000.00 | 52,400.00 | 54,800.00 | 54,800.00 | 91,766 |
|
May 27, 2026
|
60,100.00 | 60,700.00 | 55,800.00 | 56,200.00 | 56,200.00 | 106,614 |
|
May 26, 2026
|
61,800.00 | 63,900.00 | 59,600.00 | 60,500.00 | 60,500.00 | 88,978 |
|
May 22, 2026
|
58,900.00 | 60,900.00 | 57,700.00 | 60,200.00 | 60,200.00 | 112,997 |
|
May 21, 2026
|
54,800.00 | 57,200.00 | 53,200.00 | 57,100.00 | 57,100.00 | 153,973 |
|
May 20, 2026
|
54,500.00 | 55,700.00 | 51,000.00 | 52,900.00 | 52,900.00 | 120,416 |
|
May 19, 2026
|
58,200.00 | 58,200.00 | 53,200.00 | 55,000.00 | 55,000.00 | 205,814 |
|
May 18, 2026
|
57,400.00 | 58,300.00 | 55,200.00 | 57,400.00 | 57,400.00 | 99,983 |
|
May 15, 2026
|
63,500.00 | 63,900.00 | 59,300.00 | 59,900.00 | 59,900.00 | 93,785 |
|
May 14, 2026
|
62,700.00 | 63,900.00 | 60,000.00 | 63,200.00 | 63,200.00 | 174,870 |
|
May 13, 2026
|
61,800.00 | 63,000.00 | 59,700.00 | 62,000.00 | 62,000.00 | 113,832 |
|
May 12, 2026
|
67,100.00 | 67,100.00 | 59,200.00 | 61,700.00 | 61,700.00 | 186,475 |
|
May 11, 2026
|
63,800.00 | 68,500.00 | 63,500.00 | 67,000.00 | 67,000.00 | 273,597 |
|
May 8, 2026
|
65,200.00 | 65,700.00 | 61,800.00 | 64,000.00 | 64,000.00 | 176,827 |
|
May 7, 2026
|
66,900.00 | 68,100.00 | 63,800.00 | 65,600.00 | 65,600.00 | 183,945 |
|
May 6, 2026
|
67,100.00 | 67,400.00 | 65,400.00 | 65,500.00 | 65,500.00 | 142,147 |
|
May 4, 2026
|
72,700.00 | 72,700.00 | 66,100.00 | 67,400.00 | 67,400.00 | 159,622 |
|
Apr 30, 2026
|
75,300.00 | 75,700.00 | 70,300.00 | 71,500.00 | 71,500.00 | 179,008 |
|
Apr 29, 2026
|
71,000.00 | 77,700.00 | 70,900.00 | 76,800.00 | 76,800.00 | 394,046 |
|
Apr 28, 2026
|
67,200.00 | 71,200.00 | 67,000.00 | 70,400.00 | 70,400.00 | 192,747 |
|
Apr 27, 2026
|
68,900.00 | 69,000.00 | 65,900.00 | 67,300.00 | 67,300.00 | 91,270 |
|
Apr 24, 2026
|
69,800.00 | 71,400.00 | 66,600.00 | 68,600.00 | 68,600.00 | 228,772 |
|
Apr 23, 2026
|
64,900.00 | 67,100.00 | 64,000.00 | 66,200.00 | 66,200.00 | 161,460 |
|
Apr 22, 2026
|
63,400.00 | 64,700.00 | 62,000.00 | 63,600.00 | 63,600.00 | 100,776 |
|
Apr 21, 2026
|
65,500.00 | 67,100.00 | 63,600.00 | 63,900.00 | 63,900.00 | 113,046 |
|
Apr 20, 2026
|
64,100.00 | 66,400.00 | 63,300.00 | 65,100.00 | 65,100.00 | 100,124 |
|
Apr 17, 2026
|
64,500.00 | 66,200.00 | 62,500.00 | 64,600.00 | 64,600.00 | 109,426 |
|
Apr 16, 2026
|
64,000.00 | 64,800.00 | 62,400.00 | 63,500.00 | 63,500.00 | 125,477 |
|
Apr 15, 2026
|
66,000.00 | 66,800.00 | 63,600.00 | 64,000.00 | 64,000.00 | 136,709 |
|
Apr 14, 2026
|
64,500.00 | 66,500.00 | 62,500.00 | 65,500.00 | 65,500.00 | 171,806 |
|
Apr 13, 2026
|
62,500.00 | 65,100.00 | 61,800.00 | 63,800.00 | 63,800.00 | 129,147 |
|
Apr 10, 2026
|
70,000.00 | 70,400.00 | 65,600.00 | 65,600.00 | 65,600.00 | 133,303 |
|
Apr 9, 2026
|
65,500.00 | 68,400.00 | 64,200.00 | 67,900.00 | 67,900.00 | 152,376 |
|
Apr 8, 2026
|
66,800.00 | 70,800.00 | 65,100.00 | 66,800.00 | 66,800.00 | 432,045 |
|
Apr 7, 2026
|
63,500.00 | 67,000.00 | 62,800.00 | 64,300.00 | 64,300.00 | 202,185 |
|
Apr 6, 2026
|
61,600.00 | 64,300.00 | 60,700.00 | 62,700.00 | 62,700.00 | 195,914 |
|
Apr 3, 2026
|
58,800.00 | 62,300.00 | 57,300.00 | 59,500.00 | 59,500.00 | 157,021 |
|
Apr 2, 2026
|
61,400.00 | 61,400.00 | 56,400.00 | 56,900.00 | 56,900.00 | 239,438 |
|
Apr 1, 2026
|
62,200.00 | 64,000.00 | 60,400.00 | 62,800.00 | 62,800.00 | 182,934 |
|
Mar 31, 2026
|
62,700.00 | 63,200.00 | 59,600.00 | 60,400.00 | 60,400.00 | 170,956 |
|
Mar 30, 2026
|
58,500.00 | 63,500.00 | 58,200.00 | 62,500.00 | 62,500.00 | 161,468 |
|
Mar 27, 2026
|
59,400.00 | 63,100.00 | 58,300.00 | 62,600.00 | 62,600.00 | 195,279 |
|
Mar 26, 2026
|
58,300.00 | 61,500.00 | 58,100.00 | 59,400.00 | 59,400.00 | 137,656 |
|
Mar 25, 2026
|
58,300.00 | 60,800.00 | 55,500.00 | 58,200.00 | 58,200.00 | 295,557 |
|
Mar 24, 2026
|
63,400.00 | 63,500.00 | 53,600.00 | 56,900.00 | 56,900.00 | 450,167 |
|
Mar 23, 2026
|
63,800.00 | 67,200.00 | 60,600.00 | 64,700.00 | 64,700.00 | 400,876 |
|
Mar 20, 2026
|
59,000.00 | 65,500.00 | 57,500.00 | 64,900.00 | 64,900.00 | 886,242 |
|
Mar 19, 2026
|
49,850.00 | 53,700.00 | 49,700.00 | 51,300.00 | 51,300.00 | 168,952 |
|
Mar 18, 2026
|
45,450.00 | 50,400.00 | 45,450.00 | 49,850.00 | 49,850.00 | 158,171 |
|
Mar 17, 2026
|
45,550.00 | 46,750.00 | 44,600.00 | 44,850.00 | 44,850.00 | 92,816 |
|
Mar 16, 2026
|
46,000.00 | 46,650.00 | 44,600.00 | 44,600.00 | 44,600.00 | 75,598 |
|
Mar 13, 2026
|
44,300.00 | 46,900.00 | 43,300.00 | 45,850.00 | 45,850.00 | 156,449 |
|
Mar 12, 2026
|
44,000.00 | 45,450.00 | 43,800.00 | 44,750.00 | 44,750.00 | 109,607 |
|
Mar 11, 2026
|
43,900.00 | 45,950.00 | 43,400.00 | 44,500.00 | 44,500.00 | 109,774 |
|
Mar 10, 2026
|
43,000.00 | 43,250.00 | 41,700.00 | 42,950.00 | 42,950.00 | 61,980 |
|
Mar 9, 2026
|
41,200.00 | 42,100.00 | 40,050.00 | 41,000.00 | 41,000.00 | 106,987 |
|
Mar 6, 2026
|
41,650.00 | 43,750.00 | 40,650.00 | 43,500.00 | 43,500.00 | 130,679 |
|
Mar 5, 2026
|
43,500.00 | 43,900.00 | 41,400.00 | 42,300.00 | 42,300.00 | 132,001 |
|
Mar 4, 2026
|
45,400.00 | 46,150.00 | 40,100.00 | 40,150.00 | 40,150.00 | 232,450 |
|
Mar 3, 2026
|
50,000.00 | 52,100.00 | 48,300.00 | 48,300.00 | 48,300.00 | 242,628 |
|
Feb 27, 2026
|
51,300.00 | 52,300.00 | 50,200.00 | 51,700.00 | 51,700.00 | 197,265 |
|
Feb 26, 2026
|
50,300.00 | 52,200.00 | 49,700.00 | 51,200.00 | 51,200.00 | 199,599 |
|
Feb 25, 2026
|
52,100.00 | 53,300.00 | 51,500.00 | 52,500.00 | 52,500.00 | 106,729 |
|
Feb 24, 2026
|
49,700.00 | 52,800.00 | 49,400.00 | 52,600.00 | 52,600.00 | 220,848 |
|
Feb 23, 2026
|
50,500.00 | 51,600.00 | 49,650.00 | 50,200.00 | 50,200.00 | 172,815 |
|
Feb 20, 2026
|
49,200.00 | 50,700.00 | 48,350.00 | 50,200.00 | 50,200.00 | 139,707 |
|
Feb 19, 2026
|
49,400.00 | 50,900.00 | 48,200.00 | 49,100.00 | 49,100.00 | 168,060 |
|
Feb 13, 2026
|
47,900.00 | 50,600.00 | 47,500.00 | 49,200.00 | 49,200.00 | 244,587 |
|
Feb 12, 2026
|
47,550.00 | 47,650.00 | 46,750.00 | 47,150.00 | 47,150.00 | 93,302 |
|
Feb 11, 2026
|
47,450.00 | 47,600.00 | 45,750.00 | 47,250.00 | 47,250.00 | 133,558 |
|
Feb 10, 2026
|
45,400.00 | 47,000.00 | 44,550.00 | 46,300.00 | 46,300.00 | 141,814 |
|
Feb 9, 2026
|
44,250.00 | 45,200.00 | 43,500.00 | 44,800.00 | 44,800.00 | 120,922 |
|
Feb 6, 2026
|
43,900.00 | 43,900.00 | 41,800.00 | 43,100.00 | 43,100.00 | 166,388 |
|
Feb 5, 2026
|
44,300.00 | 48,700.00 | 43,750.00 | 45,650.00 | 45,650.00 | 313,110 |
|
Feb 4, 2026
|
42,850.00 | 44,650.00 | 42,100.00 | 44,450.00 | 44,450.00 | 172,157 |
|
Feb 3, 2026
|
41,550.00 | 43,150.00 | 41,000.00 | 43,000.00 | 43,000.00 | 143,116 |
|
Feb 2, 2026
|
42,300.00 | 43,250.00 | 40,000.00 | 40,250.00 | 40,250.00 | 241,061 |
|
Jan 30, 2026
|
41,900.00 | 42,050.00 | 39,800.00 | 41,500.00 | 41,500.00 | 161,895 |
|
Jan 29, 2026
|
40,700.00 | 41,750.00 | 39,600.00 | 41,700.00 | 41,700.00 | 135,350 |
|
Jan 28, 2026
|
40,550.00 | 42,200.00 | 40,550.00 | 41,200.00 | 41,200.00 | 126,701 |
|
Jan 27, 2026
|
39,850.00 | 41,300.00 | 39,400.00 | 40,100.00 | 40,100.00 | 184,871 |
|
Jan 26, 2026
|
39,450.00 | 40,500.00 | 39,150.00 | 39,350.00 | 39,350.00 | 143,465 |
|
Jan 23, 2026
|
36,850.00 | 39,200.00 | 36,850.00 | 38,600.00 | 38,600.00 | 182,056 |
|
Jan 22, 2026
|
36,050.00 | 37,000.00 | 35,950.00 | 36,400.00 | 36,400.00 | 63,489 |
|
Jan 21, 2026
|
36,800.00 | 36,850.00 | 35,250.00 | 36,200.00 | 36,200.00 | 80,879 |
|
Jan 20, 2026
|
36,850.00 | 37,600.00 | 35,800.00 | 37,050.00 | 37,050.00 | 80,488 |
|
Jan 19, 2026
|
36,100.00 | 37,400.00 | 35,900.00 | 37,200.00 | 37,200.00 | 100,512 |
|
Jan 16, 2026
|
36,100.00 | 36,650.00 | 35,700.00 | 36,450.00 | 36,450.00 | 105,371 |
|
Jan 15, 2026
|
35,800.00 | 37,000.00 | 35,800.00 | 36,700.00 | 36,700.00 | 90,506 |
|
Jan 14, 2026
|
35,350.00 | 36,400.00 | 35,100.00 | 36,100.00 | 36,100.00 | 80,075 |
|
Jan 13, 2026
|
35,450.00 | 35,600.00 | 34,450.00 | 35,500.00 | 35,500.00 | 63,500 |
|
Jan 12, 2026
|
34,800.00 | 35,400.00 | 34,350.00 | 35,100.00 | 35,100.00 | 67,712 |
|
Jan 9, 2026
|
34,700.00 | 35,150.00 | 33,900.00 | 34,850.00 | 34,850.00 | 48,653 |
|
Jan 8, 2026
|
35,350.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | 95,432 |
|
Jan 7, 2026
|
36,150.00 | 36,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 102,639 |
|
Jan 6, 2026
|
36,450.00 | 36,850.00 | 36,300.00 | 36,400.00 | 36,400.00 | 52,406 |
|
Jan 5, 2026
|
36,750.00 | 36,950.00 | 36,400.00 | 36,450.00 | 36,450.00 | 68,764 |
|
Jan 2, 2026
|
37,500.00 | 37,550.00 | 36,450.00 | 36,500.00 | 36,500.00 | 68,098 |
|
Dec 30, 2025
|
37,550.00 | 37,950.00 | 37,150.00 | 37,650.00 | 37,650.00 | 30,380 |
|
Dec 29, 2025
|
37,300.00 | 37,900.00 | 36,800.00 | 37,550.00 | 37,550.00 | 38,279 |
|
Dec 26, 2025
|
38,600.00 | 38,900.00 | 37,500.00 | 37,650.00 | 37,650.00 | 56,877 |
|
Dec 24, 2025
|
38,850.00 | 39,150.00 | 38,500.00 | 38,550.00 | 38,550.00 | 36,253 |
|
Dec 23, 2025
|
39,150.00 | 39,300.00 | 38,650.00 | 38,900.00 | 38,900.00 | 33,454 |
|
Dec 22, 2025
|
39,500.00 | 39,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | 53,495 |
|
Dec 19, 2025
|
39,000.00 | 39,350.00 | 38,500.00 | 39,050.00 | 39,050.00 | 38,624 |
|
Dec 18, 2025
|
39,150.00 | 39,250.00 | 38,500.00 | 38,700.00 | 38,700.00 | 53,617 |
|
Dec 17, 2025
|
39,350.00 | 39,850.00 | 38,600.00 | 39,600.00 | 39,600.00 | 44,682 |
|
Dec 16, 2025
|
39,900.00 | 40,100.00 | 38,750.00 | 38,850.00 | 38,850.00 | 54,372 |
|
Dec 15, 2025
|
40,000.00 | 40,700.00 | 39,800.00 | 40,100.00 | 40,100.00 | 55,506 |
|
Dec 12, 2025
|
40,700.00 | 41,450.00 | 40,150.00 | 41,100.00 | 41,100.00 | 70,073 |
|
Dec 11, 2025
|
39,250.00 | 41,150.00 | 38,950.00 | 40,150.00 | 40,150.00 | 171,217 |
|
Dec 10, 2025
|
39,100.00 | 39,300.00 | 38,850.00 | 38,900.00 | 38,900.00 | 38,981 |
|
Dec 9, 2025
|
39,750.00 | 39,750.00 | 39,000.00 | 39,050.00 | 39,050.00 | 49,343 |
|
Dec 8, 2025
|
40,100.00 | 40,150.00 | 39,150.00 | 39,450.00 | 39,450.00 | 49,945 |
|
Dec 5, 2025
|
39,000.00 | 40,250.00 | 38,950.00 | 40,050.00 | 40,050.00 | 78,746 |
|
Dec 4, 2025
|
39,500.00 | 39,700.00 | 38,900.00 | 39,350.00 | 39,350.00 | 32,341 |
|
Dec 3, 2025
|
39,250.00 | 39,750.00 | 38,950.00 | 39,700.00 | 39,700.00 | 52,587 |
|
Dec 2, 2025
|
38,750.00 | 39,600.00 | 38,550.00 | 39,150.00 | 39,150.00 | 51,456 |
|
Dec 1, 2025
|
39,500.00 | 40,100.00 | 38,700.00 | 39,000.00 | 39,000.00 | 47,108 |
|
Nov 28, 2025
|
39,350.00 | 39,450.00 | 38,700.00 | 39,150.00 | 39,150.00 | 67,475 |
|
Nov 27, 2025
|
39,800.00 | 39,900.00 | 39,050.00 | 39,300.00 | 39,300.00 | 64,723 |
|
Nov 26, 2025
|
39,600.00 | 40,500.00 | 39,200.00 | 39,800.00 | 39,800.00 | 93,698 |
|
Nov 25, 2025
|
39,400.00 | 39,400.00 | 38,150.00 | 38,450.00 | 38,450.00 | 52,077 |
|
Nov 24, 2025
|
39,700.00 | 39,900.00 | 38,400.00 | 38,700.00 | 38,700.00 | 67,287 |
|
Nov 21, 2025
|
39,100.00 | 39,450.00 | 38,400.00 | 38,850.00 | 38,850.00 | 53,425 |
|
Nov 20, 2025
|
39,150.00 | 40,100.00 | 38,650.00 | 39,600.00 | 39,600.00 | 66,492 |
|
Nov 19, 2025
|
39,000.00 | 39,300.00 | 38,000.00 | 38,600.00 | 38,600.00 | 73,308 |
|
Nov 18, 2025
|
39,750.00 | 40,350.00 | 38,375.00 | 38,600.00 | 38,600.00 | 81,952 |
|
Nov 17, 2025
|
41,300.00 | 41,400.00 | 40,250.00 | 40,650.00 | 40,650.00 | 58,870 |
|
Nov 14, 2025
|
41,850.00 | 43,450.00 | 41,400.00 | 41,700.00 | 41,700.00 | 102,503 |
|
Nov 13, 2025
|
41,950.00 | 45,000.00 | 41,700.00 | 43,000.00 | 43,000.00 | 247,869 |
|
Nov 12, 2025
|
41,400.00 | 41,800.00 | 40,650.00 | 41,800.00 | 41,800.00 | 78,407 |
|
Nov 11, 2025
|
41,000.00 | 41,850.00 | 40,500.00 | 41,200.00 | 41,200.00 | 158,614 |
|
Nov 10, 2025
|
36,750.00 | 40,200.00 | 36,650.00 | 39,500.00 | 39,500.00 | 177,711 |
|
Nov 7, 2025
|
38,350.00 | 38,350.00 | 35,950.00 | 36,400.00 | 36,400.00 | 94,129 |
|
Nov 6, 2025
|
37,000.00 | 37,450.00 | 36,100.00 | 37,250.00 | 37,250.00 | 64,497 |
|
Nov 5, 2025
|
38,650.00 | 38,650.00 | 36,250.00 | 36,600.00 | 36,600.00 | 89,531 |
|
Nov 4, 2025
|
38,350.00 | 39,000.00 | 38,150.00 | 38,550.00 | 38,550.00 | 84,564 |
|
Nov 3, 2025
|
38,500.00 | 39,250.00 | 38,200.00 | 38,700.00 | 38,700.00 | 78,834 |
|
Oct 31, 2025
|
40,550.00 | 40,550.00 | 38,800.00 | 38,950.00 | 38,950.00 | 78,324 |
|
Oct 30, 2025
|
41,700.00 | 41,900.00 | 39,750.00 | 39,800.00 | 39,800.00 | 99,590 |
