KSE - Delayed Quote
KRW
Hanwha General Insurance Co., Ltd. (000370.KS)
6,250.00
-20.00
(-0.32%)
At close: 3:30:13 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 2, 2026
|
6,180.00 | 6,340.00 | 6,130.00 | 6,250.00 | 6,250.00 | 97,085 |
|
Oct 30, 2026
|
6,200.00 | 6,270.00 | 6,090.00 | 6,270.00 | 6,270.00 | 169,955 |
|
Oct 29, 2026
|
6,180.00 | 6,320.00 | 6,060.00 | 6,300.00 | 6,300.00 | 297,519 |
|
Oct 28, 2026
|
6,090.00 | 6,240.00 | 6,080.00 | 6,170.00 | 6,170.00 | 322,290 |
|
Oct 27, 2026
|
6,110.00 | 6,180.00 | 6,000.00 | 6,080.00 | 6,080.00 | 246,884 |
|
Oct 26, 2026
|
6,100.00 | 6,240.00 | 6,030.00 | 6,040.00 | 6,040.00 | 286,731 |
|
Oct 23, 2026
|
6,150.00 | 6,200.00 | 6,010.00 | 6,150.00 | 6,150.00 | 354,596 |
|
Oct 22, 2026
|
6,270.00 | 6,410.00 | 6,200.00 | 6,250.00 | 6,250.00 | 255,678 |
|
Oct 21, 2026
|
6,460.00 | 6,480.00 | 6,160.00 | 6,310.00 | 6,310.00 | 315,584 |
|
Oct 20, 2026
|
6,650.00 | 6,860.00 | 6,380.00 | 6,420.00 | 6,420.00 | 250,954 |
|
Oct 19, 2026
|
6,430.00 | 6,830.00 | 6,390.00 | 6,740.00 | 6,740.00 | 278,814 |
|
Oct 16, 2026
|
6,250.00 | 6,650.00 | 6,250.00 | 6,550.00 | 6,550.00 | 570,662 |
|
Oct 15, 2026
|
6,200.00 | 6,450.00 | 6,130.00 | 6,210.00 | 6,210.00 | 465,720 |
|
Oct 14, 2026
|
6,980.00 | 7,090.00 | 6,310.00 | 6,360.00 | 6,360.00 | 944,001 |
|
Oct 13, 2026
|
7,150.00 | 7,160.00 | 6,900.00 | 7,010.00 | 7,010.00 | 351,195 |
|
Oct 12, 2026
|
7,160.00 | 7,480.00 | 7,090.00 | 7,230.00 | 7,230.00 | 448,005 |
|
Oct 8, 2026
|
7,280.00 | 7,340.00 | 7,090.00 | 7,200.00 | 7,200.00 | 239,826 |
|
Oct 7, 2026
|
7,240.00 | 7,450.00 | 7,230.00 | 7,340.00 | 7,340.00 | 268,380 |
|
Oct 6, 2026
|
7,370.00 | 7,450.00 | 7,190.00 | 7,230.00 | 7,230.00 | 310,497 |
|
Oct 2, 2026
|
7,260.00 | 7,360.00 | 7,140.00 | 7,330.00 | 7,330.00 | 270,030 |
|
Oct 1, 2026
|
7,340.00 | 7,350.00 | 7,170.00 | 7,280.00 | 7,280.00 | 335,102 |
|
Sep 30, 2026
|
7,880.00 | 7,890.00 | 7,280.00 | 7,300.00 | 7,300.00 | 753,577 |
|
Sep 29, 2026
|
7,910.00 | 7,960.00 | 7,760.00 | 7,880.00 | 7,880.00 | 355,718 |
|
Sep 28, 2026
|
7,680.00 | 8,060.00 | 7,620.00 | 7,890.00 | 7,890.00 | 588,961 |
|
Sep 23, 2026
|
7,760.00 | 7,810.00 | 7,500.00 | 7,610.00 | 7,610.00 | 686,997 |
|
Sep 22, 2026
|
8,010.00 | 8,120.00 | 7,700.00 | 7,790.00 | 7,790.00 | 701,760 |
|
Sep 21, 2026
|
8,100.00 | 8,160.00 | 7,940.00 | 8,070.00 | 8,070.00 | 328,120 |
|
Sep 18, 2026
|
8,330.00 | 8,390.00 | 8,070.00 | 8,070.00 | 8,070.00 | 492,055 |
|
Sep 17, 2026
|
8,120.00 | 8,600.00 | 8,030.00 | 8,290.00 | 8,290.00 | 742,959 |
|
Sep 16, 2026
|
8,330.00 | 8,380.00 | 7,970.00 | 8,080.00 | 8,080.00 | 368,637 |
|
Sep 15, 2026
|
8,500.00 | 8,630.00 | 8,150.00 | 8,320.00 | 8,320.00 | 678,238 |
|
Sep 14, 2026
|
8,330.00 | 8,600.00 | 8,240.00 | 8,500.00 | 8,500.00 | 580,743 |
|
Sep 11, 2026
|
8,390.00 | 8,740.00 | 8,300.00 | 8,420.00 | 8,420.00 | 842,571 |
|
Sep 10, 2026
|
7,900.00 | 8,580.00 | 7,890.00 | 8,380.00 | 8,380.00 | 1,077,317 |
|
Sep 9, 2026
|
8,110.00 | 8,170.00 | 7,800.00 | 7,890.00 | 7,890.00 | 694,457 |
|
Sep 8, 2026
|
8,280.00 | 8,310.00 | 8,110.00 | 8,150.00 | 8,150.00 | 598,489 |
|
Sep 7, 2026
|
8,400.00 | 8,490.00 | 8,165.00 | 8,270.00 | 8,270.00 | 629,147 |
|
Sep 4, 2026
|
8,930.00 | 8,950.00 | 8,320.00 | 8,420.00 | 8,420.00 | 1,310,340 |
|
Sep 3, 2026
|
8,580.00 | 9,290.00 | 8,560.00 | 8,950.00 | 8,950.00 | 1,574,530 |
|
Sep 2, 2026
|
8,780.00 | 9,040.00 | 8,550.00 | 8,580.00 | 8,580.00 | 997,601 |
|
Sep 1, 2026
|
8,410.00 | 8,950.00 | 8,310.00 | 8,890.00 | 8,890.00 | 1,250,155 |
|
Aug 31, 2026
|
8,450.00 | 8,600.00 | 8,170.00 | 8,410.00 | 8,410.00 | 815,991 |
|
Aug 28, 2026
|
7,740.00 | 8,500.00 | 7,580.00 | 8,450.00 | 8,450.00 | 1,887,862 |
|
Aug 27, 2026
|
7,790.00 | 7,970.00 | 7,460.00 | 7,730.00 | 7,730.00 | 1,009,885 |
|
Aug 26, 2026
|
7,490.00 | 7,850.00 | 7,380.00 | 7,700.00 | 7,700.00 | 949,268 |
|
Aug 25, 2026
|
7,100.00 | 7,590.00 | 7,060.00 | 7,490.00 | 7,490.00 | 1,122,105 |
|
Aug 24, 2026
|
7,350.00 | 7,390.00 | 6,940.00 | 7,120.00 | 7,120.00 | 529,161 |
|
Aug 21, 2026
|
7,350.00 | 7,420.00 | 7,110.00 | 7,350.00 | 7,350.00 | 614,236 |
|
Aug 20, 2026
|
7,230.00 | 7,590.00 | 7,170.00 | 7,360.00 | 7,360.00 | 686,970 |
|
Aug 19, 2026
|
6,910.00 | 7,540.00 | 6,880.00 | 7,300.00 | 7,300.00 | 1,814,700 |
|
Aug 18, 2026
|
7,010.00 | 7,210.00 | 6,890.00 | 7,020.00 | 7,020.00 | 934,495 |
|
Aug 14, 2026
|
6,450.00 | 7,010.00 | 6,450.00 | 6,990.00 | 6,990.00 | 1,111,263 |
|
Aug 13, 2026
|
6,320.00 | 6,820.00 | 6,320.00 | 6,410.00 | 6,410.00 | 1,295,360 |
|
Aug 12, 2026
|
6,150.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 651,004 |
|
Aug 11, 2026
|
6,020.00 | 6,400.00 | 5,990.00 | 6,130.00 | 6,130.00 | 467,724 |
|
Aug 10, 2026
|
5,900.00 | 6,080.00 | 5,820.00 | 6,030.00 | 6,030.00 | 328,347 |
|
Aug 7, 2026
|
5,940.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | 144,520 |
|
Aug 6, 2026
|
5,850.00 | 6,030.00 | 5,820.00 | 5,930.00 | 5,930.00 | 211,093 |
|
Aug 5, 2026
|
5,810.00 | 6,020.00 | 5,810.00 | 5,900.00 | 5,900.00 | 290,715 |
|
Aug 4, 2026
|
5,670.00 | 5,890.00 | 5,650.00 | 5,760.00 | 5,760.00 | 318,081 |
|
Aug 3, 2026
|
5,600.00 | 5,880.00 | 5,560.00 | 5,610.00 | 5,610.00 | 375,169 |
|
Jul 31, 2026
|
5,750.00 | 5,780.00 | 5,500.00 | 5,660.00 | 5,660.00 | 827,444 |
|
Jul 30, 2026
|
5,050.00 | 5,750.00 | 5,050.00 | 5,650.00 | 5,650.00 | 771,433 |
|
Jul 29, 2026
|
5,550.00 | 5,670.00 | 5,110.00 | 5,270.00 | 5,270.00 | 685,094 |
|
Jul 28, 2026
|
5,800.00 | 5,800.00 | 5,480.00 | 5,540.00 | 5,540.00 | 457,983 |
|
Jul 27, 2026
|
5,960.00 | 6,110.00 | 5,840.00 | 5,870.00 | 5,870.00 | 232,468 |
|
Jul 24, 2026
|
5,720.00 | 6,140.00 | 5,700.00 | 5,930.00 | 5,930.00 | 341,855 |
|
Jul 23, 2026
|
5,610.00 | 5,830.00 | 5,610.00 | 5,770.00 | 5,770.00 | 234,933 |
|
Jul 22, 2026
|
5,690.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,570.00 | 312,086 |
|
Jul 21, 2026
|
5,550.00 | 5,680.00 | 5,470.00 | 5,550.00 | 5,550.00 | 301,241 |
|
Jul 20, 2026
|
6,070.00 | 6,080.00 | 5,540.00 | 5,630.00 | 5,630.00 | 403,948 |
|
Jul 16, 2026
|
5,880.00 | 6,200.00 | 5,870.00 | 6,090.00 | 6,090.00 | 422,968 |
|
Jul 15, 2026
|
5,800.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,900.00 | 237,386 |
|
Jul 14, 2026
|
5,910.00 | 5,920.00 | 5,630.00 | 5,750.00 | 5,750.00 | 357,736 |
|
Jul 13, 2026
|
6,180.00 | 6,270.00 | 5,870.00 | 5,910.00 | 5,910.00 | 309,313 |
|
Jul 10, 2026
|
5,610.00 | 6,280.00 | 5,610.00 | 6,150.00 | 6,150.00 | 697,974 |
|
Jul 9, 2026
|
5,660.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 338,191 |
|
Jul 8, 2026
|
5,780.00 | 6,060.00 | 5,660.00 | 5,770.00 | 5,770.00 | 558,948 |
|
Jul 7, 2026
|
5,900.00 | 5,960.00 | 5,610.00 | 5,780.00 | 5,780.00 | 312,228 |
|
Jul 6, 2026
|
5,930.00 | 6,060.00 | 5,720.00 | 5,920.00 | 5,920.00 | 295,175 |
|
Jul 3, 2026
|
5,860.00 | 5,920.00 | 5,670.00 | 5,880.00 | 5,880.00 | 285,860 |
|
Jul 2, 2026
|
5,700.00 | 6,010.00 | 5,570.00 | 5,850.00 | 5,850.00 | 439,565 |
|
Jul 1, 2026
|
5,990.00 | 6,050.00 | 5,740.00 | 5,760.00 | 5,760.00 | 320,993 |
|
Jun 30, 2026
|
5,960.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,900.00 | 242,300 |
|
Jun 29, 2026
|
5,600.00 | 6,020.00 | 5,540.00 | 5,980.00 | 5,980.00 | 301,508 |
|
Jun 26, 2026
|
5,990.00 | 5,990.00 | 5,450.00 | 5,600.00 | 5,600.00 | 621,772 |
|
Jun 25, 2026
|
5,840.00 | 6,240.00 | 5,840.00 | 5,990.00 | 5,990.00 | 416,344 |
|
Jun 24, 2026
|
5,920.00 | 6,070.00 | 5,760.00 | 5,810.00 | 5,810.00 | 420,296 |
|
Jun 23, 2026
|
6,180.00 | 6,350.00 | 5,920.00 | 5,920.00 | 5,920.00 | 405,274 |
|
Jun 22, 2026
|
6,830.00 | 6,840.00 | 6,240.00 | 6,260.00 | 6,260.00 | 536,013 |
|
Jun 19, 2026
|
6,800.00 | 6,860.00 | 6,460.00 | 6,750.00 | 6,750.00 | 771,466 |
|
Jun 18, 2026
|
6,960.00 | 7,080.00 | 6,730.00 | 6,870.00 | 6,870.00 | 486,517 |
|
Jun 17, 2026
|
7,150.00 | 7,680.00 | 6,890.00 | 6,950.00 | 6,950.00 | 1,377,441 |
|
Jun 16, 2026
|
6,720.00 | 7,170.00 | 6,720.00 | 7,150.00 | 7,150.00 | 813,668 |
|
Jun 15, 2026
|
6,560.00 | 7,000.00 | 6,480.00 | 6,720.00 | 6,720.00 | 635,337 |
|
Jun 12, 2026
|
6,260.00 | 6,650.00 | 6,070.00 | 6,500.00 | 6,500.00 | 691,117 |
|
Jun 11, 2026
|
6,130.00 | 6,350.00 | 6,010.00 | 6,250.00 | 6,250.00 | 493,687 |
|
Jun 10, 2026
|
6,320.00 | 6,780.00 | 6,120.00 | 6,320.00 | 6,320.00 | 111 |
|
Jun 9, 2026
|
5,590.00 | 6,580.00 | 5,570.00 | 6,450.00 | 6,450.00 | 1,878,852 |
|
Jun 8, 2026
|
5,620.00 | 5,970.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1,317,475 |
|
Jun 5, 2026
|
6,180.00 | 6,500.00 | 5,950.00 | 6,000.00 | 6,000.00 | 770,885 |
|
Jun 4, 2026
|
6,050.00 | 6,210.00 | 5,980.00 | 6,120.00 | 6,120.00 | 391,134 |
|
Jun 2, 2026
|
6,070.00 | 6,250.00 | 6,000.00 | 6,100.00 | 6,100.00 | 540,542 |
|
Jun 1, 2026
|
6,280.00 | 6,300.00 | 6,000.00 | 6,090.00 | 6,090.00 | 625,138 |
|
May 29, 2026
|
6,430.00 | 6,490.00 | 6,100.00 | 6,320.00 | 6,320.00 | 644,431 |
|
May 28, 2026
|
6,740.00 | 6,750.00 | 6,240.00 | 6,440.00 | 6,440.00 | 1,052,245 |
|
May 27, 2026
|
7,120.00 | 7,320.00 | 6,750.00 | 6,780.00 | 6,780.00 | 948,251 |
|
May 26, 2026
|
7,230.00 | 7,420.00 | 7,000.00 | 7,150.00 | 7,150.00 | 771,465 |
|
May 22, 2026
|
7,110.00 | 7,480.00 | 7,110.00 | 7,190.00 | 7,190.00 | 1,011,807 |
|
May 21, 2026
|
7,290.00 | 7,300.00 | 7,060.00 | 7,120.00 | 7,120.00 | 1,476,127 |
|
May 20, 2026
|
7,650.00 | 7,660.00 | 7,060.00 | 7,280.00 | 7,280.00 | 2,243,069 |
|
May 19, 2026
|
7,050.00 | 8,060.00 | 7,000.00 | 7,650.00 | 7,650.00 | 7,480,394 |
|
May 18, 2026
|
6,470.00 | 7,210.00 | 6,450.00 | 7,120.00 | 7,120.00 | 2,185,592 |
|
May 15, 2026
|
6,870.00 | 7,270.00 | 6,420.00 | 6,530.00 | 6,530.00 | 1,283,051 |
|
May 14, 2026
|
6,210.00 | 6,880.00 | 6,210.00 | 6,850.00 | 6,850.00 | 1,666,151 |
|
May 13, 2026
|
6,350.00 | 6,500.00 | 6,250.00 | 6,280.00 | 6,280.00 | 554,081 |
|
May 12, 2026
|
6,380.00 | 6,800.00 | 6,200.00 | 6,380.00 | 6,380.00 | 1,081,172 |
|
May 11, 2026
|
6,640.00 | 6,770.00 | 6,350.00 | 6,380.00 | 6,380.00 | 666,080 |
|
May 8, 2026
|
6,740.00 | 6,790.00 | 6,570.00 | 6,630.00 | 6,630.00 | 372,971 |
|
May 7, 2026
|
7,090.00 | 7,100.00 | 6,720.00 | 6,740.00 | 6,740.00 | 617,007 |
|
May 6, 2026
|
6,920.00 | 7,300.00 | 6,830.00 | 7,090.00 | 7,090.00 | 1,306,327 |
|
May 4, 2026
|
6,670.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,850.00 | 626,311 |
|
Apr 30, 2026
|
6,800.00 | 6,830.00 | 6,610.00 | 6,620.00 | 6,620.00 | 351,269 |
|
Apr 29, 2026
|
6,790.00 | 6,920.00 | 6,590.00 | 6,800.00 | 6,800.00 | 496,115 |
|
Apr 28, 2026
|
6,690.00 | 6,870.00 | 6,660.00 | 6,760.00 | 6,760.00 | 489,909 |
|
Apr 27, 2026
|
6,740.00 | 6,810.00 | 6,540.00 | 6,670.00 | 6,670.00 | 709,827 |
|
Apr 24, 2026
|
6,600.00 | 6,730.00 | 6,550.00 | 6,710.00 | 6,710.00 | 334,317 |
|
Apr 23, 2026
|
6,690.00 | 6,720.00 | 6,510.00 | 6,600.00 | 6,600.00 | 454,681 |
|
Apr 22, 2026
|
6,650.00 | 6,650.00 | 6,490.00 | 6,610.00 | 6,610.00 | 419,936 |
|
Apr 21, 2026
|
6,700.00 | 6,760.00 | 6,600.00 | 6,660.00 | 6,660.00 | 401,369 |
|
Apr 20, 2026
|
6,730.00 | 6,760.00 | 6,610.00 | 6,670.00 | 6,670.00 | 251,529 |
|
Apr 17, 2026
|
6,940.00 | 6,940.00 | 6,680.00 | 6,730.00 | 6,730.00 | 315,106 |
|
Apr 16, 2026
|
6,680.00 | 6,960.00 | 6,680.00 | 6,870.00 | 6,870.00 | 556,619 |
|
Apr 15, 2026
|
6,720.00 | 6,800.00 | 6,660.00 | 6,670.00 | 6,670.00 | 383,827 |
|
Apr 14, 2026
|
6,570.00 | 6,680.00 | 6,550.00 | 6,610.00 | 6,610.00 | 315,303 |
|
Apr 13, 2026
|
6,530.00 | 6,570.00 | 6,440.00 | 6,500.00 | 6,500.00 | 214,836 |
|
Apr 10, 2026
|
6,400.00 | 6,620.00 | 6,400.00 | 6,590.00 | 6,590.00 | 400,025 |
|
Apr 9, 2026
|
6,540.00 | 6,560.00 | 6,290.00 | 6,370.00 | 6,370.00 | 321,713 |
|
Apr 8, 2026
|
6,520.00 | 6,600.00 | 6,320.00 | 6,570.00 | 6,570.00 | 506,216 |
|
Apr 7, 2026
|
6,330.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,260.00 | 201,554 |
|
Apr 6, 2026
|
6,340.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,300.00 | 198,519 |
|
Apr 3, 2026
|
6,410.00 | 6,670.00 | 6,290.00 | 6,340.00 | 6,340.00 | 501,194 |
|
Apr 2, 2026
|
6,720.00 | 6,760.00 | 6,180.00 | 6,300.00 | 6,300.00 | 657,144 |
|
Apr 1, 2026
|
6,550.00 | 6,720.00 | 6,520.00 | 6,660.00 | 6,660.00 | 447,485 |
|
Mar 31, 2026
|
6,600.00 | 6,610.00 | 6,330.00 | 6,370.00 | 6,370.00 | 509,346 |
|
Mar 30, 2026
|
6,620.00 | 6,730.00 | 6,460.00 | 6,690.00 | 6,690.00 | 400,861 |
|
Mar 27, 2026
|
6,770.00 | 6,800.00 | 6,540.00 | 6,770.00 | 6,770.00 | 435,467 |
|
Mar 26, 2026
|
7,090.00 | 7,140.00 | 6,770.00 | 6,820.00 | 6,820.00 | 565,684 |
|
Mar 25, 2026
|
6,820.00 | 7,190.00 | 6,820.00 | 7,100.00 | 7,100.00 | 612,450 |
|
Mar 24, 2026
|
6,930.00 | 6,940.00 | 6,680.00 | 6,750.00 | 6,750.00 | 321,206 |
|
Mar 23, 2026
|
6,940.00 | 7,030.00 | 6,690.00 | 6,710.00 | 6,710.00 | 550,656 |
|
Mar 20, 2026
|
6,890.00 | 7,240.00 | 6,890.00 | 7,150.00 | 7,150.00 | 673,409 |
|
Mar 19, 2026
|
7,010.00 | 7,020.00 | 6,810.00 | 6,830.00 | 6,830.00 | 449,816 |
|
Mar 18, 2026
|
7,060.00 | 7,220.00 | 7,020.00 | 7,160.00 | 7,160.00 | 822,813 |
|
Mar 17, 2026
|
6,900.00 | 7,060.00 | 6,820.00 | 6,970.00 | 6,970.00 | 433,607 |
|
Mar 16, 2026
|
6,840.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | 285,565 |
|
Mar 13, 2026
|
6,760.00 | 7,050.00 | 6,760.00 | 6,920.00 | 6,920.00 | 343,069 |
|
Mar 12, 2026
|
7,100.00 | 7,230.00 | 6,910.00 | 7,050.00 | 7,050.00 | 353,499 |
|
Mar 11, 2026
|
7,140.00 | 7,400.00 | 7,030.00 | 7,110.00 | 7,110.00 | 799,011 |
|
Mar 10, 2026
|
7,150.00 | 7,230.00 | 6,860.00 | 7,040.00 | 7,040.00 | 597,092 |
|
Mar 9, 2026
|
6,870.00 | 7,080.00 | 6,660.00 | 6,940.00 | 6,940.00 | 684,018 |
|
Mar 6, 2026
|
6,870.00 | 7,280.00 | 6,800.00 | 7,250.00 | 7,250.00 | 817,058 |
|
Mar 5, 2026
|
6,770.00 | 7,160.00 | 6,770.00 | 7,060.00 | 7,060.00 | 1,141,787 |
|
Mar 4, 2026
|
7,070.00 | 7,100.00 | 6,290.00 | 6,430.00 | 6,430.00 | 2,148,442 |
|
Mar 3, 2026
|
7,400.00 | 7,670.00 | 7,230.00 | 7,230.00 | 7,230.00 | 1,661,999 |
|
Feb 27, 2026
|
7,930.00 | 7,950.00 | 7,590.00 | 7,610.00 | 7,610.00 | 1,479,054 |
|
Feb 26, 2026
|
7,850.00 | 8,260.00 | 7,740.00 | 7,970.00 | 7,970.00 | 2,684,308 |
|
Feb 25, 2026
|
8,100.00 | 8,440.00 | 7,900.00 | 7,980.00 | 7,980.00 | 3,851,129 |
|
Feb 24, 2026
|
8,450.00 | 8,690.00 | 7,910.00 | 8,050.00 | 8,050.00 | 4,321,831 |
|
Feb 23, 2026
|
9,820.00 | 10,800.00 | 8,400.00 | 8,520.00 | 8,520.00 | 14,729,870 |
|
Feb 20, 2026
|
7,580.00 | 9,540.00 | 7,580.00 | 9,300.00 | 9,300.00 | 22,041,168 |
|
Feb 19, 2026
|
7,610.00 | 7,690.00 | 7,260.00 | 7,430.00 | 7,430.00 | 1,844,575 |
|
Feb 13, 2026
|
7,490.00 | 7,780.00 | 7,370.00 | 7,560.00 | 7,560.00 | 2,592,832 |
|
Feb 12, 2026
|
7,360.00 | 7,860.00 | 7,300.00 | 7,480.00 | 7,480.00 | 2,573,199 |
|
Feb 11, 2026
|
7,250.00 | 7,510.00 | 7,140.00 | 7,320.00 | 7,320.00 | 2,640,240 |
|
Feb 10, 2026
|
6,410.00 | 7,690.00 | 6,340.00 | 7,290.00 | 7,290.00 | 10,889,001 |
|
Feb 9, 2026
|
6,330.00 | 6,510.00 | 6,270.00 | 6,380.00 | 6,380.00 | 633,571 |
|
Feb 6, 2026
|
6,220.00 | 6,300.00 | 5,940.00 | 6,200.00 | 6,200.00 | 630,057 |
|
Feb 5, 2026
|
6,560.00 | 6,620.00 | 6,340.00 | 6,390.00 | 6,390.00 | 793,147 |
|
Feb 4, 2026
|
6,520.00 | 6,700.00 | 6,250.00 | 6,620.00 | 6,620.00 | 2,092,073 |
|
Feb 3, 2026
|
5,960.00 | 6,300.00 | 5,960.00 | 6,300.00 | 6,300.00 | 920,449 |
|
Feb 2, 2026
|
6,070.00 | 6,070.00 | 5,830.00 | 5,850.00 | 5,850.00 | 570,833 |
|
Jan 30, 2026
|
6,200.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | 577,457 |
|
Jan 29, 2026
|
5,960.00 | 6,210.00 | 5,820.00 | 6,160.00 | 6,160.00 | 1,101,966 |
|
Jan 28, 2026
|
5,970.00 | 6,080.00 | 5,830.00 | 5,960.00 | 5,960.00 | 632,341 |
|
Jan 27, 2026
|
5,880.00 | 6,150.00 | 5,800.00 | 5,970.00 | 5,970.00 | 754,697 |
|
Jan 26, 2026
|
6,300.00 | 6,500.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1,376,184 |
|
Jan 23, 2026
|
5,630.00 | 6,050.00 | 5,580.00 | 5,990.00 | 5,990.00 | 1,163,488 |
|
Jan 22, 2026
|
5,680.00 | 5,840.00 | 5,580.00 | 5,600.00 | 5,600.00 | 645,353 |
|
Jan 21, 2026
|
5,650.00 | 5,790.00 | 5,560.00 | 5,660.00 | 5,660.00 | 566,249 |
|
Jan 20, 2026
|
5,600.00 | 5,770.00 | 5,520.00 | 5,690.00 | 5,690.00 | 398,688 |
|
Jan 19, 2026
|
5,750.00 | 6,000.00 | 5,590.00 | 5,620.00 | 5,620.00 | 840,652 |
|
Jan 16, 2026
|
5,520.00 | 5,720.00 | 5,520.00 | 5,720.00 | 5,720.00 | 922,472 |
|
Jan 15, 2026
|
5,450.00 | 5,680.00 | 5,440.00 | 5,500.00 | 5,500.00 | 618,219 |
|
Jan 14, 2026
|
5,230.00 | 5,800.00 | 5,160.00 | 5,440.00 | 5,440.00 | 2,086,013 |
|
Jan 13, 2026
|
5,290.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | 322,178 |
|
Jan 12, 2026
|
5,300.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | 295,114 |
|
Jan 9, 2026
|
5,270.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | 219,638 |
|
Jan 8, 2026
|
5,450.00 | 5,450.00 | 5,280.00 | 5,290.00 | 5,290.00 | 452,862 |
|
Jan 7, 2026
|
5,650.00 | 5,710.00 | 5,400.00 | 5,460.00 | 5,460.00 | 490,056 |
|
Jan 6, 2026
|
5,460.00 | 5,650.00 | 5,460.00 | 5,630.00 | 5,630.00 | 505,423 |
|
Jan 5, 2026
|
5,430.00 | 5,540.00 | 5,370.00 | 5,460.00 | 5,460.00 | 605,433 |
|
Jan 2, 2026
|
5,520.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,500.00 | 465,204 |
|
Dec 30, 2025
|
5,450.00 | 5,590.00 | 5,360.00 | 5,560.00 | 5,560.00 | 241,097 |
|
Dec 29, 2025
|
5,430.00 | 5,470.00 | 5,320.00 | 5,440.00 | 5,440.00 | 148,549 |
|
Dec 26, 2025
|
5,590.00 | 5,630.00 | 5,380.00 | 5,440.00 | 5,440.00 | 473,935 |
|
Dec 24, 2025
|
5,600.00 | 5,640.00 | 5,510.00 | 5,610.00 | 5,610.00 | 201,612 |
|
Dec 23, 2025
|
5,530.00 | 5,670.00 | 5,510.00 | 5,590.00 | 5,590.00 | 540,764 |
|
Dec 22, 2025
|
5,460.00 | 5,590.00 | 5,460.00 | 5,540.00 | 5,540.00 | 319,148 |
|
Dec 19, 2025
|
5,370.00 | 5,550.00 | 5,330.00 | 5,420.00 | 5,420.00 | 333,627 |
|
Dec 18, 2025
|
5,360.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,380.00 | 314,705 |
|
Dec 17, 2025
|
5,280.00 | 5,440.00 | 5,240.00 | 5,420.00 | 5,420.00 | 343,669 |
|
Dec 16, 2025
|
5,350.00 | 5,360.00 | 5,230.00 | 5,250.00 | 5,250.00 | 331,914 |
|
Dec 15, 2025
|
5,330.00 | 5,420.00 | 5,260.00 | 5,350.00 | 5,350.00 | 281,685 |
|
Dec 12, 2025
|
5,230.00 | 5,380.00 | 5,220.00 | 5,370.00 | 5,370.00 | 380,717 |
|
Dec 11, 2025
|
5,260.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,210.00 | 220,167 |
|
Dec 10, 2025
|
5,290.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | 442,679 |
|
Dec 9, 2025
|
5,240.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | 189,143 |
|
Dec 8, 2025
|
5,330.00 | 5,360.00 | 5,170.00 | 5,240.00 | 5,240.00 | 361,719 |
|
Dec 5, 2025
|
5,260.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 321,988 |
|
Dec 4, 2025
|
5,400.00 | 5,400.00 | 5,260.00 | 5,310.00 | 5,310.00 | 262,387 |
|
Dec 3, 2025
|
5,450.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | 266,742 |
|
Dec 2, 2025
|
5,270.00 | 5,450.00 | 5,190.00 | 5,420.00 | 5,420.00 | 492,616 |
|
Dec 1, 2025
|
5,270.00 | 5,370.00 | 5,210.00 | 5,210.00 | 5,210.00 | 194,409 |
|
Nov 28, 2025
|
5,260.00 | 5,320.00 | 5,210.00 | 5,250.00 | 5,250.00 | 158,415 |
|
Nov 27, 2025
|
5,350.00 | 5,460.00 | 5,240.00 | 5,250.00 | 5,250.00 | 255,533 |
|
Nov 26, 2025
|
5,160.00 | 5,310.00 | 5,160.00 | 5,290.00 | 5,290.00 | 303,897 |
|
Nov 25, 2025
|
5,150.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,150.00 | 246,179 |
|
Nov 24, 2025
|
5,200.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | 283,805 |
|
Nov 21, 2025
|
5,190.00 | 5,280.00 | 5,140.00 | 5,160.00 | 5,160.00 | 359,886 |
|
Nov 20, 2025
|
5,240.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | 375,290 |
|
Nov 19, 2025
|
5,250.00 | 5,320.00 | 5,160.00 | 5,240.00 | 5,240.00 | 367,804 |
|
Nov 18, 2025
|
5,360.00 | 5,420.00 | 5,180.00 | 5,190.00 | 5,190.00 | 594,522 |
|
Nov 17, 2025
|
5,580.00 | 5,600.00 | 5,390.00 | 5,430.00 | 5,430.00 | 860,855 |
|
Nov 14, 2025
|
5,830.00 | 6,090.00 | 5,650.00 | 5,680.00 | 5,680.00 | 670,551 |
|
Nov 13, 2025
|
6,060.00 | 6,310.00 | 5,930.00 | 5,960.00 | 5,960.00 | 1,687,140 |
|
Nov 12, 2025
|
5,850.00 | 6,070.00 | 5,740.00 | 6,060.00 | 6,060.00 | 711,430 |
|
Nov 11, 2025
|
5,820.00 | 6,000.00 | 5,720.00 | 5,810.00 | 5,810.00 | 819,094 |
|
Nov 10, 2025
|
5,800.00 | 6,190.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1,336,172 |
|
Nov 7, 2025
|
6,000.00 | 6,010.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1,504,195 |
|
Nov 6, 2025
|
5,300.00 | 6,140.00 | 5,270.00 | 5,990.00 | 5,990.00 | 4,192,351 |
|
Nov 5, 2025
|
5,320.00 | 5,330.00 | 5,140.00 | 5,260.00 | 5,260.00 | 620,285 |
|
Nov 4, 2025
|
5,260.00 | 5,320.00 | 5,180.00 | 5,320.00 | 5,320.00 | 322,814 |
|
Nov 3, 2025
|
5,420.00 | 5,420.00 | 5,260.00 | 5,290.00 | 5,290.00 | 695,220 |
