KSE - Delayed Quote
KRW
Taihan Cable & Solution Co., Ltd. (001440.KS)
19,790.00
-710.00
(-3.46%)
At close: October 30 at 3:30:23 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
|
20,300.00 | 20,350.00 | 19,550.00 | 19,790.00 | 19,790.00 | 1,730,125 |
|
Oct 29, 2026
|
22,000.00 | 22,000.00 | 20,350.00 | 20,500.00 | 20,500.00 | 1,651,793 |
|
Oct 28, 2026
|
22,000.00 | 22,200.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1,172,640 |
|
Oct 27, 2026
|
20,900.00 | 22,050.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1,195,625 |
|
Oct 26, 2026
|
21,100.00 | 21,150.00 | 20,400.00 | 20,450.00 | 20,450.00 | 964,683 |
|
Oct 23, 2026
|
21,300.00 | 21,500.00 | 20,650.00 | 21,300.00 | 21,300.00 | 1,098,571 |
|
Oct 22, 2026
|
22,550.00 | 23,150.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1,053,772 |
|
Oct 21, 2026
|
22,650.00 | 23,050.00 | 22,100.00 | 22,850.00 | 22,850.00 | 1,236,977 |
|
Oct 20, 2026
|
23,600.00 | 23,650.00 | 21,900.00 | 22,350.00 | 22,350.00 | 1,518,595 |
|
Oct 19, 2026
|
22,500.00 | 23,850.00 | 22,450.00 | 23,800.00 | 23,800.00 | 1,252,199 |
|
Oct 16, 2026
|
23,700.00 | 24,400.00 | 23,300.00 | 23,550.00 | 23,550.00 | 1,891,886 |
|
Oct 15, 2026
|
23,850.00 | 24,150.00 | 23,000.00 | 23,350.00 | 23,350.00 | 2,259,125 |
|
Oct 14, 2026
|
24,300.00 | 25,600.00 | 24,250.00 | 24,950.00 | 24,950.00 | 1,454,398 |
|
Oct 13, 2026
|
24,550.00 | 25,200.00 | 23,700.00 | 24,700.00 | 24,700.00 | 2,323,728 |
|
Oct 12, 2026
|
27,600.00 | 27,800.00 | 25,600.00 | 25,700.00 | 25,700.00 | 2,853,799 |
|
Oct 8, 2026
|
29,900.00 | 30,000.00 | 28,050.00 | 28,100.00 | 28,100.00 | 2,900,455 |
|
Oct 7, 2026
|
32,600.00 | 32,850.00 | 29,800.00 | 29,800.00 | 29,800.00 | 3,965,040 |
|
Oct 6, 2026
|
31,950.00 | 32,900.00 | 31,200.00 | 31,750.00 | 31,750.00 | 2,631,374 |
|
Oct 2, 2026
|
30,500.00 | 31,800.00 | 30,050.00 | 31,500.00 | 31,500.00 | 3,577,789 |
|
Oct 1, 2026
|
29,650.00 | 30,150.00 | 28,800.00 | 30,150.00 | 30,150.00 | 1,653,296 |
|
Sep 30, 2026
|
30,250.00 | 31,400.00 | 29,600.00 | 29,650.00 | 29,650.00 | 2,271,756 |
|
Sep 29, 2026
|
29,900.00 | 30,025.00 | 29,200.00 | 29,500.00 | 29,500.00 | 1,690,035 |
|
Sep 28, 2026
|
31,300.00 | 31,300.00 | 29,850.00 | 29,900.00 | 29,900.00 | 2,233,864 |
|
Sep 23, 2026
|
32,150.00 | 32,200.00 | 30,550.00 | 30,950.00 | 30,950.00 | 3,032,595 |
|
Sep 22, 2026
|
30,500.00 | 33,450.00 | 30,000.00 | 31,600.00 | 31,600.00 | 9,221,371 |
|
Sep 21, 2026
|
31,500.00 | 31,550.00 | 29,700.00 | 29,700.00 | 29,700.00 | 3,797,457 |
|
Sep 18, 2026
|
28,850.00 | 32,050.00 | 28,550.00 | 31,450.00 | 31,450.00 | 8,833,594 |
|
Sep 17, 2026
|
28,150.00 | 28,950.00 | 28,000.00 | 28,300.00 | 28,300.00 | 963,807 |
|
Sep 16, 2026
|
28,450.00 | 28,650.00 | 27,750.00 | 27,900.00 | 27,900.00 | 945,716 |
|
Sep 15, 2026
|
28,050.00 | 28,500.00 | 27,550.00 | 27,900.00 | 27,900.00 | 948,857 |
|
Sep 14, 2026
|
28,700.00 | 28,950.00 | 27,950.00 | 28,300.00 | 28,300.00 | 1,098,629 |
|
Sep 11, 2026
|
28,700.00 | 29,600.00 | 28,400.00 | 29,500.00 | 29,500.00 | 1,214,010 |
|
Sep 10, 2026
|
30,450.00 | 30,600.00 | 28,800.00 | 29,700.00 | 29,700.00 | 2,645,198 |
|
Sep 9, 2026
|
29,200.00 | 31,400.00 | 28,900.00 | 31,100.00 | 31,100.00 | 4,107,384 |
|
Sep 8, 2026
|
28,850.00 | 29,900.00 | 28,650.00 | 28,750.00 | 28,750.00 | 1,665,289 |
|
Sep 7, 2026
|
27,950.00 | 29,050.00 | 27,750.00 | 28,650.00 | 28,650.00 | 1,199,625 |
|
Sep 4, 2026
|
27,400.00 | 27,800.00 | 27,050.00 | 27,400.00 | 27,400.00 | 699,022 |
|
Sep 3, 2026
|
27,900.00 | 27,950.00 | 26,350.00 | 26,950.00 | 26,950.00 | 1,088,663 |
|
Sep 2, 2026
|
27,850.00 | 28,500.00 | 27,500.00 | 27,550.00 | 27,550.00 | 891,039 |
|
Sep 1, 2026
|
29,150.00 | 29,300.00 | 28,400.00 | 28,650.00 | 28,650.00 | 862,525 |
|
Aug 31, 2026
|
29,150.00 | 29,675.00 | 28,100.00 | 29,400.00 | 29,400.00 | 1,138,806 |
|
Aug 28, 2026
|
29,400.00 | 30,550.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1,430,555 |
|
Aug 27, 2026
|
29,150.00 | 30,300.00 | 28,800.00 | 29,800.00 | 29,800.00 | 2,802,309 |
|
Aug 26, 2026
|
27,650.00 | 28,400.00 | 27,300.00 | 28,200.00 | 28,200.00 | 1,196,055 |
|
Aug 25, 2026
|
26,300.00 | 27,500.00 | 25,200.00 | 27,500.00 | 27,500.00 | 899,590 |
|
Aug 24, 2026
|
26,650.00 | 27,200.00 | 26,100.00 | 26,700.00 | 26,700.00 | 950,800 |
|
Aug 21, 2026
|
27,700.00 | 27,900.00 | 26,550.00 | 26,650.00 | 26,650.00 | 1,054,132 |
|
Aug 20, 2026
|
28,300.00 | 29,050.00 | 28,050.00 | 28,350.00 | 28,350.00 | 958,689 |
|
Aug 19, 2026
|
27,300.00 | 28,950.00 | 26,850.00 | 28,000.00 | 28,000.00 | 1,334,648 |
|
Aug 18, 2026
|
30,000.00 | 30,500.00 | 28,300.00 | 28,700.00 | 28,700.00 | 1,837,891 |
|
Aug 14, 2026
|
30,550.00 | 30,600.00 | 29,000.00 | 29,950.00 | 29,950.00 | 1,672,531 |
|
Aug 13, 2026
|
30,000.00 | 31,450.00 | 29,600.00 | 30,100.00 | 30,100.00 | 2,712,874 |
|
Aug 12, 2026
|
29,000.00 | 29,750.00 | 28,450.00 | 29,450.00 | 29,450.00 | 2,219,028 |
|
Aug 11, 2026
|
28,700.00 | 28,700.00 | 27,800.00 | 28,300.00 | 28,300.00 | 1,505,475 |
|
Aug 10, 2026
|
27,750.00 | 29,100.00 | 27,200.00 | 28,900.00 | 28,900.00 | 2,367,888 |
|
Aug 7, 2026
|
27,900.00 | 28,000.00 | 26,200.00 | 27,100.00 | 27,100.00 | 1,487,516 |
|
Aug 6, 2026
|
28,100.00 | 28,500.00 | 26,600.00 | 27,400.00 | 27,400.00 | 1,958,864 |
|
Aug 5, 2026
|
26,450.00 | 28,700.00 | 26,000.00 | 28,450.00 | 28,450.00 | 3,673,623 |
|
Aug 4, 2026
|
24,200.00 | 25,550.00 | 24,100.00 | 25,500.00 | 25,500.00 | 2,342,325 |
|
Aug 3, 2026
|
22,600.00 | 24,200.00 | 22,200.00 | 23,950.00 | 23,950.00 | 1,984,634 |
|
Jul 31, 2026
|
22,500.00 | 23,900.00 | 22,300.00 | 23,200.00 | 23,200.00 | 3,971,713 |
|
Jul 30, 2026
|
21,450.00 | 22,450.00 | 20,550.00 | 20,800.00 | 20,800.00 | 2,930,842 |
|
Jul 29, 2026
|
25,500.00 | 25,600.00 | 20,800.00 | 22,200.00 | 22,200.00 | 3,371,062 |
|
Jul 28, 2026
|
27,100.00 | 27,100.00 | 24,650.00 | 25,150.00 | 25,150.00 | 1,837,498 |
|
Jul 27, 2026
|
28,950.00 | 29,450.00 | 27,650.00 | 28,500.00 | 28,500.00 | 1,341,185 |
|
Jul 24, 2026
|
30,150.00 | 30,300.00 | 27,800.00 | 28,100.00 | 28,100.00 | 2,137,304 |
|
Jul 23, 2026
|
27,700.00 | 31,100.00 | 27,700.00 | 31,000.00 | 31,000.00 | 2,719,010 |
|
Jul 22, 2026
|
27,450.00 | 29,050.00 | 27,050.00 | 27,450.00 | 27,450.00 | 1,796,622 |
|
Jul 21, 2026
|
25,250.00 | 27,350.00 | 24,500.00 | 26,550.00 | 26,550.00 | 1,860,143 |
|
Jul 20, 2026
|
26,750.00 | 27,050.00 | 25,050.00 | 25,550.00 | 25,550.00 | 1,603,061 |
|
Jul 16, 2026
|
28,900.00 | 29,100.00 | 27,400.00 | 27,700.00 | 27,700.00 | 1,365,947 |
|
Jul 15, 2026
|
28,900.00 | 30,200.00 | 28,500.00 | 29,950.00 | 29,950.00 | 2,055,611 |
|
Jul 14, 2026
|
28,450.00 | 28,600.00 | 26,650.00 | 28,000.00 | 28,000.00 | 2,140,653 |
|
Jul 13, 2026
|
30,450.00 | 31,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 2,005,342 |
|
Jul 10, 2026
|
28,700.00 | 30,900.00 | 28,550.00 | 30,250.00 | 30,250.00 | 2,233,099 |
|
Jul 9, 2026
|
28,200.00 | 29,250.00 | 26,950.00 | 27,800.00 | 27,800.00 | 2,022,107 |
|
Jul 8, 2026
|
29,550.00 | 30,000.00 | 27,650.00 | 28,200.00 | 28,200.00 | 2,320,304 |
|
Jul 7, 2026
|
31,650.00 | 31,800.00 | 29,650.00 | 30,550.00 | 30,550.00 | 2,189,148 |
|
Jul 6, 2026
|
32,950.00 | 33,400.00 | 31,200.00 | 32,250.00 | 32,250.00 | 1,648,726 |
|
Jul 3, 2026
|
34,100.00 | 34,250.00 | 30,500.00 | 32,900.00 | 32,900.00 | 3,020,019 |
|
Jul 2, 2026
|
35,150.00 | 35,800.00 | 33,350.00 | 33,700.00 | 33,700.00 | 3,236,298 |
|
Jul 1, 2026
|
34,950.00 | 38,450.00 | 34,800.00 | 36,800.00 | 36,800.00 | 7,650,417 |
|
Jun 30, 2026
|
36,300.00 | 36,500.00 | 33,100.00 | 33,900.00 | 33,900.00 | 2,830,538 |
|
Jun 29, 2026
|
31,150.00 | 34,750.00 | 31,150.00 | 34,450.00 | 34,450.00 | 2,830,826 |
|
Jun 26, 2026
|
32,800.00 | 33,000.00 | 29,850.00 | 31,000.00 | 31,000.00 | 3,049,140 |
|
Jun 25, 2026
|
34,400.00 | 35,350.00 | 33,000.00 | 33,250.00 | 33,250.00 | 2,238,251 |
|
Jun 24, 2026
|
33,900.00 | 35,150.00 | 33,100.00 | 34,150.00 | 34,150.00 | 2,502,144 |
|
Jun 23, 2026
|
36,900.00 | 38,850.00 | 34,600.00 | 34,700.00 | 34,700.00 | 4,281,642 |
|
Jun 22, 2026
|
37,900.00 | 38,000.00 | 36,600.00 | 37,300.00 | 37,300.00 | 2,136,795 |
|
Jun 19, 2026
|
39,500.00 | 40,500.00 | 36,850.00 | 38,250.00 | 38,250.00 | 4,338,190 |
|
Jun 18, 2026
|
41,800.00 | 42,950.00 | 38,450.00 | 39,500.00 | 39,500.00 | 5,091,258 |
|
Jun 17, 2026
|
41,300.00 | 44,150.00 | 39,750.00 | 41,150.00 | 41,150.00 | 9,662,605 |
|
Jun 16, 2026
|
41,100.00 | 42,275.00 | 38,800.00 | 40,700.00 | 40,700.00 | 3,735,057 |
|
Jun 15, 2026
|
40,150.00 | 41,600.00 | 39,550.00 | 39,950.00 | 39,950.00 | 4,103,238 |
|
Jun 12, 2026
|
39,000.00 | 39,550.00 | 37,400.00 | 37,850.00 | 37,850.00 | 3,884,471 |
|
Jun 11, 2026
|
36,650.00 | 37,100.00 | 34,650.00 | 36,950.00 | 36,950.00 | 2,496,847 |
|
Jun 10, 2026
|
38,000.00 | 39,850.00 | 36,150.00 | 37,450.00 | 37,450.00 | 5,112 |
|
Jun 9, 2026
|
38,400.00 | 39,150.00 | 36,250.00 | 38,700.00 | 38,700.00 | 3,734,825 |
|
Jun 8, 2026
|
37,400.00 | 39,250.00 | 36,350.00 | 37,250.00 | 37,250.00 | 3,510,120 |
|
Jun 5, 2026
|
41,400.00 | 41,450.00 | 38,900.00 | 39,950.00 | 39,950.00 | 10,168,977 |
|
Jun 4, 2026
|
42,500.00 | 44,550.00 | 41,800.00 | 42,350.00 | 42,350.00 | 2,837,194 |
|
Jun 2, 2026
|
47,900.00 | 47,950.00 | 41,800.00 | 42,500.00 | 42,500.00 | 4,764,489 |
|
Jun 1, 2026
|
45,450.00 | 49,450.00 | 44,350.00 | 47,600.00 | 47,600.00 | 7,291,360 |
|
May 29, 2026
|
46,200.00 | 47,250.00 | 44,000.00 | 45,450.00 | 45,450.00 | 6,640,585 |
|
May 28, 2026
|
49,500.00 | 50,600.00 | 46,000.00 | 47,800.00 | 47,800.00 | 5,342,000 |
|
May 27, 2026
|
54,500.00 | 54,500.00 | 49,500.00 | 49,550.00 | 49,550.00 | 5,325,145 |
|
May 26, 2026
|
55,900.00 | 58,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | 4,395,408 |
|
May 22, 2026
|
57,600.00 | 57,600.00 | 54,500.00 | 54,800.00 | 54,800.00 | 3,318,316 |
|
May 21, 2026
|
54,500.00 | 56,300.00 | 53,100.00 | 56,000.00 | 56,000.00 | 4,955,656 |
|
May 20, 2026
|
53,200.00 | 55,200.00 | 50,400.00 | 52,000.00 | 52,000.00 | 4,491,838 |
|
May 19, 2026
|
58,600.00 | 58,700.00 | 52,800.00 | 53,200.00 | 53,200.00 | 4,344,409 |
|
May 18, 2026
|
58,800.00 | 59,100.00 | 55,000.00 | 58,100.00 | 58,100.00 | 5,649,482 |
|
May 15, 2026
|
65,500.00 | 65,600.00 | 58,600.00 | 60,000.00 | 60,000.00 | 6,943,200 |
|
May 14, 2026
|
66,600.00 | 70,300.00 | 64,000.00 | 65,500.00 | 65,500.00 | 8,049,748 |
|
May 13, 2026
|
67,100.00 | 68,200.00 | 63,100.00 | 65,400.00 | 65,400.00 | 6,901,773 |
|
May 12, 2026
|
71,100.00 | 71,400.00 | 61,300.00 | 67,200.00 | 67,200.00 | 10,746,700 |
|
May 11, 2026
|
73,700.00 | 75,900.00 | 68,800.00 | 70,500.00 | 70,500.00 | 9,874,360 |
|
May 8, 2026
|
63,000.00 | 74,800.00 | 62,700.00 | 72,300.00 | 72,300.00 | 20,346,622 |
|
May 7, 2026
|
69,600.00 | 69,600.00 | 60,900.00 | 64,100.00 | 64,100.00 | 11,815,560 |
|
May 6, 2026
|
62,600.00 | 74,000.00 | 60,000.00 | 69,200.00 | 69,200.00 | 29,842,743 |
|
May 4, 2026
|
59,700.00 | 63,200.00 | 58,200.00 | 60,700.00 | 60,700.00 | 20,116,755 |
|
Apr 30, 2026
|
51,700.00 | 59,400.00 | 49,600.00 | 56,300.00 | 56,300.00 | 33,872,753 |
|
Apr 29, 2026
|
46,000.00 | 52,900.00 | 45,400.00 | 51,200.00 | 51,200.00 | 29,945,249 |
|
Apr 28, 2026
|
44,050.00 | 48,550.00 | 43,000.00 | 45,900.00 | 45,900.00 | 19,503,241 |
|
Apr 27, 2026
|
44,100.00 | 44,400.00 | 42,800.00 | 43,550.00 | 43,550.00 | 8,884,867 |
|
Apr 24, 2026
|
40,850.00 | 44,800.00 | 40,800.00 | 42,850.00 | 42,850.00 | 22,084,182 |
|
Apr 23, 2026
|
43,500.00 | 43,850.00 | 39,350.00 | 40,850.00 | 40,850.00 | 20,123,728 |
|
Apr 22, 2026
|
40,050.00 | 41,750.00 | 38,700.00 | 41,050.00 | 41,050.00 | 6,606,289 |
|
Apr 21, 2026
|
40,600.00 | 42,850.00 | 40,500.00 | 41,550.00 | 41,550.00 | 10,959,062 |
|
Apr 20, 2026
|
39,300.00 | 42,775.00 | 39,250.00 | 40,400.00 | 40,400.00 | 16,393,765 |
|
Apr 17, 2026
|
42,100.00 | 42,100.00 | 38,500.00 | 39,300.00 | 39,300.00 | 9,210,478 |
|
Apr 16, 2026
|
41,800.00 | 42,700.00 | 40,500.00 | 42,100.00 | 42,100.00 | 17,976,858 |
|
Apr 15, 2026
|
32,600.00 | 41,750.00 | 32,550.00 | 41,250.00 | 41,250.00 | 41,216,064 |
|
Apr 14, 2026
|
33,050.00 | 33,050.00 | 31,850.00 | 32,150.00 | 32,150.00 | 3,425,175 |
|
Apr 13, 2026
|
31,000.00 | 32,850.00 | 30,800.00 | 32,000.00 | 32,000.00 | 4,128,886 |
|
Apr 10, 2026
|
30,850.00 | 32,300.00 | 30,350.00 | 31,700.00 | 31,700.00 | 5,189,978 |
|
Apr 9, 2026
|
30,950.00 | 31,125.00 | 30,200.00 | 30,400.00 | 30,400.00 | 2,164,242 |
|
Apr 8, 2026
|
29,650.00 | 31,500.00 | 29,550.00 | 31,400.00 | 31,400.00 | 4,798,682 |
|
Apr 7, 2026
|
29,600.00 | 29,650.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1,641,449 |
|
Apr 6, 2026
|
29,300.00 | 30,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | 1,818,610 |
|
Apr 3, 2026
|
29,750.00 | 29,800.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1,660,639 |
|
Apr 2, 2026
|
30,450.00 | 31,400.00 | 28,250.00 | 28,650.00 | 28,650.00 | 3,638,336 |
|
Apr 1, 2026
|
28,350.00 | 30,400.00 | 28,000.00 | 30,050.00 | 30,050.00 | 3,174,970 |
|
Mar 31, 2026
|
27,550.00 | 27,900.00 | 26,650.00 | 26,700.00 | 26,700.00 | 1,776,658 |
|
Mar 30, 2026
|
26,600.00 | 28,200.00 | 26,500.00 | 27,800.00 | 27,800.00 | 1,446,198 |
|
Mar 27, 2026
|
28,150.00 | 28,500.00 | 27,000.00 | 28,250.00 | 28,250.00 | 2,199,656 |
|
Mar 26, 2026
|
30,350.00 | 30,900.00 | 28,850.00 | 29,000.00 | 29,000.00 | 1,783,804 |
|
Mar 25, 2026
|
29,500.00 | 30,400.00 | 29,450.00 | 30,300.00 | 30,300.00 | 2,135,175 |
|
Mar 24, 2026
|
29,500.00 | 29,750.00 | 27,750.00 | 28,950.00 | 28,950.00 | 1,988,924 |
|
Mar 23, 2026
|
29,800.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2,763,401 |
|
Mar 20, 2026
|
30,450.00 | 31,300.00 | 30,150.00 | 30,700.00 | 30,700.00 | 2,616,370 |
|
Mar 19, 2026
|
30,000.00 | 30,950.00 | 29,700.00 | 30,100.00 | 30,100.00 | 2,218,473 |
|
Mar 18, 2026
|
30,400.00 | 30,950.00 | 29,950.00 | 30,800.00 | 30,800.00 | 3,152,609 |
|
Mar 17, 2026
|
30,050.00 | 30,550.00 | 29,500.00 | 29,550.00 | 29,550.00 | 2,069,781 |
|
Mar 16, 2026
|
29,900.00 | 29,900.00 | 28,500.00 | 29,350.00 | 29,350.00 | 2,205,756 |
|
Mar 13, 2026
|
29,650.00 | 30,450.00 | 29,100.00 | 29,950.00 | 29,950.00 | 2,486,182 |
|
Mar 12, 2026
|
30,050.00 | 31,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | 3,554,482 |
|
Mar 11, 2026
|
30,300.00 | 31,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 3,275,744 |
|
Mar 10, 2026
|
30,350.00 | 30,600.00 | 29,150.00 | 29,650.00 | 29,650.00 | 3,124,008 |
|
Mar 9, 2026
|
28,050.00 | 28,950.00 | 27,150.00 | 28,750.00 | 28,750.00 | 3,450,191 |
|
Mar 6, 2026
|
28,950.00 | 32,400.00 | 28,400.00 | 30,250.00 | 30,250.00 | 6,069,690 |
|
Mar 5, 2026
|
29,500.00 | 30,450.00 | 28,400.00 | 29,150.00 | 29,150.00 | 6,260,756 |
|
Mar 4, 2026
|
29,700.00 | 30,850.00 | 25,250.00 | 26,050.00 | 26,050.00 | 9,767,951 |
|
Mar 3, 2026
|
35,100.00 | 36,350.00 | 32,050.00 | 32,050.00 | 32,050.00 | 7,413,534 |
|
Feb 27, 2026
|
35,200.00 | 37,350.00 | 34,600.00 | 36,000.00 | 36,000.00 | 8,482,122 |
|
Feb 26, 2026
|
34,150.00 | 36,850.00 | 34,000.00 | 35,350.00 | 35,350.00 | 11,274,737 |
|
Feb 25, 2026
|
35,400.00 | 36,350.00 | 33,900.00 | 34,000.00 | 34,000.00 | 7,830,167 |
|
Feb 24, 2026
|
34,250.00 | 34,550.00 | 32,900.00 | 33,900.00 | 33,900.00 | 5,185,973 |
|
Feb 23, 2026
|
33,500.00 | 35,650.00 | 33,000.00 | 34,250.00 | 34,250.00 | 16,486,142 |
|
Feb 20, 2026
|
32,650.00 | 33,700.00 | 32,000.00 | 32,900.00 | 32,900.00 | 5,095,342 |
|
Feb 19, 2026
|
32,050.00 | 33,100.00 | 31,550.00 | 32,650.00 | 32,650.00 | 4,194,616 |
|
Feb 13, 2026
|
31,450.00 | 32,475.00 | 30,400.00 | 31,550.00 | 31,550.00 | 4,081,792 |
|
Feb 12, 2026
|
31,400.00 | 33,000.00 | 30,450.00 | 31,850.00 | 31,850.00 | 7,090,297 |
|
Feb 11, 2026
|
30,900.00 | 31,400.00 | 30,550.00 | 31,000.00 | 31,000.00 | 1,815,171 |
|
Feb 10, 2026
|
32,100.00 | 32,150.00 | 30,600.00 | 31,100.00 | 31,100.00 | 2,037,614 |
|
Feb 9, 2026
|
31,550.00 | 32,400.00 | 30,800.00 | 31,550.00 | 31,550.00 | 3,526,863 |
|
Feb 6, 2026
|
30,500.00 | 30,800.00 | 28,700.00 | 30,250.00 | 30,250.00 | 4,463,104 |
|
Feb 5, 2026
|
34,000.00 | 34,050.00 | 31,450.00 | 31,800.00 | 31,800.00 | 5,018,052 |
|
Feb 4, 2026
|
30,450.00 | 34,450.00 | 30,050.00 | 33,500.00 | 33,500.00 | 13,241,099 |
|
Feb 3, 2026
|
27,400.00 | 31,500.00 | 26,850.00 | 30,800.00 | 30,800.00 | 15,605,824 |
|
Feb 2, 2026
|
28,700.00 | 29,300.00 | 26,350.00 | 26,650.00 | 26,650.00 | 4,644,673 |
|
Jan 30, 2026
|
29,300.00 | 30,450.00 | 28,500.00 | 29,400.00 | 29,400.00 | 9,619,679 |
|
Jan 29, 2026
|
26,800.00 | 29,000.00 | 26,250.00 | 28,300.00 | 28,300.00 | 6,728,490 |
|
Jan 28, 2026
|
27,050.00 | 27,300.00 | 26,550.00 | 27,000.00 | 27,000.00 | 2,434,316 |
|
Jan 27, 2026
|
27,400.00 | 27,500.00 | 26,450.00 | 26,750.00 | 26,750.00 | 2,189,271 |
|
Jan 26, 2026
|
27,600.00 | 27,600.00 | 26,500.00 | 26,600.00 | 26,600.00 | 2,727,012 |
|
Jan 23, 2026
|
28,300.00 | 28,450.00 | 27,050.00 | 27,300.00 | 27,300.00 | 3,725,231 |
|
Jan 22, 2026
|
27,650.00 | 29,650.00 | 27,450.00 | 28,150.00 | 28,150.00 | 13,489,443 |
|
Jan 21, 2026
|
27,850.00 | 28,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | 4,811,156 |
|
Jan 20, 2026
|
25,850.00 | 29,250.00 | 25,100.00 | 27,950.00 | 27,950.00 | 14,059,091 |
|
Jan 19, 2026
|
26,150.00 | 26,250.00 | 25,650.00 | 26,000.00 | 26,000.00 | 1,862,906 |
|
Jan 16, 2026
|
26,100.00 | 26,250.00 | 25,450.00 | 25,750.00 | 25,750.00 | 1,929,851 |
|
Jan 15, 2026
|
25,850.00 | 26,000.00 | 25,550.00 | 25,900.00 | 25,900.00 | 1,572,115 |
|
Jan 14, 2026
|
26,300.00 | 26,950.00 | 25,500.00 | 25,750.00 | 25,750.00 | 2,992,421 |
|
Jan 13, 2026
|
28,250.00 | 28,900.00 | 26,250.00 | 26,500.00 | 26,500.00 | 6,827,147 |
|
Jan 12, 2026
|
26,950.00 | 27,250.00 | 26,250.00 | 26,850.00 | 26,850.00 | 3,861,716 |
|
Jan 9, 2026
|
26,200.00 | 26,250.00 | 24,950.00 | 26,050.00 | 26,050.00 | 2,159,117 |
|
Jan 8, 2026
|
26,550.00 | 26,700.00 | 25,900.00 | 25,950.00 | 25,950.00 | 2,143,859 |
|
Jan 7, 2026
|
26,800.00 | 27,350.00 | 25,700.00 | 26,300.00 | 26,300.00 | 4,341,062 |
|
Jan 6, 2026
|
26,950.00 | 27,000.00 | 25,350.00 | 26,100.00 | 26,100.00 | 4,777,032 |
|
Jan 5, 2026
|
24,150.00 | 25,850.00 | 23,850.00 | 25,700.00 | 25,700.00 | 5,939,875 |
|
Jan 2, 2026
|
23,050.00 | 24,050.00 | 22,550.00 | 23,800.00 | 23,800.00 | 1,890,667 |
|
Dec 30, 2025
|
23,250.00 | 23,450.00 | 22,600.00 | 22,900.00 | 22,900.00 | 2,178,173 |
|
Dec 29, 2025
|
21,900.00 | 24,200.00 | 21,900.00 | 23,750.00 | 23,750.00 | 6,622,251 |
|
Dec 26, 2025
|
22,750.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,900.00 | 1,758,528 |
|
Dec 24, 2025
|
22,950.00 | 23,000.00 | 22,450.00 | 22,550.00 | 22,550.00 | 1,138,950 |
|
Dec 23, 2025
|
23,450.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | 1,640,968 |
|
Dec 22, 2025
|
23,100.00 | 24,250.00 | 23,050.00 | 23,350.00 | 23,350.00 | 3,412,055 |
|
Dec 19, 2025
|
22,600.00 | 23,150.00 | 22,250.00 | 22,650.00 | 22,650.00 | 1,522,088 |
|
Dec 18, 2025
|
22,350.00 | 22,650.00 | 22,050.00 | 22,200.00 | 22,200.00 | 2,077,753 |
|
Dec 17, 2025
|
24,000.00 | 24,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | 2,773,591 |
|
Dec 16, 2025
|
24,400.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | 3,923,255 |
|
Dec 15, 2025
|
23,550.00 | 24,650.00 | 23,100.00 | 24,400.00 | 24,400.00 | 5,598,448 |
|
Dec 12, 2025
|
22,350.00 | 24,000.00 | 22,200.00 | 24,000.00 | 24,000.00 | 5,777,715 |
|
Dec 11, 2025
|
22,550.00 | 23,200.00 | 22,250.00 | 22,300.00 | 22,300.00 | 2,737,637 |
|
Dec 10, 2025
|
22,850.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | 1,482,748 |
|
Dec 9, 2025
|
22,800.00 | 23,200.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1,379,838 |
|
Dec 8, 2025
|
23,250.00 | 23,250.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1,995,690 |
|
Dec 5, 2025
|
22,800.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 3,048,492 |
|
Dec 4, 2025
|
23,000.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1,529,612 |
|
Dec 3, 2025
|
23,150.00 | 23,250.00 | 22,150.00 | 22,950.00 | 22,950.00 | 2,801,783 |
|
Dec 2, 2025
|
21,650.00 | 22,950.00 | 21,500.00 | 22,800.00 | 22,800.00 | 3,550,942 |
|
Dec 1, 2025
|
22,450.00 | 22,500.00 | 21,350.00 | 21,550.00 | 21,550.00 | 2,374,249 |
|
Nov 28, 2025
|
22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | 2,034,489 |
|
Nov 27, 2025
|
22,500.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | 2,710,658 |
|
Nov 26, 2025
|
22,000.00 | 22,300.00 | 21,600.00 | 22,200.00 | 22,200.00 | 2,072,423 |
|
Nov 25, 2025
|
22,450.00 | 23,000.00 | 21,650.00 | 21,850.00 | 21,850.00 | 2,807,404 |
|
Nov 24, 2025
|
22,850.00 | 23,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | 3,978,314 |
|
Nov 21, 2025
|
22,900.00 | 23,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | 3,598,938 |
|
Nov 20, 2025
|
23,800.00 | 24,900.00 | 23,600.00 | 24,100.00 | 24,100.00 | 5,442,713 |
|
Nov 19, 2025
|
23,700.00 | 23,900.00 | 22,375.00 | 23,000.00 | 23,000.00 | 4,506,885 |
|
Nov 18, 2025
|
24,550.00 | 24,950.00 | 23,500.00 | 23,650.00 | 23,650.00 | 4,127,379 |
|
Nov 17, 2025
|
25,350.00 | 25,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | 3,515,971 |
|
Nov 14, 2025
|
26,100.00 | 26,150.00 | 24,850.00 | 24,950.00 | 24,950.00 | 6,611,110 |
|
Nov 13, 2025
|
25,700.00 | 27,200.00 | 25,350.00 | 26,850.00 | 26,850.00 | 11,112,588 |
|
Nov 12, 2025
|
25,300.00 | 26,450.00 | 24,750.00 | 25,600.00 | 25,600.00 | 5,771,836 |
|
Nov 11, 2025
|
25,200.00 | 26,200.00 | 24,650.00 | 25,150.00 | 25,150.00 | 7,547,283 |
|
Nov 10, 2025
|
24,850.00 | 25,150.00 | 23,450.00 | 24,950.00 | 24,950.00 | 5,949,023 |
|
Nov 7, 2025
|
23,300.00 | 26,700.00 | 23,300.00 | 24,750.00 | 24,750.00 | 14,306,971 |
|
Nov 6, 2025
|
27,200.00 | 27,250.00 | 24,100.00 | 24,500.00 | 24,500.00 | 11,357,846 |
|
Nov 5, 2025
|
25,900.00 | 27,000.00 | 24,550.00 | 26,300.00 | 26,300.00 | 16,766,567 |
|
Nov 4, 2025
|
26,950.00 | 28,650.00 | 26,200.00 | 27,100.00 | 27,100.00 | 11,606,396 |
|
Nov 3, 2025
|
25,200.00 | 25,600.00 | 24,300.00 | 25,150.00 | 25,150.00 | 5,556,885 |
|
Oct 31, 2025
|
21,850.00 | 25,400.00 | 21,350.00 | 24,200.00 | 24,200.00 | 17,592,323 |
|
Oct 30, 2025
|
21,400.00 | 21,950.00 | 20,100.00 | 21,050.00 | 21,050.00 | 5,694,316 |
