KSE - Delayed Quote
KRW
Korean Airlines Co.,Ltd. (003490.KS)
26,550.00
+100.00
(+0.38%)
At close: October 30 at 3:30:18 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
26,400.00
26,600.00
26,000.00
26,550.00
26,550.00
1,143,442
Oct 29, 2026
25,850.00
26,600.00
25,850.00
26,450.00
26,450.00
1,329,017
Oct 28, 2026
25,850.00
26,550.00
25,800.00
26,100.00
26,100.00
1,269,963
Oct 27, 2026
25,600.00
25,850.00
25,450.00
25,550.00
25,550.00
981,468
Oct 26, 2026
25,450.00
26,000.00
25,100.00
25,100.00
25,100.00
1,524,412
Oct 23, 2026
26,150.00
26,200.00
25,500.00
25,800.00
25,800.00
1,800,611
Oct 22, 2026
27,050.00
27,500.00
26,400.00
26,450.00
26,450.00
1,715,383
Oct 21, 2026
26,500.00
27,300.00
26,450.00
27,250.00
27,250.00
1,999,916
Oct 20, 2026
26,750.00
27,100.00
26,050.00
26,250.00
26,250.00
2,978,527
Oct 19, 2026
26,150.00
27,150.00
25,900.00
27,100.00
27,100.00
3,229,902
Oct 16, 2026
29,450.00
29,600.00
26,300.00
26,350.00
26,350.00
8,400,986
Oct 15, 2026
29,200.00
29,750.00
28,850.00
29,450.00
29,450.00
2,912,696
Oct 14, 2026
30,450.00
30,550.00
29,850.00
30,150.00
30,150.00
1,845,150
Oct 13, 2026
30,550.00
30,550.00
29,400.00
30,500.00
30,500.00
2,305,249
Oct 12, 2026
30,450.00
31,300.00
30,450.00
31,100.00
31,100.00
2,638,619
Oct 8, 2026
30,650.00
31,200.00
30,300.00
30,700.00
30,700.00
2,791,673
Oct 7, 2026
31,000.00
31,950.00
30,600.00
30,850.00
30,850.00
1,257,789
Oct 6, 2026
31,000.00
31,400.00
30,200.00
31,150.00
31,150.00
1,680,355
Oct 2, 2026
30,900.00
31,150.00
30,250.00
30,600.00
30,600.00
1,868,125
Oct 1, 2026
31,950.00
31,950.00
30,900.00
31,200.00
31,200.00
1,822,858
Sep 30, 2026
31,800.00
32,500.00
31,400.00
32,000.00
32,000.00
2,648,543
Sep 29, 2026
31,400.00
31,500.00
30,950.00
31,400.00
31,400.00
1,849,487
Sep 28, 2026
31,400.00
31,700.00
30,800.00
31,700.00
31,700.00
2,860,534
Sep 23, 2026
31,500.00
32,100.00
31,100.00
31,500.00
31,500.00
4,154,511
Sep 22, 2026
29,250.00
31,400.00
29,150.00
31,400.00
31,400.00
7,326,416
Sep 21, 2026
29,150.00
29,300.00
28,700.00
28,850.00
28,850.00
1,158,147
Sep 18, 2026
29,750.00
30,100.00
28,900.00
29,300.00
29,300.00
2,500,096
Sep 17, 2026
29,200.00
29,950.00
29,000.00
29,400.00
29,400.00
1,610,759
Sep 16, 2026
29,050.00
29,300.00
28,600.00
29,050.00
29,050.00
1,322,448
Sep 15, 2026
29,600.00
30,050.00
29,200.00
29,350.00
29,350.00
974,019
Sep 14, 2026
28,450.00
29,950.00
28,400.00
29,850.00
29,850.00
2,078,340
Sep 11, 2026
28,650.00
29,050.00
28,500.00
28,950.00
28,950.00
2,165,418
Sep 10, 2026
29,350.00
29,800.00
29,000.00
29,550.00
29,550.00
4,292,536
Sep 9, 2026
29,900.00
30,250.00
29,600.00
29,800.00
29,800.00
3,050,070
Sep 8, 2026
30,400.00
30,750.00
29,950.00
30,100.00
30,100.00
2,494,459
Sep 7, 2026
30,350.00
30,900.00
29,900.00
30,350.00
30,350.00
3,184,473
Sep 4, 2026
29,500.00
30,500.00
29,300.00
30,200.00
30,200.00
4,829,883
Sep 3, 2026
28,950.00
29,800.00
28,500.00
29,150.00
29,150.00
3,240,922
Sep 2, 2026
28,050.00
28,950.00
27,550.00
28,900.00
28,900.00
3,210,624
Sep 1, 2026
27,750.00
28,950.00
27,750.00
28,750.00
28,750.00
2,274,669
Aug 31, 2026
28,250.00
28,700.00
27,900.00
28,100.00
28,100.00
2,531,881
Aug 28, 2026
27,850.00
28,850.00
27,750.00
28,700.00
28,700.00
2,745,728
Aug 27, 2026
28,000.00
28,800.00
28,000.00
28,200.00
28,200.00
3,162,035
Aug 26, 2026
26,850.00
28,200.00
26,750.00
28,150.00
28,150.00
6,214,419
Aug 25, 2026
26,000.00
26,350.00
25,650.00
26,300.00
26,300.00
2,086,516
Aug 24, 2026
25,800.00
26,500.00
25,800.00
26,000.00
26,000.00
2,887,203
Aug 21, 2026
24,750.00
25,950.00
24,700.00
25,800.00
25,800.00
3,922,193
Aug 20, 2026
25,200.00
25,400.00
24,900.00
25,050.00
25,050.00
1,603,696
Aug 19, 2026
24,750.00
25,150.00
24,400.00
25,050.00
25,050.00
1,944,530
Aug 18, 2026
25,950.00
26,000.00
25,050.00
25,250.00
25,250.00
2,774,351
Aug 14, 2026
26,100.00
26,550.00
26,050.00
26,300.00
26,300.00
1,622,859
Aug 13, 2026
26,750.00
26,900.00
25,900.00
26,100.00
26,100.00
2,948,873
Aug 12, 2026
26,650.00
27,000.00
26,450.00
26,500.00
26,500.00
1,453,243
Aug 11, 2026
26,400.00
26,800.00
25,900.00
26,650.00
26,650.00
1,400,829
Aug 10, 2026
27,100.00
27,100.00
26,400.00
26,850.00
26,850.00
1,821,076
Aug 7, 2026
27,150.00
27,300.00
26,650.00
27,150.00
27,150.00
1,834,848
Aug 6, 2026
27,100.00
27,600.00
26,850.00
27,500.00
27,500.00
2,562,853
Aug 5, 2026
26,800.00
27,800.00
26,750.00
26,900.00
26,900.00
3,845,447
Aug 4, 2026
26,250.00
26,450.00
25,750.00
26,100.00
26,100.00
1,563,691
Aug 3, 2026
25,850.00
27,000.00
25,800.00
26,200.00
26,200.00
3,168,112
Jul 31, 2026
25,300.00
26,100.00
25,050.00
25,900.00
25,900.00
2,557,579
Jul 30, 2026
24,750.00
25,300.00
24,450.00
24,650.00
24,650.00
2,301,131
Jul 29, 2026
25,650.00
25,750.00
23,950.00
24,800.00
24,800.00
3,186,341
Jul 28, 2026
26,200.00
26,350.00
25,000.00
25,250.00
25,250.00
2,248,339
Jul 27, 2026
26,100.00
27,350.00
25,950.00
26,450.00
26,450.00
3,218,408
Jul 24, 2026
25,050.00
25,700.00
24,900.00
25,450.00
25,450.00
3,036,913
Jul 23, 2026
24,850.00
25,850.00
24,700.00
25,750.00
25,750.00
1,975,004
Jul 22, 2026
25,600.00
25,900.00
24,900.00
24,900.00
24,900.00
2,048,346
Jul 21, 2026
25,200.00
25,750.00
25,000.00
25,350.00
25,350.00
1,623,460
Jul 20, 2026
25,850.00
25,900.00
25,000.00
25,350.00
25,350.00
2,004,207
Jul 16, 2026
26,450.00
27,200.00
26,200.00
26,500.00
26,500.00
2,459,552
Jul 15, 2026
27,200.00
27,950.00
26,500.00
26,650.00
26,650.00
3,170,097
Jul 14, 2026
25,900.00
26,700.00
25,400.00
26,500.00
26,500.00
4,249,137
Jul 13, 2026
26,500.00
26,850.00
25,650.00
25,850.00
25,850.00
3,246,314
Jul 10, 2026
27,300.00
28,050.00
26,700.00
26,750.00
26,750.00
3,662,042
Jul 9, 2026
27,800.00
27,900.00
26,400.00
26,700.00
26,700.00
4,069,267
Jul 8, 2026
28,600.00
28,700.00
27,100.00
28,150.00
28,150.00
4,568,480
Jul 7, 2026
28,750.00
29,450.00
28,500.00
29,150.00
29,150.00
3,729,911
Jul 6, 2026
29,150.00
29,500.00
28,450.00
28,750.00
28,750.00
2,739,767
Jul 3, 2026
28,800.00
29,100.00
28,050.00
28,850.00
28,850.00
3,700,363
Jul 2, 2026
27,650.00
29,700.00
26,850.00
28,550.00
28,550.00
6,573,505
Jul 1, 2026
27,750.00
28,300.00
27,250.00
27,800.00
27,800.00
2,381,282
Jun 30, 2026
28,200.00
28,550.00
27,400.00
27,550.00
27,550.00
1,725,265
Jun 29, 2026
28,150.00
28,700.00
27,000.00
28,350.00
28,350.00
2,078,092
Jun 26, 2026
28,600.00
28,650.00
27,400.00
28,050.00
28,050.00
2,572,962
Jun 25, 2026
28,100.00
29,600.00
28,050.00
29,100.00
29,100.00
4,766,608
Jun 24, 2026
26,100.00
27,550.00
25,800.00
27,350.00
27,350.00
2,821,467
Jun 23, 2026
27,350.00
27,450.00
25,900.00
25,900.00
25,900.00
2,260,005
Jun 22, 2026
27,300.00
27,400.00
26,700.00
27,050.00
27,050.00
1,838,502
Jun 19, 2026
28,600.00
29,600.00
27,300.00
27,950.00
27,950.00
3,870,295
Jun 18, 2026
28,250.00
29,300.00
28,250.00
28,850.00
28,850.00
2,324,009
Jun 17, 2026
29,400.00
29,450.00
28,700.00
28,800.00
28,800.00
2,095,522
Jun 16, 2026
29,500.00
29,700.00
28,500.00
29,300.00
29,300.00
2,990,653
Jun 15, 2026
28,000.00
31,200.00
27,600.00
30,000.00
30,000.00
11,997,828
Jun 12, 2026
26,300.00
27,125.00
26,100.00
26,600.00
26,600.00
3,332,672
Jun 11, 2026
24,700.00
24,950.00
24,100.00
24,800.00
24,800.00
2,040,467
Jun 10, 2026
24,700.00
25,900.00
24,700.00
25,450.00
25,450.00
214
Jun 9, 2026
24,200.00
25,000.00
24,150.00
24,850.00
24,850.00
1,827,147
Jun 8, 2026
23,900.00
24,400.00
23,650.00
23,800.00
23,800.00
1,684,972
Jun 5, 2026
25,000.00
25,450.00
24,500.00
24,900.00
24,900.00
1,525,004
Jun 4, 2026
25,200.00
25,400.00
24,750.00
25,050.00
25,050.00
1,231,783
Jun 2, 2026
25,650.00
25,650.00
25,000.00
25,300.00
25,300.00
1,670,537
Jun 1, 2026
26,000.00
26,200.00
25,650.00
25,800.00
25,800.00
1,942,088
May 29, 2026
27,650.00
27,800.00
26,400.00
26,800.00
26,800.00
3,985,005
May 28, 2026
27,300.00
27,500.00
26,150.00
27,000.00
27,000.00
2,732,286
May 27, 2026
27,200.00
27,350.00
26,450.00
26,850.00
26,850.00
1,606,934
May 26, 2026
27,900.00
28,400.00
27,250.00
27,450.00
27,450.00
2,505,236
May 22, 2026
26,850.00
27,250.00
26,350.00
26,800.00
26,800.00
2,003,495
May 21, 2026
25,950.00
26,700.00
25,900.00
26,450.00
26,450.00
2,376,878
May 20, 2026
25,650.00
25,700.00
24,700.00
24,800.00
24,800.00
1,579,408
May 19, 2026
25,700.00
26,450.00
25,100.00
25,800.00
25,800.00
1,956,286
May 18, 2026
25,750.00
25,900.00
24,750.00
25,550.00
25,550.00
1,256,495
May 15, 2026
27,050.00
27,100.00
25,650.00
26,050.00
26,050.00
2,368,660
May 14, 2026
26,250.00
27,300.00
25,550.00
27,300.00
27,300.00
3,066,067
May 13, 2026
24,750.00
25,900.00
24,650.00
25,750.00
25,750.00
1,820,399
May 12, 2026
25,650.00
25,700.00
24,400.00
24,850.00
24,850.00
2,192,648
May 11, 2026
26,400.00
26,400.00
25,550.00
25,750.00
25,750.00
1,936,390
May 8, 2026
26,000.00
27,350.00
25,800.00
27,050.00
27,050.00
3,571,173
May 7, 2026
25,550.00
27,250.00
25,300.00
26,350.00
26,350.00
6,355,913
May 6, 2026
24,550.00
24,700.00
24,350.00
24,550.00
24,550.00
1,698,388
May 4, 2026
24,900.00
24,950.00
24,400.00
24,500.00
24,500.00
1,317,983
Apr 30, 2026
24,800.00
24,950.00
24,350.00
24,550.00
24,550.00
1,719,119
Apr 29, 2026
24,550.00
25,275.00
24,450.00
25,100.00
25,100.00
1,506,080
Apr 28, 2026
24,450.00
24,550.00
24,200.00
24,350.00
24,350.00
1,081,582
Apr 27, 2026
24,900.00
24,900.00
24,550.00
24,550.00
24,550.00
993,666
Apr 24, 2026
24,700.00
25,000.00
24,600.00
24,850.00
24,850.00
947,132
Apr 23, 2026
25,250.00
25,300.00
24,450.00
24,800.00
24,800.00
1,545,924
Apr 22, 2026
25,250.00
25,300.00
25,000.00
25,200.00
25,200.00
967,296
Apr 21, 2026
25,300.00
25,775.00
25,250.00
25,600.00
25,600.00
1,462,650
Apr 20, 2026
25,050.00
25,200.00
24,900.00
25,050.00
25,050.00
1,125,216
Apr 17, 2026
25,100.00
25,150.00
24,750.00
25,050.00
25,050.00
807,489
Apr 16, 2026
25,050.00
25,500.00
24,950.00
25,200.00
25,200.00
1,519,970
Apr 15, 2026
25,400.00
25,400.00
24,500.00
24,800.00
24,800.00
1,703,270
Apr 14, 2026
24,650.00
24,700.00
24,200.00
24,700.00
24,700.00
1,802,424
Apr 13, 2026
23,900.00
24,100.00
23,800.00
23,950.00
23,950.00
1,528,777
Apr 10, 2026
24,600.00
24,750.00
24,400.00
24,700.00
24,700.00
1,118,696
Apr 9, 2026
24,650.00
24,700.00
24,200.00
24,250.00
24,250.00
2,370,342
Apr 8, 2026
24,700.00
25,050.00
24,400.00
24,950.00
24,950.00
2,838,015
Apr 7, 2026
23,250.00
23,500.00
23,000.00
23,100.00
23,100.00
850,872
Apr 6, 2026
23,150.00
23,450.00
22,850.00
23,150.00
23,150.00
1,026,228
Apr 3, 2026
23,600.00
23,700.00
22,800.00
23,000.00
23,000.00
2,263,802
Apr 2, 2026
24,900.00
24,950.00
23,100.00
23,200.00
23,200.00
2,390,987
Apr 1, 2026
24,400.00
24,800.00
23,850.00
24,600.00
24,600.00
2,196,288
Mar 31, 2026
23,900.00
24,200.00
23,300.00
23,550.00
23,550.00
2,046,728
Mar 30, 2026
750
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
23,950.00
24,600.00
23,600.00
24,350.00
24,350.00
1,338,867
Mar 27, 2026
24,550.00
25,350.00
24,500.00
25,300.00
24,550.00
2,218,835
Mar 26, 2026
25,350.00
25,350.00
24,850.00
24,950.00
24,210.38
1,190,292
Mar 25, 2026
25,300.00
25,800.00
25,200.00
25,400.00
24,647.04
1,778,163
Mar 24, 2026
25,500.00
25,500.00
24,200.00
24,850.00
24,113.34
2,156,906
Mar 23, 2026
25,300.00
26,050.00
24,200.00
24,300.00
23,579.64
3,137,328
Mar 20, 2026
24,950.00
26,350.00
24,900.00
26,350.00
25,568.87
3,704,667
Mar 19, 2026
24,750.00
24,900.00
24,500.00
24,550.00
23,822.23
1,346,720
Mar 18, 2026
25,350.00
25,900.00
25,350.00
25,500.00
24,744.07
2,237,241
Mar 17, 2026
25,350.00
25,500.00
24,800.00
24,850.00
24,113.34
1,705,189
Mar 16, 2026
24,200.00
25,000.00
23,950.00
24,650.00
23,919.27
2,134,163
Mar 13, 2026
23,500.00
24,900.00
23,450.00
24,300.00
23,579.64
1,887,694
Mar 12, 2026
24,150.00
24,500.00
23,650.00
24,250.00
23,531.13
2,600,696
Mar 11, 2026
24,500.00
25,400.00
24,350.00
24,600.00
23,870.75
2,876,455
Mar 10, 2026
23,900.00
24,600.00
23,500.00
24,350.00
23,628.16
3,901,640
Mar 9, 2026
22,900.00
23,050.00
22,000.00
22,400.00
21,735.97
4,302,046
Mar 6, 2026
23,750.00
24,500.00
23,350.00
24,500.00
23,773.72
3,100,484
Mar 5, 2026
24,850.00
24,900.00
24,050.00
24,500.00
23,773.72
3,622,054
Mar 4, 2026
23,900.00
24,700.00
22,850.00
23,200.00
22,512.25
4,888,807
Mar 3, 2026
26,100.00
26,600.00
25,200.00
25,200.00
24,452.96
6,931,403
Feb 27, 2026
28,700.00
28,850.00
27,900.00
28,100.00
27,267.00
4,030,562
Feb 26, 2026
28,850.00
28,900.00
27,900.00
28,100.00
27,267.00
3,813,989
Feb 25, 2026
27,000.00
29,750.00
26,600.00
28,950.00
28,091.80
10,295,703
Feb 24, 2026
26,450.00
26,700.00
26,000.00
26,500.00
25,714.43
2,446,386
Feb 23, 2026
25,500.00
26,850.00
25,350.00
26,450.00
25,665.91
6,303,144
Feb 20, 2026
25,100.00
25,250.00
24,900.00
25,150.00
24,404.45
2,171,391
Feb 19, 2026
25,600.00
25,650.00
25,200.00
25,400.00
24,647.04
2,716,357
Feb 13, 2026
24,800.00
25,200.00
24,500.00
24,800.00
24,064.82
2,760,898
Feb 12, 2026
25,000.00
25,200.00
24,550.00
24,800.00
24,064.82
2,729,130
Feb 11, 2026
25,500.00
25,500.00
24,600.00
24,950.00
24,210.38
3,017,406
Feb 10, 2026
24,100.00
25,650.00
24,100.00
24,950.00
24,210.38
7,421,435
Feb 9, 2026
23,800.00
24,250.00
23,650.00
24,200.00
23,482.61
2,386,143
Feb 6, 2026
23,850.00
23,850.00
23,100.00
23,500.00
22,803.36
2,827,768
Feb 5, 2026
23,700.00
24,750.00
23,550.00
24,150.00
23,434.09
6,215,585
Feb 4, 2026
22,950.00
23,850.00
22,900.00
23,750.00
23,045.95
2,262,594
Feb 3, 2026
22,850.00
23,050.00
22,700.00
23,050.00
22,366.70
1,431,186
Feb 2, 2026
22,950.00
23,200.00
22,400.00
22,500.00
21,833.00
2,742,970
Jan 30, 2026
23,700.00
23,800.00
23,250.00
23,300.00
22,609.29
1,670,412
Jan 29, 2026
23,650.00
23,800.00
23,150.00
23,700.00
22,997.43
2,672,296
Jan 28, 2026
24,100.00
24,100.00
23,650.00
23,800.00
23,094.47
2,266,467
Jan 27, 2026
23,850.00
24,100.00
23,700.00
23,900.00
23,191.50
1,901,417
Jan 26, 2026
24,400.00
24,500.00
23,650.00
23,700.00
22,997.43
2,491,174
Jan 23, 2026
24,150.00
24,200.00
23,800.00
24,100.00
23,385.57
2,156,855
Jan 22, 2026
24,350.00
24,400.00
24,000.00
24,100.00
23,385.57
1,964,616
Jan 21, 2026
23,850.00
24,250.00
23,650.00
24,050.00
23,337.06
2,682,642
Jan 20, 2026
24,400.00
24,600.00
23,850.00
24,450.00
23,725.20
3,120,823
Jan 19, 2026
24,600.00
24,650.00
23,700.00
24,300.00
23,579.64
4,425,386
Jan 16, 2026
23,400.00
25,050.00
23,400.00
24,300.00
23,579.64
14,900,485
Jan 15, 2026
23,100.00
23,100.00
22,700.00
23,000.00
22,318.18
1,807,538
Jan 14, 2026
22,250.00
23,100.00
22,150.00
23,100.00
22,415.22
3,041,403
Jan 13, 2026
22,150.00
22,300.00
22,000.00
22,250.00
21,590.42
1,294,036
Jan 12, 2026
22,000.00
22,100.00
21,800.00
22,100.00
21,444.86
1,328,549
Jan 9, 2026
21,800.00
22,150.00
21,700.00
22,100.00
21,444.86
1,019,435
Jan 8, 2026
22,050.00
22,050.00
21,600.00
21,650.00
21,008.20
1,621,842
Jan 7, 2026
22,450.00
22,450.00
21,900.00
22,100.00
21,444.86
2,123,722
Jan 6, 2026
22,500.00
22,600.00
22,350.00
22,500.00
21,833.00
1,153,922
Jan 5, 2026
22,400.00
22,650.00
22,300.00
22,600.00
21,930.04
1,603,235
Jan 2, 2026
22,600.00
22,650.00
22,100.00
22,200.00
21,541.90
1,660,008
Dec 30, 2025
22,950.00
23,150.00
22,500.00
22,550.00
21,881.52
1,190,775
Dec 29, 2025
22,650.00
22,900.00
22,450.00
22,800.00
22,124.11
1,024,851
Dec 26, 2025
23,200.00
23,200.00
22,850.00
22,850.00
22,172.63
1,880,628
Dec 24, 2025
22,700.00
23,450.00
22,550.00
23,000.00
22,318.18
3,049,493
Dec 23, 2025
23,000.00
23,000.00
22,600.00
22,650.00
21,978.56
1,220,589
Dec 22, 2025
22,800.00
23,050.00
22,600.00
22,950.00
22,269.66
2,746,424
Dec 19, 2025
22,100.00
22,800.00
22,100.00
22,600.00
21,930.04
2,649,695
Dec 18, 2025
22,000.00
22,150.00
21,750.00
21,950.00
21,299.31
1,085,529
Dec 17, 2025
22,150.00
22,350.00
22,100.00
22,200.00
21,541.90
764,642
Dec 16, 2025
22,500.00
22,550.00
22,150.00
22,150.00
21,493.38
1,017,262
Dec 15, 2025
22,400.00
22,550.00
22,250.00
22,400.00
21,735.97
943,600
Dec 12, 2025
22,300.00
22,650.00
22,300.00
22,600.00
21,930.04
929,387
Dec 11, 2025
22,400.00
22,400.00
22,050.00
22,100.00
21,444.86
1,238,545
Dec 10, 2025
22,600.00
22,600.00
22,200.00
22,200.00
21,541.90
738,505
Dec 9, 2025
22,450.00
22,750.00
22,400.00
22,550.00
21,881.52
1,447,897
Dec 8, 2025
22,350.00
22,450.00
22,200.00
22,350.00
21,687.45
887,072
Dec 5, 2025
22,200.00
22,300.00
22,050.00
22,250.00
21,590.42
822,392
Dec 4, 2025
22,450.00
22,500.00
22,150.00
22,300.00
21,638.93
970,475
Dec 3, 2025
22,200.00
22,400.00
22,150.00
22,400.00
21,735.97
1,031,263
Dec 2, 2025
22,050.00
22,150.00
22,000.00
22,100.00
21,444.86
629,349
Dec 1, 2025
21,850.00
22,050.00
21,800.00
21,950.00
21,299.31
742,785
Nov 28, 2025
21,850.00
21,900.00
21,700.00
21,850.00
21,202.27
484,371
Nov 27, 2025
21,750.00
22,000.00
21,700.00
21,800.00
21,153.76
812,125
Nov 26, 2025
21,250.00
21,750.00
21,200.00
21,700.00
21,056.72
994,779
Nov 25, 2025
21,250.00
21,400.00
21,000.00
21,100.00
20,474.51
605,883
Nov 24, 2025
21,700.00
21,750.00
21,000.00
21,000.00
20,377.47
1,355,150
Nov 21, 2025
21,350.00
21,500.00
21,300.00
21,400.00
20,765.61
409,354
Nov 20, 2025
21,450.00
21,850.00
21,400.00
21,650.00
21,008.20
878,063
Nov 19, 2025
21,450.00
21,600.00
21,200.00
21,300.00
20,668.58
669,491
Nov 18, 2025
21,650.00
21,750.00
21,200.00
21,250.00
20,620.06
1,200,361
Nov 17, 2025
21,900.00
21,950.00
21,600.00
21,600.00
20,959.68
994,168
Nov 14, 2025
22,000.00
22,150.00
21,900.00
21,900.00
21,250.79
1,009,200
Nov 13, 2025
22,300.00
22,350.00
22,050.00
22,300.00
21,638.93
1,195,763
Nov 12, 2025
21,850.00
22,300.00
21,800.00
22,300.00
21,638.93
1,342,239
Nov 11, 2025
22,100.00
22,200.00
21,750.00
21,800.00
21,153.76
1,368,683
Nov 10, 2025
21,850.00
22,100.00
21,750.00
22,000.00
21,347.83
1,077,586
Nov 7, 2025
21,900.00
21,950.00
21,650.00
21,700.00
21,056.72
986,507
Nov 6, 2025
22,100.00
22,150.00
21,650.00
22,050.00
21,396.34
1,478,021
Nov 5, 2025
22,300.00
22,300.00
21,550.00
22,000.00
21,347.83
1,879,444
Nov 4, 2025
22,200.00
22,250.00
22,000.00
22,000.00
21,347.83
980,178
Nov 3, 2025
22,300.00
22,300.00
22,100.00
22,200.00
21,541.90
1,445,266
Oct 31, 2025
22,350.00
22,350.00
22,100.00
22,150.00
21,493.38
1,468,888
Oct 30, 2025
22,750.00
23,050.00
22,350.00
22,500.00
21,833.00
2,531,185
