KSE - Delayed Quote
KRW
KG Mobility Corp. (003620.KS)
2,250.00
-150.00
(-6.25%)
At close: 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
2,385.00 | 2,395.00 | 2,245.00 | 2,250.00 | 2,250.00 | 775,435 |
|
Nov 2, 2026
|
2,405.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,400.00 | 475,654 |
|
Oct 30, 2026
|
2,505.00 | 2,520.00 | 2,410.00 | 2,435.00 | 2,435.00 | 614,381 |
|
Oct 29, 2026
|
2,535.00 | 2,575.00 | 2,450.00 | 2,495.00 | 2,495.00 | 436,724 |
|
Oct 28, 2026
|
2,540.00 | 2,580.00 | 2,530.00 | 2,545.00 | 2,545.00 | 271,721 |
|
Oct 27, 2026
|
2,510.00 | 2,550.00 | 2,490.00 | 2,515.00 | 2,515.00 | 263,905 |
|
Oct 26, 2026
|
2,550.00 | 2,570.00 | 2,490.00 | 2,495.00 | 2,495.00 | 277,993 |
|
Oct 23, 2026
|
2,605.00 | 2,610.00 | 2,530.00 | 2,540.00 | 2,540.00 | 419,999 |
|
Oct 22, 2026
|
2,585.00 | 2,615.00 | 2,560.00 | 2,580.00 | 2,580.00 | 526,885 |
|
Oct 21, 2026
|
2,585.00 | 2,635.00 | 2,560.00 | 2,585.00 | 2,585.00 | 346,824 |
|
Oct 20, 2026
|
2,615.00 | 2,655.00 | 2,540.00 | 2,550.00 | 2,550.00 | 382,984 |
|
Oct 19, 2026
|
2,505.00 | 2,635.00 | 2,505.00 | 2,620.00 | 2,620.00 | 216,788 |
|
Oct 16, 2026
|
2,490.00 | 2,585.00 | 2,490.00 | 2,545.00 | 2,545.00 | 479,741 |
|
Oct 15, 2026
|
2,510.00 | 2,520.00 | 2,445.00 | 2,495.00 | 2,495.00 | 697,180 |
|
Oct 14, 2026
|
2,615.00 | 2,670.00 | 2,535.00 | 2,555.00 | 2,555.00 | 467,333 |
|
Oct 13, 2026
|
2,545.00 | 2,600.00 | 2,515.00 | 2,595.00 | 2,595.00 | 529,527 |
|
Oct 12, 2026
|
2,610.00 | 2,685.00 | 2,570.00 | 2,575.00 | 2,575.00 | 569,009 |
|
Oct 8, 2026
|
2,635.00 | 2,635.00 | 2,580.00 | 2,600.00 | 2,600.00 | 268,066 |
|
Oct 7, 2026
|
2,585.00 | 2,640.00 | 2,550.00 | 2,600.00 | 2,600.00 | 458,273 |
|
Oct 6, 2026
|
2,545.00 | 2,625.00 | 2,540.00 | 2,580.00 | 2,580.00 | 558,685 |
|
Oct 2, 2026
|
2,510.00 | 2,555.00 | 2,500.00 | 2,535.00 | 2,535.00 | 251,797 |
|
Oct 1, 2026
|
2,490.00 | 2,525.00 | 2,475.00 | 2,520.00 | 2,520.00 | 227,253 |
|
Sep 30, 2026
|
2,510.00 | 2,535.00 | 2,470.00 | 2,490.00 | 2,490.00 | 214,683 |
|
Sep 29, 2026
|
2,540.00 | 2,540.00 | 2,475.00 | 2,485.00 | 2,485.00 | 238,799 |
|
Sep 28, 2026
|
2,475.00 | 2,550.00 | 2,465.00 | 2,535.00 | 2,535.00 | 365,550 |
|
Sep 23, 2026
|
2,540.00 | 2,540.00 | 2,470.00 | 2,470.00 | 2,470.00 | 601,692 |
|
Sep 22, 2026
|
2,600.00 | 2,600.00 | 2,510.00 | 2,515.00 | 2,515.00 | 602,204 |
|
Sep 21, 2026
|
2,580.00 | 2,585.00 | 2,530.00 | 2,570.00 | 2,570.00 | 370,379 |
|
Sep 18, 2026
|
2,610.00 | 2,625.00 | 2,570.00 | 2,570.00 | 2,570.00 | 558,819 |
|
Sep 17, 2026
|
2,610.00 | 2,615.00 | 2,585.00 | 2,585.00 | 2,585.00 | 336,051 |
|
Sep 16, 2026
|
2,610.00 | 2,655.00 | 2,595.00 | 2,615.00 | 2,615.00 | 320,247 |
|
Sep 15, 2026
|
2,635.00 | 2,665.00 | 2,610.00 | 2,620.00 | 2,620.00 | 341,483 |
|
Sep 14, 2026
|
2,690.00 | 2,700.00 | 2,615.00 | 2,630.00 | 2,630.00 | 269,175 |
|
Sep 11, 2026
|
2,700.00 | 2,750.00 | 2,650.00 | 2,700.00 | 2,700.00 | 528,610 |
|
Sep 10, 2026
|
2,665.00 | 2,735.00 | 2,595.00 | 2,735.00 | 2,735.00 | 835,558 |
|
Sep 9, 2026
|
2,675.00 | 2,690.00 | 2,655.00 | 2,675.00 | 2,675.00 | 233,541 |
|
Sep 8, 2026
|
2,730.00 | 2,745.00 | 2,670.00 | 2,670.00 | 2,670.00 | 364,633 |
|
Sep 7, 2026
|
2,650.00 | 2,790.00 | 2,650.00 | 2,730.00 | 2,730.00 | 947,781 |
|
Sep 4, 2026
|
2,660.00 | 2,690.00 | 2,630.00 | 2,635.00 | 2,635.00 | 425,827 |
|
Sep 3, 2026
|
2,640.00 | 2,900.00 | 2,590.00 | 2,655.00 | 2,655.00 | 1,027,142 |
|
Sep 2, 2026
|
2,640.00 | 2,650.00 | 2,600.00 | 2,600.00 | 2,600.00 | 519,427 |
|
Sep 1, 2026
|
2,695.00 | 2,700.00 | 2,660.00 | 2,670.00 | 2,670.00 | 234,823 |
|
Aug 31, 2026
|
2,670.00 | 2,700.00 | 2,620.00 | 2,700.00 | 2,700.00 | 297,504 |
|
Aug 28, 2026
|
2,670.00 | 2,700.00 | 2,635.00 | 2,690.00 | 2,690.00 | 431,181 |
|
Aug 27, 2026
|
2,705.00 | 2,750.00 | 2,685.00 | 2,685.00 | 2,685.00 | 307,573 |
|
Aug 26, 2026
|
2,700.00 | 2,720.00 | 2,660.00 | 2,700.00 | 2,700.00 | 409,647 |
|
Aug 25, 2026
|
2,675.00 | 2,695.00 | 2,610.00 | 2,695.00 | 2,695.00 | 424,665 |
|
Aug 24, 2026
|
2,680.00 | 2,720.00 | 2,660.00 | 2,675.00 | 2,675.00 | 236,278 |
|
Aug 21, 2026
|
2,730.00 | 2,730.00 | 2,645.00 | 2,660.00 | 2,660.00 | 565,963 |
|
Aug 20, 2026
|
2,725.00 | 2,770.00 | 2,700.00 | 2,730.00 | 2,730.00 | 292,476 |
|
Aug 19, 2026
|
2,705.00 | 2,765.00 | 2,685.00 | 2,710.00 | 2,710.00 | 358,936 |
|
Aug 18, 2026
|
2,920.00 | 2,935.00 | 2,755.00 | 2,770.00 | 2,770.00 | 649,284 |
|
Aug 14, 2026
|
2,880.00 | 2,940.00 | 2,845.00 | 2,915.00 | 2,915.00 | 429,505 |
|
Aug 13, 2026
|
2,945.00 | 2,985.00 | 2,850.00 | 2,860.00 | 2,860.00 | 544,894 |
|
Aug 12, 2026
|
2,925.00 | 2,970.00 | 2,885.00 | 2,930.00 | 2,930.00 | 400,201 |
|
Aug 11, 2026
|
2,920.00 | 2,940.00 | 2,880.00 | 2,920.00 | 2,920.00 | 291,534 |
|
Aug 10, 2026
|
2,925.00 | 2,930.00 | 2,865.00 | 2,925.00 | 2,925.00 | 397,846 |
|
Aug 7, 2026
|
2,910.00 | 2,925.00 | 2,845.00 | 2,890.00 | 2,890.00 | 349,541 |
|
Aug 6, 2026
|
2,900.00 | 3,032.00 | 2,870.00 | 2,895.00 | 2,895.00 | 474,741 |
|
Aug 5, 2026
|
2,900.00 | 2,940.00 | 2,865.00 | 2,900.00 | 2,900.00 | 411,964 |
|
Aug 4, 2026
|
2,775.00 | 2,930.00 | 2,750.00 | 2,855.00 | 2,855.00 | 697,323 |
|
Aug 3, 2026
|
2,840.00 | 2,880.00 | 2,600.00 | 2,695.00 | 2,695.00 | 1,137,269 |
|
Jul 31, 2026
|
2,690.00 | 2,840.00 | 2,680.00 | 2,840.00 | 2,840.00 | 601,008 |
|
Jul 30, 2026
|
2,560.00 | 2,730.00 | 2,560.00 | 2,645.00 | 2,645.00 | 624,641 |
|
Jul 29, 2026
|
2,685.00 | 2,805.00 | 2,525.00 | 2,625.00 | 2,625.00 | 1,096,289 |
|
Jul 28, 2026
|
2,770.00 | 2,820.00 | 2,625.00 | 2,640.00 | 2,640.00 | 841,437 |
|
Jul 27, 2026
|
2,850.00 | 2,905.00 | 2,800.00 | 2,830.00 | 2,830.00 | 316,809 |
|
Jul 24, 2026
|
2,815.00 | 2,855.00 | 2,785.00 | 2,800.00 | 2,800.00 | 312,377 |
|
Jul 23, 2026
|
2,760.00 | 2,880.00 | 2,760.00 | 2,880.00 | 2,880.00 | 341,502 |
|
Jul 22, 2026
|
2,735.00 | 2,840.00 | 2,735.00 | 2,735.00 | 2,735.00 | 363,308 |
|
Jul 21, 2026
|
2,735.00 | 2,760.00 | 2,680.00 | 2,715.00 | 2,715.00 | 341,075 |
|
Jul 20, 2026
|
2,815.00 | 2,820.00 | 2,705.00 | 2,720.00 | 2,720.00 | 470,176 |
|
Jul 16, 2026
|
2,830.00 | 2,915.00 | 2,800.00 | 2,860.00 | 2,860.00 | 464,415 |
|
Jul 15, 2026
|
2,810.00 | 2,870.00 | 2,800.00 | 2,830.00 | 2,830.00 | 448,230 |
|
Jul 14, 2026
|
2,790.00 | 2,810.00 | 2,710.00 | 2,775.00 | 2,775.00 | 422,077 |
|
Jul 13, 2026
|
2,890.00 | 2,950.00 | 2,780.00 | 2,790.00 | 2,790.00 | 503,720 |
|
Jul 10, 2026
|
2,835.00 | 2,935.00 | 2,800.00 | 2,890.00 | 2,890.00 | 432,343 |
|
Jul 9, 2026
|
2,880.00 | 2,895.00 | 2,747.00 | 2,760.00 | 2,760.00 | 735,215 |
|
Jul 8, 2026
|
2,910.00 | 3,030.00 | 2,830.00 | 2,860.00 | 2,860.00 | 615,553 |
|
Jul 7, 2026
|
2,885.00 | 2,970.00 | 2,850.00 | 2,955.00 | 2,955.00 | 521,394 |
|
Jul 6, 2026
|
2,925.00 | 3,025.00 | 2,880.00 | 2,880.00 | 2,880.00 | 478,277 |
|
Jul 3, 2026
|
2,870.00 | 2,935.00 | 2,820.00 | 2,925.00 | 2,925.00 | 387,950 |
|
Jul 2, 2026
|
2,920.00 | 2,950.00 | 2,800.00 | 2,870.00 | 2,870.00 | 441,847 |
|
Jul 1, 2026
|
2,860.00 | 2,990.00 | 2,815.00 | 2,930.00 | 2,930.00 | 568,703 |
|
Jun 30, 2026
|
2,935.00 | 2,970.00 | 2,780.00 | 2,790.00 | 2,790.00 | 456,194 |
|
Jun 29, 2026
|
2,660.00 | 2,930.00 | 2,645.00 | 2,930.00 | 2,930.00 | 668,329 |
|
Jun 26, 2026
|
2,760.00 | 2,760.00 | 2,600.00 | 2,645.00 | 2,645.00 | 977,032 |
|
Jun 25, 2026
|
2,810.00 | 2,875.00 | 2,750.00 | 2,760.00 | 2,760.00 | 647,874 |
|
Jun 24, 2026
|
2,830.00 | 2,880.00 | 2,775.00 | 2,825.00 | 2,825.00 | 617,656 |
|
Jun 23, 2026
|
2,940.00 | 3,010.00 | 2,820.00 | 2,820.00 | 2,820.00 | 832,011 |
|
Jun 22, 2026
|
3,020.00 | 3,060.00 | 2,965.00 | 2,965.00 | 2,965.00 | 381,599 |
|
Jun 19, 2026
|
3,100.00 | 3,145.00 | 2,980.00 | 3,020.00 | 3,020.00 | 703,226 |
|
Jun 18, 2026
|
3,200.00 | 3,225.00 | 3,100.00 | 3,115.00 | 3,115.00 | 525,422 |
|
Jun 17, 2026
|
3,230.00 | 3,255.00 | 3,180.00 | 3,225.00 | 3,225.00 | 654,424 |
|
Jun 16, 2026
|
3,270.00 | 3,300.00 | 3,230.00 | 3,255.00 | 3,255.00 | 360,387 |
|
Jun 15, 2026
|
3,305.00 | 3,330.00 | 3,230.00 | 3,250.00 | 3,250.00 | 607,766 |
|
Jun 12, 2026
|
3,170.00 | 3,300.00 | 3,170.00 | 3,185.00 | 3,185.00 | 688,582 |
|
Jun 11, 2026
|
3,100.00 | 3,150.00 | 3,020.00 | 3,100.00 | 3,100.00 | 702,928 |
|
Jun 10, 2026
|
3,155.00 | 3,320.00 | 3,085.00 | 3,160.00 | 3,160.00 | 119 |
|
Jun 9, 2026
|
2,850.00 | 3,155.00 | 2,850.00 | 3,150.00 | 3,150.00 | 1,221,416 |
|
Jun 8, 2026
|
2,960.00 | 2,970.00 | 2,785.00 | 2,825.00 | 2,825.00 | 1,442,645 |
|
Jun 5, 2026
|
3,160.00 | 3,160.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1,090,321 |
|
Jun 4, 2026
|
3,130.00 | 3,255.00 | 3,130.00 | 3,145.00 | 3,145.00 | 1,080,690 |
|
Jun 2, 2026
|
3,255.00 | 3,290.00 | 3,180.00 | 3,235.00 | 3,235.00 | 1,177,463 |
|
Jun 1, 2026
|
3,410.00 | 3,410.00 | 3,275.00 | 3,300.00 | 3,300.00 | 1,120,081 |
|
May 29, 2026
|
3,395.00 | 3,495.00 | 3,250.00 | 3,405.00 | 3,405.00 | 1,858,597 |
|
May 28, 2026
|
3,455.00 | 3,510.00 | 3,325.00 | 3,425.00 | 3,425.00 | 1,139,927 |
|
May 27, 2026
|
3,580.00 | 3,580.00 | 3,380.00 | 3,455.00 | 3,455.00 | 1,639,667 |
|
May 26, 2026
|
3,780.00 | 3,815.00 | 3,555.00 | 3,560.00 | 3,560.00 | 1,712,875 |
|
May 22, 2026
|
3,655.00 | 3,765.00 | 3,655.00 | 3,755.00 | 3,755.00 | 917,867 |
|
May 21, 2026
|
3,570.00 | 3,725.00 | 3,570.00 | 3,625.00 | 3,625.00 | 1,312,338 |
|
May 20, 2026
|
3,610.00 | 3,630.00 | 3,440.00 | 3,490.00 | 3,490.00 | 1,130,264 |
|
May 19, 2026
|
3,690.00 | 3,700.00 | 3,505.00 | 3,610.00 | 3,610.00 | 1,541,176 |
|
May 18, 2026
|
3,805.00 | 3,830.00 | 3,640.00 | 3,730.00 | 3,730.00 | 1,125,347 |
|
May 15, 2026
|
3,910.00 | 4,010.00 | 3,790.00 | 3,865.00 | 3,865.00 | 1,379,456 |
|
May 14, 2026
|
3,965.00 | 3,975.00 | 3,780.00 | 3,910.00 | 3,910.00 | 1,281,929 |
|
May 13, 2026
|
4,055.00 | 4,080.00 | 3,910.00 | 3,930.00 | 3,930.00 | 1,020,703 |
|
May 12, 2026
|
4,115.00 | 4,240.00 | 3,890.00 | 4,055.00 | 4,055.00 | 1,750,964 |
|
May 11, 2026
|
4,180.00 | 4,200.00 | 4,060.00 | 4,110.00 | 4,110.00 | 1,374,696 |
|
May 8, 2026
|
4,310.00 | 4,315.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1,277,002 |
|
May 7, 2026
|
4,330.00 | 4,445.00 | 4,285.00 | 4,305.00 | 4,305.00 | 936,082 |
|
May 6, 2026
|
4,445.00 | 4,490.00 | 4,295.00 | 4,330.00 | 4,330.00 | 1,545,610 |
|
May 4, 2026
|
4,345.00 | 4,635.00 | 4,345.00 | 4,440.00 | 4,440.00 | 2,376,756 |
|
Apr 30, 2026
|
4,400.00 | 4,410.00 | 4,285.00 | 4,335.00 | 4,335.00 | 1,055,074 |
|
Apr 29, 2026
|
4,300.00 | 4,465.00 | 4,230.00 | 4,420.00 | 4,420.00 | 1,478,201 |
|
Apr 28, 2026
|
4,290.00 | 4,340.00 | 4,205.00 | 4,340.00 | 4,340.00 | 1,346,621 |
|
Apr 27, 2026
|
4,240.00 | 4,525.00 | 4,230.00 | 4,275.00 | 4,275.00 | 4,363,937 |
|
Apr 24, 2026
|
4,100.00 | 4,255.00 | 4,040.00 | 4,180.00 | 4,180.00 | 1,778,933 |
|
Apr 23, 2026
|
4,110.00 | 4,215.00 | 3,980.00 | 4,070.00 | 4,070.00 | 1,286,937 |
|
Apr 22, 2026
|
4,175.00 | 4,175.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1,192,023 |
|
Apr 21, 2026
|
4,255.00 | 4,350.00 | 4,145.00 | 4,185.00 | 4,185.00 | 1,613,438 |
|
Apr 20, 2026
|
4,360.00 | 4,360.00 | 4,150.00 | 4,225.00 | 4,225.00 | 1,357,084 |
|
Apr 17, 2026
|
4,280.00 | 4,390.00 | 4,150.00 | 4,360.00 | 4,360.00 | 1,988,580 |
|
Apr 16, 2026
|
4,220.00 | 4,310.00 | 4,130.00 | 4,280.00 | 4,280.00 | 1,966,099 |
|
Apr 15, 2026
|
4,095.00 | 4,205.00 | 4,015.00 | 4,155.00 | 4,155.00 | 1,905,505 |
|
Apr 14, 2026
|
3,845.00 | 4,120.00 | 3,830.00 | 4,040.00 | 4,040.00 | 2,738,032 |
|
Apr 13, 2026
|
3,770.00 | 3,845.00 | 3,715.00 | 3,800.00 | 3,800.00 | 906,156 |
|
Apr 10, 2026
|
3,585.00 | 3,900.00 | 3,580.00 | 3,810.00 | 3,810.00 | 2,178,551 |
|
Apr 9, 2026
|
3,535.00 | 3,640.00 | 3,525.00 | 3,575.00 | 3,575.00 | 1,094,223 |
|
Apr 8, 2026
|
3,480.00 | 3,535.00 | 3,435.00 | 3,525.00 | 3,525.00 | 774,966 |
|
Apr 7, 2026
|
3,380.00 | 3,435.00 | 3,350.00 | 3,380.00 | 3,380.00 | 389,587 |
|
Apr 6, 2026
|
3,375.00 | 3,410.00 | 3,365.00 | 3,375.00 | 3,375.00 | 328,517 |
|
Apr 3, 2026
|
3,455.00 | 3,475.00 | 3,375.00 | 3,375.00 | 3,375.00 | 692,865 |
|
Apr 2, 2026
|
3,570.00 | 3,595.00 | 3,380.00 | 3,430.00 | 3,430.00 | 837,145 |
|
Apr 1, 2026
|
3,450.00 | 3,535.00 | 3,410.00 | 3,530.00 | 3,530.00 | 1,030,061 |
|
Mar 31, 2026
|
3,355.00 | 3,395.00 | 3,300.00 | 3,330.00 | 3,330.00 | 694,005 |
|
Mar 30, 2026
|
3,355.00 | 3,385.00 | 3,325.00 | 3,355.00 | 3,355.00 | 425,522 |
|
Mar 27, 2026
|
3,390.00 | 3,450.00 | 3,350.00 | 3,440.00 | 3,440.00 | 764,834 |
|
Mar 26, 2026
|
3,530.00 | 3,535.00 | 3,430.00 | 3,450.00 | 3,450.00 | 630,808 |
|
Mar 25, 2026
|
3,535.00 | 3,605.00 | 3,515.00 | 3,530.00 | 3,530.00 | 645,879 |
|
Mar 24, 2026
|
3,595.00 | 3,605.00 | 3,500.00 | 3,530.00 | 3,530.00 | 729,262 |
|
Mar 23, 2026
|
3,610.00 | 3,610.00 | 3,485.00 | 3,500.00 | 3,500.00 | 747,617 |
|
Mar 20, 2026
|
3,485.00 | 3,650.00 | 3,480.00 | 3,645.00 | 3,645.00 | 1,017,436 |
|
Mar 19, 2026
|
3,530.00 | 3,535.00 | 3,465.00 | 3,480.00 | 3,480.00 | 919,586 |
|
Mar 18, 2026
|
3,515.00 | 3,610.00 | 3,515.00 | 3,595.00 | 3,595.00 | 854,359 |
|
Mar 17, 2026
|
3,530.00 | 3,575.00 | 3,475.00 | 3,495.00 | 3,495.00 | 719,237 |
|
Mar 16, 2026
|
3,550.00 | 3,580.00 | 3,465.00 | 3,480.00 | 3,480.00 | 611,226 |
|
Mar 13, 2026
|
3,505.00 | 3,630.00 | 3,455.00 | 3,590.00 | 3,590.00 | 829,431 |
|
Mar 12, 2026
|
3,535.00 | 3,610.00 | 3,505.00 | 3,545.00 | 3,545.00 | 671,163 |
|
Mar 11, 2026
|
3,520.00 | 3,630.00 | 3,495.00 | 3,535.00 | 3,535.00 | 1,089,292 |
|
Mar 10, 2026
|
3,495.00 | 3,515.00 | 3,440.00 | 3,460.00 | 3,460.00 | 856,046 |
|
Mar 9, 2026
|
3,305.00 | 3,410.00 | 3,285.00 | 3,370.00 | 3,370.00 | 1,441,286 |
|
Mar 6, 2026
|
3,480.00 | 3,610.00 | 3,390.00 | 3,505.00 | 3,505.00 | 1,065,158 |
|
Mar 5, 2026
|
3,510.00 | 3,630.00 | 3,450.00 | 3,510.00 | 3,510.00 | 2,177,270 |
|
Mar 4, 2026
|
3,665.00 | 3,700.00 | 3,245.00 | 3,280.00 | 3,280.00 | 3,746,757 |
|
Mar 3, 2026
|
3,910.00 | 3,985.00 | 3,785.00 | 3,810.00 | 3,810.00 | 2,834,648 |
|
Feb 27, 2026
|
4,130.00 | 4,145.00 | 4,010.00 | 4,045.00 | 4,045.00 | 2,206,336 |
|
Feb 26, 2026
|
4,290.00 | 4,375.00 | 4,105.00 | 4,145.00 | 4,145.00 | 3,157,306 |
|
Feb 25, 2026
|
4,060.00 | 4,565.00 | 4,060.00 | 4,270.00 | 4,270.00 | 13,552,979 |
|
Feb 24, 2026
|
4,120.00 | 4,120.00 | 3,970.00 | 4,055.00 | 4,055.00 | 2,055,464 |
|
Feb 23, 2026
|
4,355.00 | 4,400.00 | 4,105.00 | 4,115.00 | 4,115.00 | 2,757,577 |
|
Feb 20, 2026
|
4,315.00 | 4,345.00 | 4,195.00 | 4,275.00 | 4,275.00 | 2,255,901 |
|
Feb 19, 2026
|
4,060.00 | 4,425.00 | 4,060.00 | 4,325.00 | 4,325.00 | 6,027,880 |
|
Feb 13, 2026
|
4,015.00 | 4,110.00 | 3,950.00 | 4,040.00 | 4,040.00 | 2,285,515 |
|
Feb 12, 2026
|
4,020.00 | 4,185.00 | 3,950.00 | 4,080.00 | 4,080.00 | 3,667,176 |
|
Feb 11, 2026
|
4,040.00 | 4,065.00 | 3,955.00 | 4,015.00 | 4,015.00 | 2,200,503 |
|
Feb 10, 2026
|
3,945.00 | 4,055.00 | 3,915.00 | 4,020.00 | 4,020.00 | 3,172,999 |
|
Feb 9, 2026
|
4,020.00 | 4,070.00 | 3,885.00 | 3,945.00 | 3,945.00 | 2,904,021 |
|
Feb 6, 2026
|
3,905.00 | 4,100.00 | 3,825.00 | 3,965.00 | 3,965.00 | 5,120,467 |
|
Feb 5, 2026
|
3,710.00 | 4,040.00 | 3,695.00 | 3,920.00 | 3,920.00 | 10,803,684 |
|
Feb 4, 2026
|
3,750.00 | 3,820.00 | 3,710.00 | 3,745.00 | 3,745.00 | 3,017,391 |
|
Feb 3, 2026
|
3,730.00 | 3,855.00 | 3,730.00 | 3,750.00 | 3,750.00 | 2,635,069 |
|
Feb 2, 2026
|
3,845.00 | 3,870.00 | 3,660.00 | 3,665.00 | 3,665.00 | 3,551,142 |
|
Jan 30, 2026
|
3,860.00 | 3,970.00 | 3,805.00 | 3,885.00 | 3,885.00 | 5,139,001 |
|
Jan 29, 2026
|
4,070.00 | 4,100.00 | 3,790.00 | 3,920.00 | 3,920.00 | 8,205,444 |
|
Jan 28, 2026
|
3,655.00 | 4,670.00 | 3,650.00 | 3,980.00 | 3,980.00 | 40,062,356 |
|
Jan 27, 2026
|
3,550.00 | 3,970.00 | 3,440.00 | 3,595.00 | 3,595.00 | 6,182,726 |
|
Jan 26, 2026
|
3,530.00 | 3,590.00 | 3,515.00 | 3,560.00 | 3,560.00 | 598,573 |
|
Jan 23, 2026
|
3,505.00 | 3,540.00 | 3,455.00 | 3,525.00 | 3,525.00 | 681,729 |
|
Jan 22, 2026
|
3,600.00 | 3,680.00 | 3,490.00 | 3,500.00 | 3,500.00 | 867,189 |
|
Jan 21, 2026
|
3,560.00 | 3,635.00 | 3,515.00 | 3,580.00 | 3,580.00 | 653,351 |
|
Jan 20, 2026
|
3,530.00 | 3,695.00 | 3,465.00 | 3,600.00 | 3,600.00 | 1,329,644 |
|
Jan 19, 2026
|
3,505.00 | 3,580.00 | 3,460.00 | 3,530.00 | 3,530.00 | 703,826 |
|
Jan 16, 2026
|
3,530.00 | 3,680.00 | 3,480.00 | 3,500.00 | 3,500.00 | 1,256,170 |
|
Jan 15, 2026
|
3,470.00 | 3,510.00 | 3,425.00 | 3,510.00 | 3,510.00 | 371,548 |
|
Jan 14, 2026
|
3,515.00 | 3,555.00 | 3,450.00 | 3,470.00 | 3,470.00 | 427,613 |
|
Jan 13, 2026
|
3,500.00 | 3,565.00 | 3,470.00 | 3,495.00 | 3,495.00 | 551,994 |
|
Jan 12, 2026
|
3,475.00 | 3,600.00 | 3,450.00 | 3,480.00 | 3,480.00 | 621,859 |
|
Jan 9, 2026
|
3,430.00 | 3,470.00 | 3,385.00 | 3,470.00 | 3,470.00 | 532,051 |
|
Jan 8, 2026
|
3,570.00 | 3,570.00 | 3,380.00 | 3,390.00 | 3,390.00 | 814,839 |
|
Jan 7, 2026
|
3,515.00 | 3,625.00 | 3,470.00 | 3,575.00 | 3,575.00 | 819,092 |
|
Jan 6, 2026
|
3,520.00 | 3,685.00 | 3,465.00 | 3,490.00 | 3,490.00 | 681,333 |
|
Jan 5, 2026
|
3,500.00 | 3,570.00 | 3,455.00 | 3,530.00 | 3,530.00 | 462,390 |
|
Jan 2, 2026
|
3,485.00 | 3,570.00 | 3,455.00 | 3,495.00 | 3,495.00 | 379,030 |
|
Dec 30, 2025
|
3,530.00 | 3,530.00 | 3,455.00 | 3,500.00 | 3,500.00 | 168,069 |
|
Dec 29, 2025
|
3,580.00 | 3,590.00 | 3,505.00 | 3,505.00 | 3,505.00 | 300,097 |
|
Dec 26, 2025
|
3,665.00 | 3,690.00 | 3,535.00 | 3,535.00 | 3,535.00 | 251,007 |
|
Dec 24, 2025
|
3,720.00 | 3,735.00 | 3,590.00 | 3,590.00 | 3,590.00 | 357,373 |
|
Dec 23, 2025
|
3,790.00 | 3,790.00 | 3,660.00 | 3,670.00 | 3,670.00 | 291,860 |
|
Dec 22, 2025
|
3,640.00 | 3,750.00 | 3,615.00 | 3,730.00 | 3,730.00 | 386,673 |
|
Dec 19, 2025
|
3,635.00 | 3,670.00 | 3,550.00 | 3,585.00 | 3,585.00 | 328,401 |
|
Dec 18, 2025
|
3,590.00 | 3,625.00 | 3,550.00 | 3,585.00 | 3,585.00 | 289,854 |
|
Dec 17, 2025
|
3,730.00 | 3,750.00 | 3,630.00 | 3,660.00 | 3,660.00 | 347,109 |
|
Dec 16, 2025
|
3,800.00 | 3,800.00 | 3,655.00 | 3,690.00 | 3,690.00 | 447,878 |
|
Dec 15, 2025
|
3,610.00 | 3,840.00 | 3,595.00 | 3,795.00 | 3,795.00 | 835,394 |
|
Dec 12, 2025
|
3,475.00 | 3,690.00 | 3,435.00 | 3,680.00 | 3,680.00 | 1,074,822 |
|
Dec 11, 2025
|
3,520.00 | 3,540.00 | 3,360.00 | 3,430.00 | 3,430.00 | 2,652,413 |
|
Dec 10, 2025
|
3,535.00 | 3,550.00 | 3,470.00 | 3,505.00 | 3,505.00 | 409,652 |
|
Dec 9, 2025
|
3,585.00 | 3,600.00 | 3,515.00 | 3,555.00 | 3,555.00 | 384,739 |
|
Dec 8, 2025
|
3,610.00 | 3,655.00 | 3,575.00 | 3,645.00 | 3,645.00 | 496,175 |
|
Dec 5, 2025
|
3,515.00 | 3,645.00 | 3,475.00 | 3,600.00 | 3,600.00 | 763,380 |
|
Dec 4, 2025
|
3,700.00 | 3,700.00 | 3,525.00 | 3,535.00 | 3,535.00 | 737,038 |
|
Dec 3, 2025
|
3,615.00 | 3,680.00 | 3,545.00 | 3,595.00 | 3,595.00 | 1,177,404 |
|
Dec 2, 2025
|
3,660.00 | 4,010.00 | 3,500.00 | 3,690.00 | 3,690.00 | 7,643,537 |
|
Dec 1, 2025
|
3,380.00 | 3,410.00 | 3,300.00 | 3,315.00 | 3,315.00 | 183,161 |
|
Nov 28, 2025
|
3,240.00 | 3,410.00 | 3,240.00 | 3,350.00 | 3,350.00 | 417,288 |
|
Nov 27, 2025
|
3,300.00 | 3,340.00 | 3,210.00 | 3,250.00 | 3,250.00 | 295,515 |
|
Nov 26, 2025
|
3,270.00 | 3,325.00 | 3,255.00 | 3,310.00 | 3,310.00 | 262,487 |
|
Nov 25, 2025
|
3,310.00 | 3,350.00 | 3,245.00 | 3,250.00 | 3,250.00 | 240,727 |
|
Nov 24, 2025
|
3,270.00 | 3,315.00 | 3,245.00 | 3,250.00 | 3,250.00 | 192,996 |
|
Nov 21, 2025
|
3,250.00 | 3,280.00 | 3,200.00 | 3,240.00 | 3,240.00 | 184,727 |
|
Nov 20, 2025
|
3,250.00 | 3,315.00 | 3,250.00 | 3,270.00 | 3,270.00 | 225,618 |
|
Nov 19, 2025
|
3,315.00 | 3,330.00 | 3,245.00 | 3,250.00 | 3,250.00 | 302,886 |
|
Nov 18, 2025
|
3,345.00 | 3,390.00 | 3,280.00 | 3,285.00 | 3,285.00 | 204,667 |
|
Nov 17, 2025
|
3,400.00 | 3,420.00 | 3,335.00 | 3,360.00 | 3,360.00 | 169,451 |
|
Nov 14, 2025
|
3,540.00 | 3,540.00 | 3,400.00 | 3,400.00 | 3,400.00 | 258,954 |
|
Nov 13, 2025
|
3,455.00 | 3,610.00 | 3,425.00 | 3,540.00 | 3,540.00 | 320,698 |
|
Nov 12, 2025
|
3,470.00 | 3,530.00 | 3,450.00 | 3,460.00 | 3,460.00 | 180,448 |
|
Nov 11, 2025
|
3,520.00 | 3,580.00 | 3,465.00 | 3,480.00 | 3,480.00 | 246,489 |
|
Nov 10, 2025
|
3,550.00 | 3,555.00 | 3,485.00 | 3,535.00 | 3,535.00 | 141,103 |
|
Nov 7, 2025
|
3,555.00 | 3,555.00 | 3,420.00 | 3,490.00 | 3,490.00 | 221,352 |
|
Nov 6, 2025
|
3,600.00 | 3,615.00 | 3,480.00 | 3,560.00 | 3,560.00 | 218,375 |
|
Nov 5, 2025
|
3,685.00 | 3,685.00 | 3,460.00 | 3,565.00 | 3,565.00 | 487,842 |
|
Nov 4, 2025
|
3,730.00 | 3,745.00 | 3,570.00 | 3,610.00 | 3,610.00 | 320,650 |
|
Nov 3, 2025
|
3,820.00 | 3,825.00 | 3,680.00 | 3,750.00 | 3,750.00 | 392,076 |
