KSE
KRW
Hansol Holdings Co., Ltd. (004150.KS)
3,095.00
-20.00
(-0.64%)
As of 9:23:50 AM GMT+9. Market Open.
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
3,120.00
3,120.00
3,065.00
3,085.00
3,085.00
39,453
Nov 2, 2026
3,070.00
3,130.00
3,065.00
3,115.00
3,115.00
78,258
Oct 30, 2026
3,180.00
3,185.00
3,070.00
3,140.00
3,140.00
90,690
Oct 29, 2026
3,190.00
3,190.00
3,115.00
3,180.00
3,180.00
46,669
Oct 28, 2026
3,185.00
3,235.00
3,145.00
3,185.00
3,185.00
84,613
Oct 27, 2026
3,205.00
3,210.00
3,140.00
3,185.00
3,185.00
75,489
Oct 26, 2026
3,210.00
3,210.00
3,115.00
3,200.00
3,200.00
77,533
Oct 23, 2026
3,235.00
3,235.00
3,140.00
3,210.00
3,210.00
70,255
Oct 22, 2026
3,295.00
3,295.00
3,210.00
3,230.00
3,230.00
47,897
Oct 21, 2026
3,300.00
3,330.00
3,270.00
3,295.00
3,295.00
40,170
Oct 20, 2026
3,355.00
3,355.00
3,255.00
3,340.00
3,340.00
37,451
Oct 19, 2026
3,360.00
3,360.00
3,295.00
3,345.00
3,345.00
40,801
Oct 16, 2026
3,285.00
3,365.00
3,285.00
3,365.00
3,365.00
28,095
Oct 15, 2026
3,385.00
3,385.00
3,220.00
3,280.00
3,280.00
131,447
Oct 14, 2026
3,400.00
3,460.00
3,340.00
3,415.00
3,415.00
67,444
Oct 13, 2026
3,435.00
3,435.00
3,325.00
3,395.00
3,395.00
84,191
Oct 12, 2026
3,510.00
3,545.00
3,405.00
3,440.00
3,440.00
37,175
Oct 8, 2026
3,540.00
3,550.00
3,470.00
3,515.00
3,515.00
38,368
Oct 7, 2026
3,545.00
3,560.00
3,505.00
3,545.00
3,545.00
33,274
Oct 6, 2026
3,645.00
3,645.00
3,530.00
3,545.00
3,545.00
99,068
Oct 2, 2026
3,610.00
3,665.00
3,590.00
3,650.00
3,650.00
96,754
Oct 1, 2026
3,580.00
3,610.00
3,505.00
3,605.00
3,605.00
89,552
Sep 30, 2026
3,590.00
3,615.00
3,535.00
3,550.00
3,550.00
47,764
Sep 29, 2026
3,620.00
3,635.00
3,545.00
3,585.00
3,585.00
77,535
Sep 28, 2026
3,445.00
3,625.00
3,445.00
3,625.00
3,625.00
120,102
Sep 23, 2026
3,470.00
3,490.00
3,435.00
3,455.00
3,455.00
34,046
Sep 22, 2026
3,465.00
3,515.00
3,450.00
3,460.00
3,460.00
27,717
Sep 21, 2026
3,495.00
3,495.00
3,435.00
3,460.00
3,460.00
56,486
Sep 18, 2026
3,530.00
3,535.00
3,475.00
3,495.00
3,495.00
39,717
Sep 17, 2026
3,500.00
3,535.00
3,485.00
3,530.00
3,530.00
19,860
Sep 16, 2026
3,535.00
3,570.00
3,470.00
3,500.00
3,500.00
63,044
Sep 15, 2026
3,605.00
3,630.00
3,505.00
3,545.00
3,545.00
72,075
Sep 14, 2026
3,570.00
3,605.00
3,515.00
3,595.00
3,595.00
105,380
Sep 11, 2026
3,525.00
3,580.00
3,500.00
3,575.00
3,575.00
61,024
Sep 10, 2026
3,505.00
3,575.00
3,460.00
3,535.00
3,535.00
46,046
Sep 9, 2026
3,470.00
3,505.00
3,465.00
3,505.00
3,505.00
36,392
Sep 8, 2026
3,520.00
3,540.00
3,490.00
3,510.00
3,510.00
61,551
Sep 7, 2026
3,525.00
3,585.00
3,455.00
3,555.00
3,555.00
128,310
Sep 4, 2026
3,540.00
3,540.00
3,440.00
3,485.00
3,485.00
77,685
Sep 3, 2026
3,395.00
3,510.00
3,375.00
3,485.00
3,485.00
168,266
Sep 2, 2026
3,395.00
3,400.00
3,330.00
3,395.00
3,395.00
43,930
Sep 1, 2026
3,355.00
3,410.00
3,355.00
3,400.00
3,400.00
46,028
Aug 31, 2026
3,400.00
3,465.00
3,315.00
3,400.00
3,400.00
91,580
Aug 28, 2026
3,395.00
3,425.00
3,340.00
3,400.00
3,400.00
39,787
Aug 27, 2026
3,400.00
3,420.00
3,370.00
3,400.00
3,400.00
55,806
Aug 26, 2026
3,375.00
3,405.00
3,325.00
3,405.00
3,405.00
29,926
Aug 25, 2026
3,290.00
3,385.00
3,250.00
3,385.00
3,385.00
64,978
Aug 24, 2026
3,340.00
3,380.00
3,315.00
3,340.00
3,340.00
42,113
Aug 21, 2026
3,350.00
3,350.00
3,230.00
3,340.00
3,340.00
81,524
Aug 20, 2026
3,495.00
3,495.00
3,305.00
3,350.00
3,350.00
72,431
Aug 19, 2026
3,375.00
3,375.00
3,220.00
3,305.00
3,305.00
90,940
Aug 18, 2026
3,490.00
3,490.00
3,310.00
3,375.00
3,375.00
196,057
Aug 14, 2026
3,265.00
3,490.00
3,265.00
3,480.00
3,480.00
384,188
Aug 13, 2026
3,285.00
3,285.00
3,225.00
3,250.00
3,250.00
39,251
Aug 12, 2026
3,235.00
3,295.00
3,235.00
3,250.00
3,250.00
38,567
Aug 11, 2026
3,220.00
3,255.00
3,190.00
3,255.00
3,255.00
45,482
Aug 10, 2026
3,170.00
3,200.00
3,135.00
3,200.00
3,200.00
100,618
Aug 7, 2026
3,215.00
3,215.00
3,140.00
3,155.00
3,155.00
74,424
Aug 6, 2026
3,270.00
3,275.00
3,165.00
3,190.00
3,190.00
63,851
Aug 5, 2026
3,255.00
3,285.00
3,220.00
3,255.00
3,255.00
65,141
Aug 4, 2026
3,120.00
3,215.00
3,120.00
3,215.00
3,215.00
65,684
Aug 3, 2026
3,125.00
3,220.00
3,085.00
3,145.00
3,145.00
75,504
Jul 31, 2026
2,945.00
3,125.00
2,945.00
3,125.00
3,125.00
66,851
Jul 30, 2026
2,880.00
2,945.00
2,830.00
2,945.00
2,945.00
111,869
Jul 29, 2026
2,985.00
3,035.00
2,645.00
2,870.00
2,870.00
149,816
Jul 28, 2026
3,070.00
3,070.00
2,950.00
2,980.00
2,980.00
216,056
Jul 27, 2026
3,050.00
3,120.00
3,045.00
3,085.00
3,085.00
62,557
Jul 24, 2026
3,095.00
3,100.00
3,010.00
3,050.00
3,050.00
101,939
Jul 23, 2026
3,010.00
3,110.00
2,980.00
3,100.00
3,100.00
77,346
Jul 22, 2026
3,010.00
3,060.00
2,980.00
3,015.00
3,015.00
48,768
Jul 21, 2026
2,960.00
2,995.00
2,905.00
2,995.00
2,995.00
76,750
Jul 20, 2026
3,020.00
3,035.00
2,950.00
2,960.00
2,960.00
68,276
Jul 16, 2026
3,100.00
3,130.00
3,010.00
3,040.00
3,040.00
93,625
Jul 15, 2026
3,055.00
3,180.00
3,045.00
3,135.00
3,135.00
128,355
Jul 14, 2026
2,970.00
3,035.00
2,915.00
3,030.00
3,030.00
88,503
Jul 13, 2026
2,990.00
3,040.00
2,915.00
2,970.00
2,970.00
120,882
Jul 10, 2026
2,920.00
3,055.00
2,920.00
3,020.00
3,020.00
179,554
Jul 9, 2026
2,920.00
2,985.00
2,855.00
2,905.00
2,905.00
158,973
Jul 8, 2026
2,990.00
3,025.00
2,890.00
2,950.00
2,950.00
134,710
Jul 7, 2026
3,075.00
3,120.00
2,955.00
3,030.00
3,030.00
203,659
Jul 6, 2026
3,080.00
3,085.00
2,995.00
3,080.00
3,080.00
100,214
Jul 3, 2026
3,020.00
3,080.00
2,930.00
3,080.00
3,080.00
142,165
Jul 2, 2026
3,130.00
3,130.00
2,920.00
3,020.00
3,020.00
217,580
Jul 1, 2026
3,080.00
3,145.00
3,045.00
3,130.00
3,130.00
120,180
Jun 30, 2026
3,105.00
3,185.00
3,035.00
3,070.00
3,070.00
137,713
Jun 29, 2026
2,980.00
3,150.00
2,980.00
3,145.00
3,145.00
285,250
Jun 26, 2026
3,075.00
3,080.00
2,880.00
2,980.00
2,980.00
436,094
Jun 25, 2026
3,110.00
3,170.00
3,050.00
3,070.00
3,070.00
284,957
Jun 24, 2026
3,140.00
3,275.00
3,100.00
3,125.00
3,125.00
313,623
Jun 23, 2026
3,470.00
3,470.00
3,155.00
3,185.00
3,185.00
322,325
Jun 22, 2026
3,415.00
3,595.00
3,380.00
3,500.00
3,500.00
292,698
Jun 19, 2026
3,570.00
3,570.00
3,380.00
3,445.00
3,445.00
270,458
Jun 18, 2026
3,620.00
3,620.00
3,495.00
3,570.00
3,570.00
241,805
Jun 17, 2026
3,500.00
3,735.00
3,420.00
3,625.00
3,625.00
691,261
Jun 16, 2026
3,650.00
3,685.00
3,500.00
3,500.00
3,500.00
275,737
Jun 15, 2026
3,620.00
3,665.00
3,550.00
3,640.00
3,640.00
216,010
Jun 12, 2026
3,530.00
3,645.00
3,510.00
3,530.00
3,530.00
213,210
Jun 11, 2026
3,390.00
3,535.00
3,315.00
3,515.00
3,515.00
236,674
Jun 10, 2026
3,550.00
3,560.00
3,320.00
3,405.00
3,405.00
193
Jun 9, 2026
3,480.00
3,635.00
3,480.00
3,545.00
3,545.00
180,091
Jun 8, 2026
3,490.00
3,545.00
3,160.00
3,450.00
3,450.00
398,799
Jun 5, 2026
3,910.00
3,945.00
3,635.00
3,655.00
3,655.00
396,904
Jun 4, 2026
3,780.00
3,945.00
3,530.00
3,915.00
3,915.00
429,524
Jun 2, 2026
3,950.00
4,030.00
3,790.00
3,790.00
3,790.00
513,355
Jun 1, 2026
4,170.00
4,185.00
3,860.00
4,035.00
4,035.00
752,059
May 29, 2026
4,100.00
4,200.00
3,885.00
4,140.00
4,140.00
642,216
May 28, 2026
4,135.00
4,140.00
3,910.00
4,065.00
4,065.00
660,933
May 27, 2026
4,055.00
4,200.00
3,910.00
4,135.00
4,135.00
1,122,544
May 26, 2026
4,310.00
4,315.00
4,055.00
4,055.00
4,055.00
1,554,796
May 22, 2026
3,690.00
4,695.00
3,690.00
4,120.00
4,120.00
7,817,799
May 21, 2026
3,680.00
3,790.00
3,660.00
3,665.00
3,665.00
410,177
May 20, 2026
3,680.00
3,760.00
3,560.00
3,635.00
3,635.00
641,208
May 19, 2026
3,605.00
3,750.00
3,480.00
3,680.00
3,680.00
588,383
May 18, 2026
3,750.00
3,750.00
3,580.00
3,600.00
3,600.00
428,291
May 15, 2026
3,820.00
3,925.00
3,575.00
3,700.00
3,700.00
684,650
May 14, 2026
3,805.00
3,840.00
3,685.00
3,800.00
3,800.00
524,703
May 13, 2026
3,800.00
3,850.00
3,650.00
3,830.00
3,830.00
766,691
May 12, 2026
4,040.00
4,055.00
3,690.00
3,840.00
3,840.00
1,663,283
May 11, 2026
3,795.00
4,585.00
3,790.00
4,150.00
4,150.00
5,042,737
May 8, 2026
3,400.00
3,870.00
3,385.00
3,680.00
3,680.00
2,876,635
May 7, 2026
3,400.00
3,420.00
3,320.00
3,355.00
3,355.00
265,131
May 6, 2026
3,435.00
3,470.00
3,385.00
3,400.00
3,400.00
367,588
May 4, 2026
3,375.00
3,450.00
3,355.00
3,375.00
3,375.00
326,155
Apr 30, 2026
3,355.00
3,360.00
3,310.00
3,350.00
3,350.00
72,521
Apr 29, 2026
3,335.00
3,365.00
3,305.00
3,355.00
3,355.00
133,702
Apr 28, 2026
3,335.00
3,365.00
3,295.00
3,335.00
3,335.00
160,010
Apr 27, 2026
3,280.00
3,340.00
3,270.00
3,335.00
3,335.00
194,824
Apr 24, 2026
3,370.00
3,390.00
3,240.00
3,275.00
3,275.00
407,631
Apr 23, 2026
3,390.00
3,405.00
3,340.00
3,390.00
3,390.00
145,552
Apr 22, 2026
3,400.00
3,400.00
3,360.00
3,390.00
3,390.00
99,051
Apr 21, 2026
3,400.00
3,415.00
3,375.00
3,400.00
3,400.00
82,320
Apr 20, 2026
3,430.00
3,430.00
3,390.00
3,400.00
3,400.00
93,165
Apr 17, 2026
3,450.00
3,460.00
3,395.00
3,430.00
3,430.00
129,027
Apr 16, 2026
3,425.00
3,455.00
3,407.00
3,445.00
3,445.00
142,040
Apr 15, 2026
3,490.00
3,490.00
3,400.00
3,410.00
3,410.00
163,208
Apr 14, 2026
3,450.00
3,495.00
3,430.00
3,455.00
3,455.00
222,898
Apr 13, 2026
3,365.00
3,490.00
3,340.00
3,425.00
3,425.00
409,561
Apr 10, 2026
3,265.00
3,390.00
3,245.00
3,375.00
3,375.00
142,151
Apr 9, 2026
3,255.00
3,255.00
3,225.00
3,250.00
3,250.00
104,965
Apr 8, 2026
3,215.00
3,270.00
3,200.00
3,260.00
3,260.00
119,228
Apr 7, 2026
3,220.00
3,260.00
3,160.00
3,200.00
3,200.00
75,612
Apr 6, 2026
3,245.00
3,245.00
3,180.00
3,220.00
3,220.00
63,436
Apr 3, 2026
3,200.00
3,245.00
3,180.00
3,220.00
3,220.00
104,209
Apr 2, 2026
3,250.00
3,275.00
3,090.00
3,170.00
3,170.00
122,412
Apr 1, 2026
3,210.00
3,285.00
3,195.00
3,250.00
3,250.00
133,675
Mar 31, 2026
3,255.00
3,255.00
3,135.00
3,155.00
3,155.00
182,366
Mar 30, 2026
130
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,325.00
3,325.00
3,220.00
3,250.00
3,250.00
214,645
Mar 27, 2026
3,370.00
3,420.00
3,340.00
3,420.00
3,290.00
147,598
Mar 26, 2026
3,405.00
3,490.00
3,390.00
3,400.00
3,270.76
192,759
Mar 25, 2026
3,495.00
3,500.00
3,415.00
3,435.00
3,304.43
186,852
Mar 24, 2026
3,490.00
3,510.00
3,415.00
3,435.00
3,304.43
208,306
Mar 23, 2026
3,575.00
3,575.00
3,425.00
3,435.00
3,304.43
470,707
Mar 20, 2026
3,570.00
3,730.00
3,455.00
3,575.00
3,439.11
1,521,165
Mar 19, 2026
3,320.00
3,340.00
3,270.00
3,305.00
3,179.37
111,011
Mar 18, 2026
3,260.00
3,325.00
3,240.00
3,320.00
3,193.80
108,475
Mar 17, 2026
3,265.00
3,270.00
3,230.00
3,260.00
3,136.08
57,522
Mar 16, 2026
3,240.00
3,290.00
3,205.00
3,260.00
3,136.08
77,778
Mar 13, 2026
3,245.00
3,280.00
3,185.00
3,265.00
3,140.89
88,005
Mar 12, 2026
3,275.00
3,300.00
3,225.00
3,270.00
3,145.70
106,784
Mar 11, 2026
3,220.00
3,290.00
3,210.00
3,280.00
3,155.32
60,904
Mar 10, 2026
3,205.00
3,220.00
3,165.00
3,220.00
3,097.60
101,314
Mar 9, 2026
3,245.00
3,245.00
3,050.00
3,180.00
3,059.12
191,190
Mar 6, 2026
3,230.00
3,255.00
3,165.00
3,255.00
3,131.27
132,849
Mar 5, 2026
3,240.00
3,265.00
3,200.00
3,230.00
3,107.22
229,709
Mar 4, 2026
3,285.00
3,285.00
3,020.00
3,100.00
2,982.16
503,076
Mar 3, 2026
3,400.00
3,440.00
3,325.00
3,325.00
3,198.61
304,978
Feb 27, 2026
3,500.00
3,500.00
3,425.00
3,455.00
3,323.67
174,592
Feb 26, 2026
3,590.00
3,595.00
3,450.00
3,500.00
3,366.96
411,480
Feb 25, 2026
3,700.00
3,700.00
3,540.00
3,590.00
3,453.54
425,439
Feb 24, 2026
3,735.00
3,735.00
3,625.00
3,675.00
3,535.31
253,297
Feb 23, 2026
3,660.00
3,845.00
3,660.00
3,740.00
3,597.84
712,235
Feb 20, 2026
3,530.00
3,635.00
3,510.00
3,610.00
3,472.78
516,559
Feb 19, 2026
3,390.00
3,510.00
3,330.00
3,500.00
3,366.96
508,024
Feb 13, 2026
3,315.00
3,390.00
3,310.00
3,370.00
3,241.90
221,110
Feb 12, 2026
3,285.00
3,340.00
3,280.00
3,325.00
3,198.61
151,615
Feb 11, 2026
3,270.00
3,305.00
3,270.00
3,285.00
3,160.13
103,924
Feb 10, 2026
3,230.00
3,275.00
3,205.00
3,270.00
3,145.70
111,506
Feb 9, 2026
3,225.00
3,280.00
3,195.00
3,220.00
3,097.60
103,307
Feb 6, 2026
3,250.00
3,250.00
3,140.00
3,220.00
3,097.60
112,455
Feb 5, 2026
3,270.00
3,315.00
3,210.00
3,240.00
3,116.84
168,211
Feb 4, 2026
3,235.00
3,260.00
3,190.00
3,250.00
3,126.46
133,568
Feb 3, 2026
3,120.00
3,195.00
3,120.00
3,190.00
3,068.74
124,318
Feb 2, 2026
3,195.00
3,195.00
3,095.00
3,115.00
2,996.59
139,615
Jan 30, 2026
3,220.00
3,250.00
3,170.00
3,195.00
3,073.55
54,267
Jan 29, 2026
3,165.00
3,220.00
3,120.00
3,220.00
3,097.60
153,269
Jan 28, 2026
3,190.00
3,250.00
3,145.00
3,175.00
3,054.31
145,675
Jan 27, 2026
3,140.00
3,200.00
3,095.00
3,175.00
3,054.31
98,777
Jan 26, 2026
3,100.00
3,140.00
3,065.00
3,120.00
3,001.40
94,063
Jan 23, 2026
3,010.00
3,130.00
3,005.00
3,100.00
2,982.16
126,896
Jan 22, 2026
3,020.00
3,040.00
2,985.00
3,035.00
2,919.63
48,366
Jan 21, 2026
3,040.00
3,110.00
2,970.00
3,015.00
2,900.39
102,643
Jan 20, 2026
3,040.00
3,065.00
3,020.00
3,040.00
2,924.44
63,623
Jan 19, 2026
3,010.00
3,055.00
2,995.00
3,040.00
2,924.44
81,808
Jan 16, 2026
2,995.00
3,020.00
2,980.00
3,010.00
2,895.58
72,363
Jan 15, 2026
3,025.00
3,050.00
2,980.00
3,000.00
2,885.97
102,573
Jan 14, 2026
2,940.00
3,010.00
2,930.00
2,995.00
2,881.16
95,029
Jan 13, 2026
2,955.00
2,965.00
2,900.00
2,940.00
2,828.25
105,589
Jan 12, 2026
2,930.00
2,955.00
2,900.00
2,955.00
2,842.68
60,467
Jan 9, 2026
2,940.00
2,945.00
2,905.00
2,930.00
2,818.63
34,825
Jan 8, 2026
2,950.00
2,950.00
2,905.00
2,930.00
2,818.63
76,614
Jan 7, 2026
3,015.00
3,025.00
2,945.00
2,950.00
2,837.87
116,238
Jan 6, 2026
3,000.00
3,010.00
2,955.00
3,010.00
2,895.58
125,382
Jan 5, 2026
3,050.00
3,055.00
2,995.00
3,000.00
2,885.97
83,765
Jan 2, 2026
3,090.00
3,095.00
3,030.00
3,045.00
2,929.25
65,913
Dec 30, 2025
3,105.00
3,115.00
3,070.00
3,090.00
2,972.54
36,447
Dec 29, 2025
3,115.00
3,115.00
3,060.00
3,105.00
2,986.97
32,971
Dec 26, 2025
3,130.00
3,140.00
3,085.00
3,110.00
2,991.78
49,798
Dec 24, 2025
3,115.00
3,145.00
3,095.00
3,130.00
3,011.02
66,185
Dec 23, 2025
3,150.00
3,150.00
3,115.00
3,130.00
3,011.02
25,704
Dec 22, 2025
3,160.00
3,175.00
3,130.00
3,150.00
3,030.26
72,698
Dec 19, 2025
3,165.00
3,165.00
3,115.00
3,160.00
3,039.88
60,543
Dec 18, 2025
3,165.00
3,170.00
3,115.00
3,160.00
3,039.88
23,508
Dec 17, 2025
3,155.00
3,165.00
3,130.00
3,165.00
3,044.69
30,342
Dec 16, 2025
3,160.00
3,180.00
3,130.00
3,155.00
3,035.07
52,037
Dec 15, 2025
3,205.00
3,205.00
3,180.00
3,180.00
3,059.12
22,413
Dec 12, 2025
3,200.00
3,205.00
3,180.00
3,205.00
3,083.17
61,975
Dec 11, 2025
3,125.00
3,190.00
3,085.00
3,170.00
3,049.50
116,362
Dec 10, 2025
3,100.00
3,110.00
3,075.00
3,095.00
2,977.35
25,525
Dec 9, 2025
3,150.00
3,150.00
3,050.00
3,100.00
2,982.16
165,342
Dec 8, 2025
3,180.00
3,180.00
3,105.00
3,150.00
3,030.26
68,977
Dec 5, 2025
3,135.00
3,180.00
3,120.00
3,180.00
3,059.12
17,140
Dec 4, 2025
3,195.00
3,195.00
3,115.00
3,160.00
3,039.88
45,724
Dec 3, 2025
3,170.00
3,200.00
3,125.00
3,180.00
3,059.12
69,871
Dec 2, 2025
3,100.00
3,150.00
3,080.00
3,150.00
3,030.26
18,280
Dec 1, 2025
3,135.00
3,165.00
3,085.00
3,095.00
2,977.35
24,876
Nov 28, 2025
3,105.00
3,135.00
3,095.00
3,130.00
3,011.02
33,222
Nov 27, 2025
3,105.00
3,175.00
3,100.00
3,100.00
2,982.16
57,872
Nov 26, 2025
3,070.00
3,105.00
3,060.00
3,100.00
2,982.16
21,186
Nov 25, 2025
3,070.00
3,100.00
3,045.00
3,065.00
2,948.49
67,168
Nov 24, 2025
3,085.00
3,120.00
3,065.00
3,080.00
2,962.92
17,300
Nov 21, 2025
3,170.00
3,170.00
3,050.00
3,080.00
2,962.92
107,479
Nov 20, 2025
3,120.00
3,175.00
3,110.00
3,170.00
3,049.50
48,766
Nov 19, 2025
3,100.00
3,120.00
3,060.00
3,115.00
2,996.59
74,197
Nov 18, 2025
3,215.00
3,220.00
3,090.00
3,100.00
2,982.16
103,778
Nov 17, 2025
3,260.00
3,270.00
3,175.00
3,220.00
3,097.60
63,279
Nov 14, 2025
3,295.00
3,360.00
3,245.00
3,260.00
3,136.08
171,041
Nov 13, 2025
3,295.00
3,350.00
3,290.00
3,330.00
3,203.42
110,154
Nov 12, 2025
3,225.00
3,315.00
3,225.00
3,310.00
3,184.18
107,048
Nov 11, 2025
3,210.00
3,270.00
3,190.00
3,230.00
3,107.22
136,242
Nov 10, 2025
3,010.00
3,230.00
3,010.00
3,200.00
3,078.36
226,105
Nov 7, 2025
3,010.00
3,035.00
2,955.00
3,010.00
2,895.58
62,386
Nov 6, 2025
2,930.00
3,035.00
2,920.00
3,010.00
2,895.58
85,233
Nov 5, 2025
2,960.00
2,960.00
2,820.00
2,925.00
2,813.82
127,071
Nov 4, 2025
2,955.00
2,955.00
2,910.00
2,925.00
2,813.82
69,594
Nov 3, 2025
3,020.00
3,035.00
2,925.00
2,955.00
2,842.68
150,698
