KSE - Delayed Quote
KRW
Songwon Industrial Co., Ltd. (004430.KS)
10,040.00
-420.00
(-4.02%)
As of 12:31:07 PM 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 6, 2026
10,180.00
10,190.00
9,780.00
10,030.00
10,030.00
101,955
Nov 5, 2026
10,410.00
10,650.00
10,270.00
10,460.00
10,460.00
155,019
Nov 4, 2026
10,600.00
10,600.00
10,120.00
10,500.00
10,500.00
103,457
Nov 3, 2026
10,580.00
10,780.00
10,240.00
10,500.00
10,500.00
159,499
Nov 2, 2026
10,560.00
10,770.00
10,410.00
10,610.00
10,610.00
85,742
Oct 30, 2026
10,500.00
10,700.00
10,300.00
10,550.00
10,550.00
133,123
Oct 29, 2026
10,370.00
11,110.00
10,210.00
10,600.00
10,600.00
623,513
Oct 28, 2026
10,370.00
10,580.00
10,290.00
10,360.00
10,360.00
116,851
Oct 27, 2026
10,190.00
10,440.00
10,180.00
10,350.00
10,350.00
39,788
Oct 26, 2026
10,250.00
10,330.00
10,050.00
10,180.00
10,180.00
88,864
Oct 23, 2026
10,480.00
10,480.00
10,170.00
10,180.00
10,180.00
84,517
Oct 22, 2026
10,610.00
10,710.00
10,480.00
10,480.00
10,480.00
41,681
Oct 21, 2026
10,950.00
10,980.00
10,580.00
10,680.00
10,680.00
63,705
Oct 20, 2026
11,160.00
11,250.00
10,750.00
10,780.00
10,780.00
78,964
Oct 19, 2026
11,010.00
11,170.00
10,760.00
11,130.00
11,130.00
134,525
Oct 16, 2026
11,190.00
11,340.00
11,000.00
11,230.00
11,230.00
56,352
Oct 15, 2026
11,300.00
11,590.00
10,930.00
11,070.00
11,070.00
102,210
Oct 14, 2026
11,440.00
11,740.00
11,430.00
11,530.00
11,530.00
65,227
Oct 13, 2026
11,560.00
11,560.00
11,140.00
11,450.00
11,450.00
93,738
Oct 12, 2026
11,600.00
11,800.00
11,250.00
11,570.00
11,570.00
161,230
Oct 8, 2026
11,770.00
11,770.00
11,560.00
11,590.00
11,590.00
53,204
Oct 7, 2026
11,550.00
11,870.00
11,390.00
11,760.00
11,760.00
126,340
Oct 6, 2026
11,570.00
11,600.00
11,320.00
11,540.00
11,540.00
85,524
Oct 2, 2026
11,210.00
11,580.00
11,150.00
11,570.00
11,570.00
92,654
Oct 1, 2026
11,260.00
11,320.00
10,990.00
11,150.00
11,150.00
81,478
Sep 30, 2026
11,280.00
11,360.00
11,130.00
11,190.00
11,190.00
44,445
Sep 29, 2026
11,500.00
11,500.00
11,170.00
11,250.00
11,250.00
84,555
Sep 28, 2026
11,280.00
11,570.00
11,260.00
11,510.00
11,510.00
64,306
Sep 23, 2026
11,310.00
11,450.00
11,240.00
11,280.00
11,280.00
55,233
Sep 22, 2026
11,410.00
11,490.00
11,300.00
11,310.00
11,310.00
72,749
Sep 21, 2026
11,600.00
11,710.00
11,240.00
11,390.00
11,390.00
121,598
Sep 18, 2026
11,780.00
11,810.00
11,450.00
11,600.00
11,600.00
85,670
Sep 17, 2026
11,690.00
11,790.00
11,590.00
11,590.00
11,590.00
49,942
Sep 16, 2026
11,850.00
11,880.00
11,570.00
11,600.00
11,600.00
60,561
Sep 15, 2026
11,690.00
11,810.00
11,650.00
11,720.00
11,720.00
31,885
Sep 14, 2026
11,710.00
11,790.00
11,520.00
11,770.00
11,770.00
63,832
Sep 11, 2026
11,940.00
11,990.00
11,690.00
11,710.00
11,710.00
69,492
Sep 10, 2026
11,870.00
12,400.00
11,810.00
11,940.00
11,940.00
215,865
Sep 9, 2026
11,600.00
11,990.00
11,530.00
11,930.00
11,930.00
140,347
Sep 8, 2026
11,830.00
11,920.00
11,510.00
11,600.00
11,600.00
167,161
Sep 7, 2026
12,000.00
12,020.00
11,710.00
11,830.00
11,830.00
130,506
Sep 4, 2026
11,960.00
12,490.00
11,790.00
11,910.00
11,910.00
321,418
Sep 3, 2026
11,340.00
12,430.00
11,260.00
11,940.00
11,940.00
511,302
Sep 2, 2026
11,630.00
11,630.00
11,250.00
11,330.00
11,330.00
101,150
Sep 1, 2026
11,360.00
12,010.00
11,360.00
11,650.00
11,650.00
157,719
Aug 31, 2026
11,590.00
11,590.00
11,200.00
11,460.00
11,460.00
146,159
Aug 28, 2026
11,440.00
11,580.00
11,190.00
11,570.00
11,570.00
337,733
Aug 27, 2026
11,590.00
11,640.00
11,390.00
11,440.00
11,440.00
41,324
Aug 26, 2026
11,600.00
11,600.00
11,180.00
11,570.00
11,570.00
88,400
Aug 25, 2026
11,270.00
11,540.00
11,080.00
11,520.00
11,520.00
58,460
Aug 24, 2026
11,060.00
11,290.00
11,000.00
11,250.00
11,250.00
54,822
Aug 21, 2026
11,030.00
11,030.00
10,750.00
10,970.00
10,970.00
84,973
Aug 20, 2026
11,260.00
11,400.00
11,050.00
11,110.00
11,110.00
124,339
Aug 19, 2026
11,710.00
11,800.00
11,090.00
11,120.00
11,120.00
203,841
Aug 18, 2026
11,900.00
12,250.00
11,660.00
11,800.00
11,800.00
222,262
Aug 14, 2026
11,770.00
11,990.00
11,640.00
11,820.00
11,820.00
142,334
Aug 13, 2026
12,320.00
12,320.00
11,650.00
11,700.00
11,700.00
273,614
Aug 12, 2026
12,260.00
12,330.00
12,020.00
12,150.00
12,150.00
90,486
Aug 11, 2026
12,580.00
12,890.00
12,170.00
12,260.00
12,260.00
128,739
Aug 10, 2026
12,060.00
12,780.00
12,030.00
12,590.00
12,590.00
222,008
Aug 7, 2026
11,450.00
12,200.00
11,440.00
12,000.00
12,000.00
408,904
Aug 6, 2026
11,600.00
11,660.00
11,150.00
11,450.00
11,450.00
142,569
Aug 5, 2026
11,650.00
12,000.00
11,500.00
11,560.00
11,560.00
154,320
Aug 4, 2026
11,220.00
11,670.00
11,220.00
11,500.00
11,500.00
157,733
Aug 3, 2026
11,950.00
12,380.00
11,160.00
11,200.00
11,200.00
176,960
Jul 31, 2026
11,750.00
12,190.00
11,050.00
12,040.00
12,040.00
380,246
Jul 30, 2026
11,200.00
12,250.00
11,000.00
11,480.00
11,480.00
391,667
Jul 29, 2026
12,200.00
12,650.00
10,100.00
11,380.00
11,380.00
816,541
Jul 28, 2026
12,710.00
12,900.00
11,770.00
12,280.00
12,280.00
205,203
Jul 27, 2026
12,900.00
12,990.00
12,580.00
12,730.00
12,730.00
82,868
Jul 24, 2026
13,000.00
13,390.00
12,680.00
12,700.00
12,700.00
258,693
Jul 23, 2026
12,380.00
13,180.00
12,370.00
13,000.00
13,000.00
286,264
Jul 22, 2026
12,120.00
12,860.00
12,120.00
12,370.00
12,370.00
206,534
Jul 21, 2026
11,780.00
12,100.00
11,780.00
12,080.00
12,080.00
83,417
Jul 20, 2026
11,780.00
12,260.00
11,450.00
11,880.00
11,880.00
123,486
Jul 16, 2026
11,930.00
12,510.00
11,700.00
11,800.00
11,800.00
158,010
Jul 15, 2026
12,040.00
12,240.00
11,640.00
11,870.00
11,870.00
91,143
Jul 14, 2026
12,090.00
12,200.00
11,700.00
11,850.00
11,850.00
210,520
Jul 13, 2026
12,500.00
12,800.00
11,800.00
12,130.00
12,130.00
172,657
Jul 10, 2026
12,040.00
12,610.00
12,040.00
12,490.00
12,490.00
170,460
Jul 9, 2026
12,230.00
12,420.00
11,620.00
12,220.00
12,220.00
185,249
Jul 8, 2026
12,210.00
12,610.00
11,820.00
12,230.00
12,230.00
243,734
Jul 7, 2026
11,730.00
12,540.00
11,730.00
12,140.00
12,140.00
232,593
Jul 6, 2026
11,910.00
12,140.00
11,450.00
11,800.00
11,800.00
162,003
Jul 3, 2026
11,310.00
12,170.00
11,310.00
11,910.00
11,910.00
293,070
Jul 2, 2026
11,540.00
11,770.00
11,210.00
11,360.00
11,360.00
194,909
Jul 1, 2026
10,070.00
11,590.00
10,070.00
11,570.00
11,570.00
329,302
Jun 30, 2026
10,150.00
10,200.00
9,950.00
10,060.00
10,060.00
61,866
Jun 29, 2026
9,430.00
10,120.00
9,430.00
10,120.00
10,120.00
83,225
Jun 26, 2026
9,720.00
9,930.00
9,250.00
9,430.00
9,430.00
133,329
Jun 25, 2026
9,850.00
10,070.00
9,630.00
9,720.00
9,720.00
63,530
Jun 24, 2026
10,000.00
10,170.00
9,810.00
9,850.00
9,850.00
101,985
Jun 23, 2026
10,450.00
10,460.00
10,000.00
10,020.00
10,020.00
129,342
Jun 22, 2026
10,120.00
10,560.00
10,050.00
10,530.00
10,530.00
119,722
Jun 19, 2026
10,170.00
10,250.00
9,990.00
10,120.00
10,120.00
129,401
Jun 18, 2026
10,470.00
10,470.00
10,160.00
10,170.00
10,170.00
67,012
Jun 17, 2026
10,530.00
10,700.00
10,420.00
10,480.00
10,480.00
58,768
Jun 16, 2026
10,710.00
10,720.00
10,000.00
10,500.00
10,500.00
75,005
Jun 15, 2026
10,620.00
11,030.00
10,520.00
10,580.00
10,580.00
145,493
Jun 12, 2026
10,500.00
10,780.00
10,390.00
10,500.00
10,500.00
106,236
Jun 11, 2026
10,010.00
10,430.00
9,880.00
10,300.00
10,300.00
165,469
Jun 10, 2026
9,960.00
10,350.00
9,900.00
10,160.00
10,160.00
1
Jun 9, 2026
9,550.00
10,300.00
9,550.00
10,100.00
10,100.00
138,287
Jun 8, 2026
9,800.00
10,000.00
9,480.00
9,530.00
9,530.00
172,018
Jun 5, 2026
10,200.00
10,200.00
9,890.00
10,020.00
10,020.00
118,530
Jun 4, 2026
10,150.00
10,380.00
10,020.00
10,080.00
10,080.00
131,133
Jun 2, 2026
10,210.00
10,330.00
10,010.00
10,280.00
10,280.00
161,342
Jun 1, 2026
10,500.00
10,590.00
10,050.00
10,210.00
10,210.00
200,148
May 29, 2026
10,910.00
10,990.00
10,300.00
10,500.00
10,500.00
218,467
May 28, 2026
11,190.00
11,270.00
10,610.00
10,990.00
10,990.00
232,235
May 27, 2026
11,660.00
11,700.00
11,080.00
11,190.00
11,190.00
186,179
May 26, 2026
12,130.00
12,220.00
11,650.00
11,660.00
11,660.00
203,712
May 22, 2026
11,850.00
12,040.00
11,740.00
11,980.00
11,980.00
153,705
May 21, 2026
11,650.00
12,000.00
11,570.00
11,630.00
11,630.00
181,457
May 20, 2026
11,700.00
11,910.00
11,030.00
11,500.00
11,500.00
292,150
May 19, 2026
12,200.00
12,250.00
11,590.00
11,810.00
11,810.00
307,291
May 18, 2026
12,320.00
12,540.00
11,850.00
12,130.00
12,130.00
329,156
May 15, 2026
12,400.00
12,800.00
12,100.00
12,390.00
12,390.00
453,797
May 14, 2026
12,300.00
12,630.00
12,210.00
12,360.00
12,360.00
270,220
May 13, 2026
12,570.00
12,590.00
12,160.00
12,220.00
12,220.00
353,454
May 12, 2026
13,000.00
13,160.00
12,470.00
12,570.00
12,570.00
420,676
May 11, 2026
13,180.00
13,280.00
12,450.00
12,880.00
12,880.00
640,216
May 8, 2026
14,100.00
14,240.00
12,940.00
13,140.00
13,140.00
903,473
May 7, 2026
14,500.00
14,500.00
14,120.00
14,170.00
14,170.00
343,336
May 6, 2026
15,780.00
15,780.00
14,930.00
14,930.00
14,930.00
336,265
May 4, 2026
15,850.00
15,850.00
15,290.00
15,750.00
15,750.00
337,685
Apr 30, 2026
14,500.00
16,730.00
14,500.00
15,850.00
15,850.00
3,070,005
Apr 29, 2026
14,570.00
15,260.00
13,400.00
14,800.00
14,800.00
3,748,188
Apr 28, 2026
11,200.00
14,560.00
11,200.00
14,560.00
14,560.00
7,029,779
Apr 27, 2026
10,610.00
11,450.00
10,610.00
11,200.00
11,200.00
437,718
Apr 24, 2026
10,670.00
10,930.00
10,460.00
10,590.00
10,590.00
172,034
Apr 23, 2026
10,460.00
10,640.00
10,290.00
10,640.00
10,640.00
221,375
Apr 22, 2026
10,410.00
10,650.00
10,260.00
10,330.00
10,330.00
211,363
Apr 21, 2026
9,800.00
10,940.00
9,800.00
10,410.00
10,410.00
1,009,958
Apr 20, 2026
9,770.00
9,840.00
9,630.00
9,750.00
9,750.00
73,164
Apr 17, 2026
9,770.00
9,810.00
9,690.00
9,770.00
9,770.00
62,431
Apr 16, 2026
9,610.00
9,760.00
9,610.00
9,730.00
9,730.00
56,808
Apr 15, 2026
9,800.00
9,800.00
9,550.00
9,610.00
9,610.00
102,865
Apr 14, 2026
9,630.00
9,770.00
9,500.00
9,690.00
9,690.00
87,610
Apr 13, 2026
9,600.00
9,680.00
9,370.00
9,630.00
9,630.00
96,794
Apr 10, 2026
9,120.00
9,670.00
9,120.00
9,600.00
9,600.00
181,346
Apr 9, 2026
9,160.00
9,220.00
9,050.00
9,190.00
9,190.00
85,643
Apr 8, 2026
9,020.00
9,220.00
8,970.00
9,180.00
9,180.00
92,395
Apr 7, 2026
9,100.00
9,160.00
8,770.00
8,830.00
8,830.00
115,416
Apr 6, 2026
9,040.00
9,190.00
8,980.00
9,050.00
9,050.00
51,241
Apr 3, 2026
8,940.00
9,140.00
8,940.00
9,040.00
9,040.00
42,942
Apr 2, 2026
9,160.00
9,220.00
8,890.00
8,910.00
8,910.00
98,421
Apr 1, 2026
9,020.00
9,170.00
9,010.00
9,090.00
9,090.00
48,505
Mar 31, 2026
8,900.00
9,110.00
8,780.00
8,890.00
8,890.00
86,801
Mar 30, 2026
300
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
8,940.00
9,090.00
8,700.00
8,900.00
8,900.00
85,042
Mar 27, 2026
9,170.00
9,240.00
8,950.00
9,230.00
8,930.00
112,101
Mar 26, 2026
9,330.00
9,460.00
9,120.00
9,160.00
8,862.28
126,914
Mar 25, 2026
9,190.00
9,630.00
9,130.00
9,370.00
9,065.45
258,768
Mar 24, 2026
8,900.00
9,180.00
8,720.00
9,140.00
8,842.92
126,067
Mar 23, 2026
8,940.00
8,990.00
8,760.00
8,800.00
8,513.98
79,213
Mar 20, 2026
8,990.00
9,080.00
8,930.00
8,940.00
8,649.43
478,011
Mar 19, 2026
9,050.00
9,080.00
8,870.00
8,900.00
8,610.73
70,101
Mar 18, 2026
8,810.00
9,090.00
8,810.00
9,080.00
8,784.88
52,376
Mar 17, 2026
8,800.00
8,920.00
8,690.00
8,830.00
8,543.00
54,500
Mar 16, 2026
8,700.00
8,760.00
8,640.00
8,680.00
8,397.88
44,147
Mar 13, 2026
8,830.00
8,870.00
8,610.00
8,700.00
8,417.23
60,367
Mar 12, 2026
8,800.00
8,810.00
8,700.00
8,760.00
8,475.28
49,339
Mar 11, 2026
8,680.00
8,950.00
8,630.00
8,800.00
8,513.98
53,432
Mar 10, 2026
8,700.00
8,720.00
8,570.00
8,580.00
8,301.13
72,848
Mar 9, 2026
8,700.00
8,710.00
8,470.00
8,550.00
8,272.10
133,133
Mar 6, 2026
8,890.00
8,980.00
8,610.00
8,870.00
8,581.70
58,122
Mar 5, 2026
8,710.00
8,990.00
8,700.00
8,910.00
8,620.40
91,089
Mar 4, 2026
9,010.00
9,130.00
8,510.00
8,510.00
8,233.40
244,676
Mar 3, 2026
9,540.00
9,620.00
9,140.00
9,160.00
8,862.28
169,209
Feb 27, 2026
9,500.00
9,880.00
9,320.00
9,630.00
9,317.00
141,927
Feb 26, 2026
9,850.00
9,850.00
9,500.00
9,510.00
9,200.90
123,187
Feb 25, 2026
9,830.00
9,870.00
9,680.00
9,760.00
9,442.77
121,281
Feb 24, 2026
9,650.00
9,810.00
9,470.00
9,800.00
9,481.47
107,939
Feb 23, 2026
9,460.00
9,710.00
9,380.00
9,650.00
9,336.35
150,666
Feb 20, 2026
9,460.00
9,550.00
9,340.00
9,360.00
9,055.77
101,157
Feb 19, 2026
9,580.00
9,630.00
9,380.00
9,470.00
9,162.20
121,395
Feb 13, 2026
9,640.00
9,670.00
9,450.00
9,530.00
9,220.25
77,002
Feb 12, 2026
9,580.00
9,700.00
9,540.00
9,640.00
9,326.67
112,166
Feb 11, 2026
9,420.00
9,590.00
9,410.00
9,540.00
9,229.92
89,131
Feb 10, 2026
9,310.00
9,430.00
9,300.00
9,410.00
9,104.15
99,822
Feb 9, 2026
9,200.00
9,400.00
9,180.00
9,310.00
9,007.40
79,423
Feb 6, 2026
9,230.00
9,230.00
8,960.00
9,150.00
8,852.60
80,829
Feb 5, 2026
9,320.00
9,420.00
9,190.00
9,250.00
8,949.35
78,696
Feb 4, 2026
8,830.00
9,320.00
8,830.00
9,320.00
9,017.08
174,254
Feb 3, 2026
8,800.00
8,970.00
8,710.00
8,830.00
8,543.00
58,487
Feb 2, 2026
9,000.00
9,030.00
8,700.00
8,700.00
8,417.23
166,041
Jan 30, 2026
9,160.00
9,220.00
8,990.00
9,080.00
8,784.88
118,631
Jan 29, 2026
9,110.00
9,180.00
8,890.00
9,160.00
8,862.28
166,768
Jan 28, 2026
9,150.00
9,180.00
9,075.00
9,120.00
8,823.58
88,222
Jan 27, 2026
9,210.00
9,260.00
9,100.00
9,140.00
8,842.92
78,988
Jan 26, 2026
9,150.00
9,390.00
9,130.00
9,200.00
8,900.97
126,155
Jan 23, 2026
8,970.00
9,120.00
8,950.00
9,100.00
8,804.23
93,391
Jan 22, 2026
8,800.00
9,000.00
8,800.00
8,970.00
8,678.45
80,385
Jan 21, 2026
8,930.00
8,930.00
8,680.00
8,830.00
8,543.00
58,764
Jan 20, 2026
8,750.00
8,990.00
8,610.00
8,950.00
8,659.10
110,015
Jan 19, 2026
8,880.00
8,880.00
8,520.00
8,750.00
8,465.60
167,893
Jan 16, 2026
8,720.00
9,010.00
8,720.00
8,800.00
8,513.98
101,361
Jan 15, 2026
8,730.00
8,780.00
8,670.00
8,720.00
8,436.58
31,257
Jan 14, 2026
8,720.00
8,780.00
8,660.00
8,730.00
8,446.25
38,951
Jan 13, 2026
8,760.00
8,800.00
8,660.00
8,750.00
8,465.60
42,943
Jan 12, 2026
8,640.00
8,790.00
8,600.00
8,760.00
8,475.28
46,083
Jan 9, 2026
8,670.00
8,730.00
8,580.00
8,640.00
8,359.18
56,954
Jan 8, 2026
8,860.00
8,860.00
8,650.00
8,670.00
8,388.20
97,153
Jan 7, 2026
8,990.00
9,010.00
8,810.00
8,860.00
8,572.03
76,667
Jan 6, 2026
9,020.00
9,080.00
8,930.00
8,970.00
8,678.45
114,320
Jan 5, 2026
9,010.00
9,130.00
8,980.00
9,020.00
8,726.83
33,253
Jan 2, 2026
9,050.00
9,070.00
8,960.00
9,010.00
8,717.15
47,274
Dec 30, 2025
8,980.00
9,050.00
8,980.00
9,050.00
8,755.85
24,562
Dec 29, 2025
9,040.00
9,070.00
8,990.00
9,000.00
8,707.48
26,280
Dec 26, 2025
9,120.00
9,140.00
8,980.00
9,020.00
8,726.83
36,888
Dec 24, 2025
9,090.00
9,130.00
9,070.00
9,090.00
8,794.55
25,059
Dec 23, 2025
9,230.00
9,230.00
9,070.00
9,100.00
8,804.23
16,433
Dec 22, 2025
9,080.00
9,200.00
9,080.00
9,190.00
8,891.30
21,058
Dec 19, 2025
9,120.00
9,190.00
9,070.00
9,180.00
8,881.63
24,313
Dec 18, 2025
9,200.00
9,200.00
9,060.00
9,090.00
8,794.55
18,730
Dec 17, 2025
9,100.00
9,210.00
9,050.00
9,210.00
8,910.65
20,335
Dec 16, 2025
9,070.00
9,120.00
9,020.00
9,100.00
8,804.23
23,883
Dec 15, 2025
9,090.00
9,150.00
9,050.00
9,070.00
8,775.20
35,655
Dec 12, 2025
9,110.00
9,140.00
9,070.00
9,100.00
8,804.23
24,200
Dec 11, 2025
9,180.00
9,180.00
9,050.00
9,070.00
8,775.20
19,540
Dec 10, 2025
9,130.00
9,150.00
9,090.00
9,100.00
8,804.23
7,932
Dec 9, 2025
9,110.00
9,190.00
9,110.00
9,130.00
8,833.25
11,392
Dec 8, 2025
9,270.00
9,300.00
9,100.00
9,120.00
8,823.58
31,398
Dec 5, 2025
9,340.00
9,340.00
9,200.00
9,260.00
8,959.02
13,679
Dec 4, 2025
9,370.00
9,370.00
9,240.00
9,290.00
8,988.05
22,123
Dec 3, 2025
9,330.00
9,370.00
9,270.00
9,340.00
9,036.42
18,149
Dec 2, 2025
9,490.00
9,490.00
9,240.00
9,290.00
8,988.05
44,440
Dec 1, 2025
9,150.00
9,610.00
9,140.00
9,480.00
9,171.87
64,697
Nov 28, 2025
9,130.00
9,150.00
9,030.00
9,150.00
8,852.60
11,064
Nov 27, 2025
9,070.00
9,160.00
8,990.00
9,080.00
8,784.88
18,629
Nov 26, 2025
8,940.00
9,040.00
8,890.00
9,040.00
8,746.18
17,351
Nov 25, 2025
9,020.00
9,070.00
8,880.00
8,890.00
8,601.05
39,777
Nov 24, 2025
9,120.00
9,230.00
8,980.00
9,000.00
8,707.48
68,854
Nov 21, 2025
9,130.00
9,190.00
9,070.00
9,120.00
8,823.58
29,500
Nov 20, 2025
9,280.00
9,280.00
9,210.00
9,240.00
8,939.67
12,454
Nov 19, 2025
9,240.00
9,280.00
9,120.00
9,190.00
8,891.30
18,802
Nov 18, 2025
9,560.00
9,560.00
9,200.00
9,200.00
8,900.97
56,961
Nov 17, 2025
9,730.00
9,730.00
9,490.00
9,550.00
9,239.60
24,573
Nov 14, 2025
9,690.00
9,780.00
9,610.00
9,630.00
9,317.00
32,765
Nov 13, 2025
9,590.00
9,800.00
9,590.00
9,740.00
9,423.42
34,009
Nov 12, 2025
9,360.00
9,590.00
9,350.00
9,590.00
9,278.30
22,186
Nov 11, 2025
9,510.00
9,640.00
9,370.00
9,380.00
9,075.13
39,880
Nov 10, 2025
9,400.00
9,490.00
9,320.00
9,420.00
9,113.82
22,691
Nov 7, 2025
9,440.00
9,460.00
9,230.00
9,340.00
9,036.42
24,289
Nov 6, 2025
9,310.00
9,450.00
9,250.00
9,380.00
9,075.13
19,805
