KSE - Delayed Quote
KRW
LOTTE Corporation (004990.KS)
22,200.00
-200.00
(-0.89%)
As of 11:12:15 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
22,450.00
22,450.00
21,950.00
22,150.00
22,150.00
28,592
Nov 2, 2026
21,150.00
22,550.00
21,150.00
22,400.00
22,400.00
102,210
Oct 30, 2026
21,600.00
21,650.00
21,150.00
21,550.00
21,550.00
77,805
Oct 29, 2026
21,200.00
22,000.00
21,150.00
21,500.00
21,500.00
84,917
Oct 28, 2026
21,200.00
21,800.00
21,200.00
21,400.00
21,400.00
90,482
Oct 27, 2026
21,250.00
21,400.00
20,950.00
21,100.00
21,100.00
84,688
Oct 26, 2026
21,550.00
21,700.00
21,100.00
21,100.00
21,100.00
82,651
Oct 23, 2026
21,950.00
22,000.00
21,550.00
21,700.00
21,700.00
77,582
Oct 22, 2026
22,250.00
22,350.00
21,900.00
22,000.00
22,000.00
72,249
Oct 21, 2026
22,400.00
22,950.00
22,200.00
22,250.00
22,250.00
93,978
Oct 20, 2026
22,550.00
22,950.00
22,150.00
22,400.00
22,400.00
76,011
Oct 19, 2026
21,800.00
22,900.00
21,800.00
22,800.00
22,800.00
102,028
Oct 16, 2026
22,300.00
22,750.00
21,950.00
22,100.00
22,100.00
95,706
Oct 15, 2026
22,250.00
22,350.00
21,850.00
22,100.00
22,100.00
110,732
Oct 14, 2026
22,950.00
23,200.00
22,350.00
22,500.00
22,500.00
98,566
Oct 13, 2026
22,700.00
22,900.00
22,000.00
22,800.00
22,800.00
121,072
Oct 12, 2026
22,950.00
23,400.00
22,800.00
22,900.00
22,900.00
66,804
Oct 8, 2026
23,150.00
23,250.00
22,900.00
22,900.00
22,900.00
110,450
Oct 7, 2026
23,250.00
23,400.00
23,100.00
23,300.00
23,300.00
39,311
Oct 6, 2026
23,850.00
23,850.00
23,150.00
23,350.00
23,350.00
130,484
Oct 2, 2026
23,750.00
23,900.00
23,550.00
23,800.00
23,800.00
43,041
Oct 1, 2026
23,950.00
24,100.00
23,550.00
23,700.00
23,700.00
68,247
Sep 30, 2026
24,100.00
24,200.00
23,900.00
24,050.00
24,050.00
76,535
Sep 29, 2026
24,600.00
24,700.00
23,750.00
24,050.00
24,050.00
101,656
Sep 28, 2026
24,400.00
24,650.00
24,300.00
24,550.00
24,550.00
83,864
Sep 23, 2026
24,500.00
24,700.00
24,250.00
24,400.00
24,400.00
81,386
Sep 22, 2026
24,500.00
24,700.00
24,200.00
24,500.00
24,500.00
81,339
Sep 21, 2026
24,450.00
24,600.00
24,250.00
24,400.00
24,400.00
58,484
Sep 18, 2026
25,050.00
25,100.00
24,300.00
24,600.00
24,600.00
593,301
Sep 17, 2026
25,150.00
25,200.00
24,700.00
24,900.00
24,900.00
109,464
Sep 16, 2026
24,950.00
25,300.00
24,750.00
25,100.00
25,100.00
148,405
Sep 15, 2026
25,150.00
25,400.00
24,750.00
24,950.00
24,950.00
102,172
Sep 14, 2026
24,800.00
25,600.00
24,750.00
25,350.00
25,350.00
154,526
Sep 11, 2026
24,750.00
25,250.00
24,650.00
25,050.00
25,050.00
83,176
Sep 10, 2026
24,600.00
25,250.00
24,450.00
25,100.00
25,100.00
204,859
Sep 9, 2026
24,200.00
25,200.00
24,050.00
24,850.00
24,850.00
128,974
Sep 8, 2026
24,900.00
25,050.00
24,250.00
24,300.00
24,300.00
113,627
Sep 7, 2026
24,950.00
25,000.00
24,500.00
24,850.00
24,850.00
82,439
Sep 4, 2026
24,900.00
25,050.00
24,500.00
24,750.00
24,750.00
96,135
Sep 3, 2026
24,200.00
25,325.00
23,900.00
24,850.00
24,850.00
194,512
Sep 2, 2026
23,950.00
24,200.00
23,850.00
23,950.00
23,950.00
96,026
Sep 1, 2026
23,750.00
24,500.00
23,750.00
24,250.00
24,250.00
115,925
Aug 31, 2026
24,000.00
24,100.00
23,650.00
23,900.00
23,900.00
80,488
Aug 28, 2026
23,850.00
24,200.00
23,650.00
24,150.00
24,150.00
79,410
Aug 27, 2026
24,200.00
24,450.00
23,550.00
23,800.00
23,800.00
103,339
Aug 26, 2026
23,300.00
24,200.00
23,250.00
24,100.00
24,100.00
113,893
Aug 25, 2026
22,900.00
23,300.00
22,750.00
23,300.00
23,300.00
78,658
Aug 24, 2026
22,750.00
23,200.00
22,500.00
23,100.00
23,100.00
95,344
Aug 21, 2026
22,600.00
22,800.00
22,250.00
22,800.00
22,800.00
105,972
Aug 20, 2026
22,800.00
23,500.00
22,650.00
22,750.00
22,750.00
143,175
Aug 19, 2026
23,000.00
23,000.00
22,400.00
22,650.00
22,650.00
124,193
Aug 18, 2026
24,150.00
24,350.00
23,050.00
23,400.00
23,400.00
189,674
Aug 14, 2026
23,550.00
24,300.00
23,500.00
24,300.00
24,300.00
167,388
Aug 13, 2026
23,650.00
23,950.00
23,400.00
23,500.00
23,500.00
175,019
Aug 12, 2026
23,700.00
24,050.00
23,450.00
23,600.00
23,600.00
140,039
Aug 11, 2026
23,900.00
24,150.00
23,500.00
23,650.00
23,650.00
117,252
Aug 10, 2026
23,750.00
24,050.00
23,250.00
24,050.00
24,050.00
107,086
Aug 7, 2026
23,350.00
23,800.00
23,050.00
23,700.00
23,700.00
130,902
Aug 6, 2026
22,600.00
23,550.00
22,600.00
23,450.00
23,450.00
148,692
Aug 5, 2026
22,800.00
23,350.00
22,650.00
22,850.00
22,850.00
168,659
Aug 4, 2026
22,300.00
22,950.00
22,250.00
22,650.00
22,650.00
119,146
Aug 3, 2026
22,150.00
22,750.00
22,050.00
22,400.00
22,400.00
103,820
Jul 31, 2026
22,450.00
22,800.00
22,250.00
22,600.00
22,600.00
120,177
Jul 30, 2026
21,150.00
22,900.00
21,150.00
22,050.00
22,050.00
225,430
Jul 29, 2026
22,750.00
23,150.00
21,250.00
21,650.00
21,650.00
226,709
Jul 28, 2026
23,050.00
23,450.00
22,400.00
22,650.00
22,650.00
113,301
Jul 27, 2026
23,800.00
24,000.00
23,300.00
23,450.00
23,450.00
71,991
Jul 24, 2026
23,000.00
23,900.00
23,000.00
23,450.00
23,450.00
124,286
Jul 23, 2026
22,400.00
23,500.00
22,250.00
23,350.00
23,350.00
152,090
Jul 22, 2026
22,600.00
23,000.00
22,300.00
22,300.00
22,300.00
129,024
Jul 21, 2026
22,100.00
22,500.00
21,750.00
22,200.00
22,200.00
148,829
Jul 20, 2026
22,800.00
22,950.00
22,050.00
22,250.00
22,250.00
147,096
Jul 16, 2026
22,650.00
23,150.00
22,550.00
22,800.00
22,800.00
151,769
Jul 15, 2026
23,150.00
23,750.00
22,600.00
22,700.00
22,700.00
230,081
Jul 14, 2026
23,000.00
23,500.00
22,650.00
23,050.00
23,050.00
204,357
Jul 13, 2026
23,400.00
24,050.00
22,900.00
23,050.00
23,050.00
134,930
Jul 10, 2026
23,150.00
24,050.00
23,150.00
23,400.00
23,400.00
177,062
Jul 9, 2026
23,900.00
24,000.00
22,550.00
22,950.00
22,950.00
231,824
Jul 8, 2026
24,550.00
25,000.00
23,550.00
24,000.00
24,000.00
199,788
Jul 7, 2026
24,000.00
24,800.00
23,850.00
24,800.00
24,800.00
173,730
Jul 6, 2026
23,900.00
24,500.00
23,650.00
24,100.00
24,100.00
105,024
Jul 3, 2026
24,100.00
24,300.00
23,450.00
23,850.00
23,850.00
169,352
Jul 2, 2026
23,750.00
24,700.00
23,000.00
24,100.00
24,100.00
157,659
Jul 1, 2026
23,450.00
23,800.00
23,200.00
23,750.00
23,750.00
133,395
Jun 30, 2026
23,950.00
24,100.00
22,950.00
22,950.00
22,950.00
193,693
Jun 29, 2026
23,000.00
24,150.00
22,800.00
24,050.00
24,050.00
156,387
Jun 26, 2026
23,450.00
23,650.00
22,550.00
22,950.00
22,950.00
304,983
Jun 25, 2026
24,100.00
24,650.00
23,650.00
23,750.00
23,750.00
194,745
Jun 24, 2026
23,800.00
24,200.00
23,300.00
23,950.00
23,950.00
231,873
Jun 23, 2026
24,850.00
25,250.00
23,800.00
23,850.00
23,850.00
216,986
Jun 22, 2026
25,250.00
25,800.00
25,000.00
25,000.00
25,000.00
173,794
Jun 19, 2026
26,450.00
26,450.00
25,100.00
25,500.00
25,500.00
381,047
Jun 18, 2026
26,800.00
26,850.00
25,900.00
26,500.00
26,500.00
292,020
Jun 17, 2026
26,850.00
27,350.00
26,150.00
27,000.00
27,000.00
233,232
Jun 16, 2026
27,250.00
27,650.00
26,300.00
26,850.00
26,850.00
1,102,498
Jun 15, 2026
27,100.00
27,450.00
26,650.00
27,300.00
27,300.00
387,643
Jun 12, 2026
27,250.00
27,500.00
26,150.00
26,550.00
26,550.00
1,039,915
Jun 11, 2026
25,450.00
26,900.00
25,000.00
26,650.00
26,650.00
406,827
Jun 10, 2026
25,500.00
26,100.00
25,150.00
25,700.00
25,700.00
11
Jun 9, 2026
24,100.00
26,450.00
24,100.00
26,150.00
26,150.00
324,225
Jun 8, 2026
24,000.00
24,500.00
23,750.00
24,150.00
24,150.00
298,419
Jun 5, 2026
26,100.00
26,100.00
24,800.00
25,300.00
25,300.00
216,335
Jun 4, 2026
25,200.00
26,700.00
24,750.00
26,050.00
26,050.00
325,765
Jun 2, 2026
25,000.00
25,350.00
24,500.00
25,200.00
25,200.00
284,973
Jun 1, 2026
25,450.00
25,600.00
25,050.00
25,150.00
25,150.00
268,686
May 29, 2026
26,150.00
26,150.00
25,000.00
25,450.00
25,450.00
314,411
May 28, 2026
25,650.00
25,800.00
24,850.00
25,800.00
25,800.00
305,376
May 27, 2026
26,200.00
26,500.00
25,400.00
25,550.00
25,550.00
325,822
May 26, 2026
27,700.00
27,700.00
26,250.00
26,300.00
26,300.00
274,458
May 22, 2026
27,300.00
27,550.00
27,050.00
27,150.00
27,150.00
203,446
May 21, 2026
26,700.00
27,450.00
26,500.00
27,000.00
27,000.00
272,860
May 20, 2026
27,500.00
27,550.00
25,900.00
26,150.00
26,150.00
280,411
May 19, 2026
27,050.00
27,600.00
26,300.00
27,400.00
27,400.00
412,717
May 18, 2026
28,200.00
28,400.00
26,300.00
26,800.00
26,800.00
477,424
May 15, 2026
29,650.00
30,250.00
27,950.00
28,400.00
28,400.00
355,201
May 14, 2026
28,100.00
29,350.00
27,850.00
29,350.00
29,350.00
370,677
May 13, 2026
28,550.00
28,550.00
27,800.00
27,850.00
27,850.00
314,482
May 12, 2026
30,000.00
30,400.00
28,200.00
28,600.00
28,600.00
504,117
May 11, 2026
29,550.00
30,550.00
28,950.00
29,850.00
29,850.00
386,221
May 8, 2026
29,300.00
29,400.00
28,700.00
29,250.00
29,250.00
283,380
May 7, 2026
29,700.00
29,850.00
29,250.00
29,600.00
29,600.00
246,237
May 6, 2026
30,000.00
30,200.00
29,250.00
29,350.00
29,350.00
290,850
May 4, 2026
31,250.00
31,600.00
29,900.00
30,050.00
30,050.00
452,394
Apr 30, 2026
31,000.00
31,200.00
30,300.00
30,550.00
30,550.00
241,080
Apr 29, 2026
29,250.00
31,500.00
29,200.00
31,300.00
31,300.00
839,243
Apr 28, 2026
29,000.00
29,350.00
28,950.00
29,200.00
29,200.00
127,369
Apr 27, 2026
29,350.00
29,550.00
28,850.00
29,000.00
29,000.00
246,781
Apr 24, 2026
28,400.00
29,000.00
28,350.00
28,950.00
28,950.00
170,939
Apr 23, 2026
28,600.00
28,650.00
28,000.00
28,400.00
28,400.00
168,253
Apr 22, 2026
28,600.00
28,650.00
28,000.00
28,300.00
28,300.00
170,262
Apr 21, 2026
28,750.00
28,950.00
28,450.00
28,600.00
28,600.00
170,274
Apr 20, 2026
28,950.00
28,950.00
28,600.00
28,700.00
28,700.00
175,495
Apr 17, 2026
29,200.00
29,200.00
28,550.00
28,950.00
28,950.00
211,429
Apr 16, 2026
28,800.00
29,300.00
28,800.00
29,200.00
29,200.00
302,724
Apr 15, 2026
28,850.00
28,950.00
28,300.00
28,650.00
28,650.00
185,793
Apr 14, 2026
28,550.00
28,700.00
28,150.00
28,400.00
28,400.00
216,572
Apr 13, 2026
28,200.00
28,600.00
28,100.00
28,300.00
28,300.00
134,632
Apr 10, 2026
28,500.00
29,050.00
28,500.00
28,750.00
28,750.00
171,496
Apr 9, 2026
28,050.00
28,400.00
27,900.00
28,100.00
28,100.00
170,634
Apr 8, 2026
27,850.00
28,300.00
27,800.00
28,300.00
28,300.00
183,575
Apr 7, 2026
27,400.00
27,850.00
26,850.00
26,950.00
26,950.00
183,871
Apr 6, 2026
27,350.00
27,650.00
27,050.00
27,450.00
27,450.00
107,187
Apr 3, 2026
27,500.00
27,950.00
27,100.00
27,300.00
27,300.00
140,630
Apr 2, 2026
28,900.00
28,950.00
26,900.00
27,200.00
27,200.00
234,502
Apr 1, 2026
28,100.00
28,750.00
27,850.00
28,550.00
28,550.00
206,202
Mar 31, 2026
28,000.00
28,250.00
27,200.00
27,300.00
27,300.00
298,601
Mar 30, 2026
1250
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
29,400.00
29,450.00
28,350.00
28,650.00
28,650.00
442,084
Mar 27, 2026
30,300.00
31,050.00
30,000.00
30,950.00
29,700.00
318,643
Mar 26, 2026
31,100.00
31,100.00
30,200.00
30,750.00
29,508.08
270,619
Mar 25, 2026
31,050.00
31,300.00
30,450.00
31,100.00
29,843.94
271,649
Mar 24, 2026
31,400.00
31,500.00
30,200.00
30,800.00
29,556.06
217,978
Mar 23, 2026
31,300.00
31,300.00
30,150.00
30,300.00
29,076.25
255,128
Mar 20, 2026
31,150.00
32,550.00
31,000.00
32,400.00
31,091.44
306,423
Mar 19, 2026
30,900.00
30,900.00
30,400.00
30,700.00
29,460.10
158,692
Mar 18, 2026
30,750.00
31,500.00
30,500.00
31,500.00
30,227.79
227,575
Mar 17, 2026
30,400.00
30,700.00
30,100.00
30,500.00
29,268.17
218,252
Mar 16, 2026
30,050.00
30,900.00
29,650.00
30,050.00
28,836.35
207,990
Mar 13, 2026
29,950.00
30,400.00
29,900.00
30,100.00
28,884.33
260,235
Mar 12, 2026
31,000.00
31,300.00
30,500.00
30,950.00
29,700.00
211,028
Mar 11, 2026
32,350.00
32,700.00
30,550.00
30,900.00
29,652.02
697,986
Mar 10, 2026
31,700.00
31,700.00
30,100.00
30,550.00
29,316.15
360,051
Mar 9, 2026
29,800.00
30,350.00
29,050.00
29,850.00
28,644.43
275,339
Mar 6, 2026
30,800.00
31,900.00
30,500.00
31,700.00
30,419.71
196,764
Mar 5, 2026
31,400.00
31,950.00
30,550.00
31,400.00
30,131.82
359,237
Mar 4, 2026
31,750.00
32,250.00
28,600.00
29,600.00
28,404.52
749,604
Mar 3, 2026
34,550.00
35,800.00
33,550.00
33,700.00
32,338.93
642,172
Feb 27, 2026
34,900.00
36,850.00
34,700.00
35,750.00
34,306.14
494,281
Feb 26, 2026
37,100.00
37,150.00
35,250.00
35,550.00
34,114.21
594,933
Feb 25, 2026
37,500.00
38,800.00
36,150.00
37,600.00
36,081.42
767,078
Feb 24, 2026
37,600.00
37,700.00
35,350.00
37,300.00
35,793.54
646,741
Feb 23, 2026
39,150.00
39,600.00
36,500.00
38,600.00
37,041.03
1,164,751
Feb 20, 2026
35,600.00
36,700.00
35,150.00
36,450.00
34,977.87
342,287
Feb 19, 2026
36,800.00
36,850.00
35,250.00
35,850.00
34,402.10
493,915
Feb 13, 2026
34,300.00
36,900.00
34,000.00
36,050.00
34,594.02
1,296,359
Feb 12, 2026
33,250.00
33,850.00
32,850.00
33,650.00
32,290.95
357,868
Feb 11, 2026
33,150.00
34,200.00
32,750.00
33,200.00
31,859.13
608,896
Feb 10, 2026
32,350.00
33,250.00
31,950.00
32,900.00
31,571.24
354,962
Feb 9, 2026
31,750.00
32,700.00
31,700.00
32,350.00
31,043.46
398,093
Feb 6, 2026
30,400.00
31,450.00
29,500.00
31,000.00
29,747.98
312,969
Feb 5, 2026
31,550.00
32,100.00
30,750.00
30,850.00
29,604.04
535,971
Feb 4, 2026
31,150.00
32,350.00
31,100.00
32,050.00
30,755.57
379,664
Feb 3, 2026
30,500.00
31,900.00
30,500.00
31,750.00
30,467.69
425,966
Feb 2, 2026
31,300.00
31,350.00
29,750.00
30,050.00
28,836.35
290,669
Jan 30, 2026
31,500.00
31,900.00
30,400.00
31,400.00
30,131.82
439,289
Jan 29, 2026
30,100.00
31,650.00
29,600.00
31,650.00
30,371.73
479,117
Jan 28, 2026
30,700.00
30,900.00
30,150.00
30,400.00
29,172.21
225,178
Jan 27, 2026
29,850.00
31,800.00
29,200.00
30,700.00
29,460.10
441,078
Jan 26, 2026
30,700.00
31,000.00
29,550.00
29,550.00
28,356.54
367,014
Jan 23, 2026
29,600.00
30,800.00
29,500.00
30,250.00
29,028.27
498,324
Jan 22, 2026
28,600.00
29,100.00
28,450.00
28,900.00
27,732.79
206,169
Jan 21, 2026
28,750.00
29,300.00
28,200.00
28,850.00
27,684.81
239,680
Jan 20, 2026
28,550.00
29,950.00
28,400.00
29,250.00
28,068.66
518,441
Jan 19, 2026
28,150.00
28,650.00
27,900.00
28,350.00
27,205.01
305,648
Jan 16, 2026
28,000.00
28,350.00
27,750.00
27,850.00
26,725.20
185,971
Jan 15, 2026
27,950.00
28,650.00
27,500.00
27,900.00
26,773.18
440,938
Jan 14, 2026
26,300.00
27,350.00
25,950.00
27,050.00
25,957.51
295,649
Jan 13, 2026
25,850.00
26,200.00
25,650.00
26,100.00
25,045.88
157,732
Jan 12, 2026
25,350.00
25,850.00
25,000.00
25,850.00
24,805.98
155,545
Jan 9, 2026
25,150.00
25,500.00
24,950.00
25,250.00
24,230.21
118,036
Jan 8, 2026
25,550.00
25,650.00
24,950.00
25,200.00
24,182.23
217,794
Jan 7, 2026
26,400.00
26,500.00
25,500.00
25,650.00
24,614.05
261,689
Jan 6, 2026
26,400.00
26,650.00
26,200.00
26,400.00
25,333.76
195,038
Jan 5, 2026
26,200.00
26,850.00
26,150.00
26,700.00
25,621.65
157,770
Jan 2, 2026
26,350.00
26,450.00
25,950.00
26,050.00
24,997.90
152,711
Dec 30, 2025
26,600.00
26,700.00
26,250.00
26,450.00
25,381.74
146,494
Dec 29, 2025
27,300.00
27,400.00
26,500.00
26,700.00
25,621.65
275,796
Dec 26, 2025
28,000.00
28,150.00
27,600.00
27,650.00
26,533.28
119,306
Dec 24, 2025
27,850.00
28,150.00
27,650.00
28,000.00
26,869.14
90,743
Dec 23, 2025
27,900.00
28,150.00
27,700.00
27,700.00
26,581.26
114,222
Dec 22, 2025
28,150.00
28,200.00
27,800.00
27,900.00
26,773.18
114,467
Dec 19, 2025
28,400.00
28,500.00
27,850.00
27,900.00
26,773.18
290,410
Dec 18, 2025
28,550.00
28,550.00
28,000.00
28,150.00
27,013.08
156,566
Dec 17, 2025
28,900.00
29,150.00
28,400.00
28,800.00
27,636.83
192,840
Dec 16, 2025
28,150.00
29,000.00
27,900.00
28,750.00
27,588.85
639,672
Dec 15, 2025
28,000.00
28,450.00
27,900.00
28,100.00
26,965.10
110,026
Dec 12, 2025
28,100.00
28,500.00
27,950.00
28,450.00
27,300.97
217,821
Dec 11, 2025
27,900.00
28,350.00
27,650.00
27,650.00
26,533.28
313,836
Dec 10, 2025
27,950.00
28,000.00
27,600.00
27,700.00
26,581.26
143,320
Dec 9, 2025
28,150.00
28,300.00
27,900.00
28,000.00
26,869.14
90,253
Dec 8, 2025
28,150.00
28,250.00
27,650.00
27,850.00
26,725.20
157,750
Dec 5, 2025
27,900.00
28,250.00
27,800.00
28,100.00
26,965.10
114,055
Dec 4, 2025
27,850.00
28,050.00
27,550.00
28,050.00
26,917.12
168,076
Dec 3, 2025
27,400.00
28,450.00
27,250.00
27,850.00
26,725.20
249,806
Dec 2, 2025
27,050.00
27,350.00
26,900.00
27,350.00
26,245.39
239,337
Dec 1, 2025
27,450.00
27,550.00
26,800.00
26,900.00
25,813.57
287,045
Nov 28, 2025
27,550.00
27,650.00
27,100.00
27,450.00
26,341.36
279,372
Nov 27, 2025
28,200.00
28,200.00
27,100.00
27,200.00
26,101.45
578,590
Nov 26, 2025
30,000.00
30,200.00
26,650.00
27,750.00
26,629.24
1,310,577
Nov 25, 2025
30,700.00
30,900.00
29,400.00
29,550.00
28,356.54
234,466
Nov 24, 2025
30,650.00
30,800.00
29,850.00
30,200.00
28,980.29
248,753
Nov 21, 2025
30,650.00
30,850.00
30,200.00
30,300.00
29,076.25
231,428
Nov 20, 2025
31,200.00
31,950.00
30,800.00
31,500.00
30,227.79
215,514
Nov 19, 2025
31,800.00
31,800.00
30,250.00
30,750.00
29,508.08
241,801
Nov 18, 2025
31,600.00
32,800.00
31,300.00
31,500.00
30,227.79
368,201
Nov 17, 2025
31,750.00
33,050.00
31,450.00
31,800.00
30,515.67
421,896
Nov 14, 2025
31,800.00
32,500.00
31,400.00
31,650.00
30,371.73
260,801
Nov 13, 2025
32,800.00
33,800.00
32,250.00
32,700.00
31,379.32
570,529
Nov 12, 2025
31,050.00
34,500.00
30,750.00
33,750.00
32,386.91
1,399,416
Nov 11, 2025
31,600.00
31,900.00
30,600.00
30,900.00
29,652.02
225,847
Nov 10, 2025
30,500.00
31,800.00
30,500.00
31,400.00
30,131.82
567,589
Nov 7, 2025
30,200.00
30,650.00
29,350.00
29,800.00
28,596.45
227,250
Nov 6, 2025
28,700.00
31,050.00
28,350.00
30,700.00
29,460.10
695,323
Nov 5, 2025
29,000.00
29,050.00
27,600.00
28,350.00
27,205.01
262,700
Nov 4, 2025
29,150.00
29,450.00
28,850.00
29,050.00
27,876.74
171,692
Nov 3, 2025
29,200.00
29,700.00
29,000.00
29,250.00
28,068.66
167,631
