KSE
KRW
Samsung SDI Co., Ltd. (006405.KS)
216,000.00
-500.00
(-0.23%)
At close: 3:30:29 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
|
217,500.00 | 221,000.00 | 212,000.00 | 216,500.00 | 216,500.00 | 6,217 |
|
Oct 29, 2026
|
220,000.00 | 224,000.00 | 207,000.00 | 220,000.00 | 220,000.00 | 10,889 |
|
Oct 28, 2026
|
220,000.00 | 220,000.00 | 211,000.00 | 218,000.00 | 218,000.00 | 4,703 |
|
Oct 27, 2026
|
197,800.00 | 211,500.00 | 197,800.00 | 211,500.00 | 211,500.00 | 6,009 |
|
Oct 26, 2026
|
198,500.00 | 202,000.00 | 192,000.00 | 196,600.00 | 196,600.00 | 4,528 |
|
Oct 23, 2026
|
203,500.00 | 203,500.00 | 196,500.00 | 199,200.00 | 199,200.00 | 7,860 |
|
Oct 22, 2026
|
222,500.00 | 222,500.00 | 205,000.00 | 210,000.00 | 210,000.00 | 5,051 |
|
Oct 21, 2026
|
226,500.00 | 228,000.00 | 219,500.00 | 221,500.00 | 221,500.00 | 7,479 |
|
Oct 20, 2026
|
228,000.00 | 229,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 6,203 |
|
Oct 19, 2026
|
208,000.00 | 229,000.00 | 204,500.00 | 229,000.00 | 229,000.00 | 10,260 |
|
Oct 16, 2026
|
212,500.00 | 214,500.00 | 207,000.00 | 212,500.00 | 212,500.00 | 4,996 |
|
Oct 15, 2026
|
222,500.00 | 223,000.00 | 205,000.00 | 209,000.00 | 209,000.00 | 11,992 |
|
Oct 14, 2026
|
222,000.00 | 233,000.00 | 221,500.00 | 231,000.00 | 231,000.00 | 13,312 |
|
Oct 13, 2026
|
214,000.00 | 222,000.00 | 203,000.00 | 222,000.00 | 222,000.00 | 7,920 |
|
Oct 12, 2026
|
224,500.00 | 228,500.00 | 217,500.00 | 217,500.00 | 217,500.00 | 8,055 |
|
Oct 8, 2026
|
225,500.00 | 229,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 7,279 |
|
Oct 7, 2026
|
223,500.00 | 224,000.00 | 218,000.00 | 221,500.00 | 221,500.00 | 4,907 |
|
Oct 6, 2026
|
212,500.00 | 224,000.00 | 212,500.00 | 222,000.00 | 222,000.00 | 9,841 |
|
Oct 2, 2026
|
206,000.00 | 211,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 1,586 |
|
Oct 1, 2026
|
204,000.00 | 209,500.00 | 200,500.00 | 207,500.00 | 207,500.00 | 3,630 |
|
Sep 30, 2026
|
207,000.00 | 210,000.00 | 204,000.00 | 205,000.00 | 205,000.00 | 3,265 |
|
Sep 29, 2026
|
214,500.00 | 214,500.00 | 203,000.00 | 206,000.00 | 206,000.00 | 4,056 |
|
Sep 28, 2026
|
212,000.00 | 218,000.00 | 210,500.00 | 214,500.00 | 214,500.00 | 3,449 |
|
Sep 23, 2026
|
214,500.00 | 215,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | 3,932 |
|
Sep 22, 2026
|
215,500.00 | 219,000.00 | 212,000.00 | 213,000.00 | 213,000.00 | 3,595 |
|
Sep 21, 2026
|
218,500.00 | 218,500.00 | 213,500.00 | 215,000.00 | 215,000.00 | 3,373 |
|
Sep 18, 2026
|
218,000.00 | 219,500.00 | 214,500.00 | 217,500.00 | 217,500.00 | 8,190 |
|
Sep 17, 2026
|
216,500.00 | 217,500.00 | 214,000.00 | 215,500.00 | 215,500.00 | 3,387 |
|
Sep 16, 2026
|
216,000.00 | 220,000.00 | 215,000.00 | 216,000.00 | 216,000.00 | 3,130 |
|
Sep 15, 2026
|
216,000.00 | 220,000.00 | 212,000.00 | 217,500.00 | 217,500.00 | 4,144 |
|
Sep 14, 2026
|
217,000.00 | 217,500.00 | 210,000.00 | 214,000.00 | 214,000.00 | 4,560 |
|
Sep 11, 2026
|
220,000.00 | 220,000.00 | 211,000.00 | 217,000.00 | 217,000.00 | 2,433 |
|
Sep 10, 2026
|
221,000.00 | 223,000.00 | 217,500.00 | 223,000.00 | 223,000.00 | 2,686 |
|
Sep 9, 2026
|
214,500.00 | 225,500.00 | 213,500.00 | 224,500.00 | 224,500.00 | 4,636 |
|
Sep 8, 2026
|
220,500.00 | 222,000.00 | 214,000.00 | 216,000.00 | 216,000.00 | 3,911 |
|
Sep 7, 2026
|
222,500.00 | 222,500.00 | 216,000.00 | 219,500.00 | 219,500.00 | 4,687 |
|
Sep 4, 2026
|
214,500.00 | 221,000.00 | 214,000.00 | 219,500.00 | 219,500.00 | 3,890 |
|
Sep 3, 2026
|
215,000.00 | 221,500.00 | 202,000.00 | 214,000.00 | 214,000.00 | 6,959 |
|
Sep 2, 2026
|
220,000.00 | 224,000.00 | 212,500.00 | 214,500.00 | 214,500.00 | 6,744 |
|
Sep 1, 2026
|
230,000.00 | 234,500.00 | 223,000.00 | 225,500.00 | 225,500.00 | 6,390 |
|
Aug 31, 2026
|
223,000.00 | 234,000.00 | 220,500.00 | 229,000.00 | 229,000.00 | 11,083 |
|
Aug 28, 2026
|
221,500.00 | 225,500.00 | 216,000.00 | 223,000.00 | 223,000.00 | 7,079 |
|
Aug 27, 2026
|
210,000.00 | 223,000.00 | 208,000.00 | 221,500.00 | 221,500.00 | 13,605 |
|
Aug 26, 2026
|
207,000.00 | 209,500.00 | 202,000.00 | 208,000.00 | 208,000.00 | 2,658 |
|
Aug 25, 2026
|
207,500.00 | 209,500.00 | 197,500.00 | 207,000.00 | 207,000.00 | 4,657 |
|
Aug 24, 2026
|
208,000.00 | 216,500.00 | 207,000.00 | 207,500.00 | 207,500.00 | 8,253 |
|
Aug 21, 2026
|
210,500.00 | 210,500.00 | 200,500.00 | 205,000.00 | 205,000.00 | 4,178 |
|
Aug 20, 2026
|
204,000.00 | 211,500.00 | 203,000.00 | 211,000.00 | 211,000.00 | 8,468 |
|
Aug 19, 2026
|
192,900.00 | 205,500.00 | 190,500.00 | 202,500.00 | 202,500.00 | 4,827 |
|
Aug 18, 2026
|
214,000.00 | 215,000.00 | 201,000.00 | 202,000.00 | 202,000.00 | 8,441 |
|
Aug 14, 2026
|
208,500.00 | 215,500.00 | 207,000.00 | 214,000.00 | 214,000.00 | 7,461 |
|
Aug 13, 2026
|
215,000.00 | 215,000.00 | 205,500.00 | 207,500.00 | 207,500.00 | 6,620 |
|
Aug 12, 2026
|
209,000.00 | 214,500.00 | 208,500.00 | 211,000.00 | 211,000.00 | 8,217 |
|
Aug 11, 2026
|
209,500.00 | 210,000.00 | 203,000.00 | 208,500.00 | 208,500.00 | 5,588 |
|
Aug 10, 2026
|
205,000.00 | 211,500.00 | 201,000.00 | 209,500.00 | 209,500.00 | 7,481 |
|
Aug 7, 2026
|
202,000.00 | 211,500.00 | 198,500.00 | 207,500.00 | 207,500.00 | 7,606 |
|
Aug 6, 2026
|
200,000.00 | 204,500.00 | 192,000.00 | 198,900.00 | 198,900.00 | 6,891 |
|
Aug 5, 2026
|
188,800.00 | 198,000.00 | 186,600.00 | 198,000.00 | 198,000.00 | 7,148 |
|
Aug 4, 2026
|
173,700.00 | 184,500.00 | 173,700.00 | 184,500.00 | 184,500.00 | 5,076 |
|
Aug 3, 2026
|
173,400.00 | 178,800.00 | 168,100.00 | 173,700.00 | 173,700.00 | 4,426 |
|
Jul 31, 2026
|
158,700.00 | 173,800.00 | 158,700.00 | 173,400.00 | 173,400.00 | 6,434 |
|
Jul 30, 2026
|
145,700.00 | 163,700.00 | 145,700.00 | 154,300.00 | 154,300.00 | 7,939 |
|
Jul 29, 2026
|
172,500.00 | 172,500.00 | 147,900.00 | 155,000.00 | 155,000.00 | 11,176 |
|
Jul 28, 2026
|
182,100.00 | 182,100.00 | 166,100.00 | 166,500.00 | 166,500.00 | 8,270 |
|
Jul 27, 2026
|
191,300.00 | 191,300.00 | 181,300.00 | 185,100.00 | 185,100.00 | 3,186 |
|
Jul 24, 2026
|
193,900.00 | 193,900.00 | 183,800.00 | 185,800.00 | 185,800.00 | 4,580 |
|
Jul 23, 2026
|
182,500.00 | 194,700.00 | 181,400.00 | 194,500.00 | 194,500.00 | 5,067 |
|
Jul 22, 2026
|
185,100.00 | 190,900.00 | 181,700.00 | 182,500.00 | 182,500.00 | 4,542 |
|
Jul 21, 2026
|
178,300.00 | 183,400.00 | 172,000.00 | 183,300.00 | 183,300.00 | 4,314 |
|
Jul 20, 2026
|
188,800.00 | 188,800.00 | 178,300.00 | 178,300.00 | 178,300.00 | 7,094 |
|
Jul 16, 2026
|
200,000.00 | 200,500.00 | 186,200.00 | 193,700.00 | 193,700.00 | 4,578 |
|
Jul 15, 2026
|
186,200.00 | 203,000.00 | 186,200.00 | 200,500.00 | 200,500.00 | 6,540 |
|
Jul 14, 2026
|
190,000.00 | 192,700.00 | 175,000.00 | 185,000.00 | 185,000.00 | 7,074 |
|
Jul 13, 2026
|
192,200.00 | 206,000.00 | 185,000.00 | 188,900.00 | 188,900.00 | 9,433 |
|
Jul 10, 2026
|
181,000.00 | 193,300.00 | 181,000.00 | 190,100.00 | 190,100.00 | 4,235 |
|
Jul 9, 2026
|
184,400.00 | 188,900.00 | 176,500.00 | 181,000.00 | 181,000.00 | 7,050 |
|
Jul 8, 2026
|
197,000.00 | 197,100.00 | 180,000.00 | 184,400.00 | 184,400.00 | 7,484 |
|
Jul 7, 2026
|
202,500.00 | 204,500.00 | 193,000.00 | 197,300.00 | 197,300.00 | 6,131 |
|
Jul 6, 2026
|
206,500.00 | 206,500.00 | 197,300.00 | 202,500.00 | 202,500.00 | 6,311 |
|
Jul 3, 2026
|
208,000.00 | 208,000.00 | 196,200.00 | 206,500.00 | 206,500.00 | 5,646 |
|
Jul 2, 2026
|
221,000.00 | 221,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 6,029 |
|
Jul 1, 2026
|
225,000.00 | 229,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 4,281 |
|
Jun 30, 2026
|
231,500.00 | 231,500.00 | 217,500.00 | 221,000.00 | 221,000.00 | 4,405 |
|
Jun 29, 2026
|
211,000.00 | 226,000.00 | 200,000.00 | 225,500.00 | 225,500.00 | 8,431 |
|
Jun 26, 2026
|
215,000.00 | 217,000.00 | 200,000.00 | 209,000.00 | 209,000.00 | 8,288 |
|
Jun 25, 2026
|
223,000.00 | 230,000.00 | 213,000.00 | 215,000.00 | 215,000.00 | 6,644 |
|
Jun 24, 2026
|
208,000.00 | 222,000.00 | 208,000.00 | 217,000.00 | 217,000.00 | 8,313 |
|
Jun 23, 2026
|
230,000.00 | 231,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | 14,776 |
|
Jun 22, 2026
|
249,500.00 | 250,000.00 | 225,500.00 | 230,000.00 | 230,000.00 | 12,099 |
|
Jun 19, 2026
|
235,000.00 | 255,000.00 | 232,000.00 | 242,500.00 | 242,500.00 | 24,015 |
|
Jun 18, 2026
|
247,000.00 | 247,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | 8,817 |
|
Jun 17, 2026
|
249,000.00 | 251,000.00 | 243,500.00 | 247,500.00 | 247,500.00 | 5,659 |
|
Jun 16, 2026
|
261,500.00 | 262,500.00 | 248,000.00 | 249,000.00 | 249,000.00 | 7,109 |
|
Jun 15, 2026
|
260,000.00 | 260,000.00 | 248,500.00 | 252,500.00 | 252,500.00 | 14,740 |
|
Jun 12, 2026
|
260,000.00 | 260,000.00 | 242,000.00 | 243,000.00 | 243,000.00 | 12,945 |
|
Jun 11, 2026
|
232,500.00 | 239,500.00 | 217,000.00 | 239,500.00 | 239,500.00 | 8,196 |
|
Jun 10, 2026
|
239,500.00 | 240,500.00 | 224,500.00 | 233,500.00 | 233,500.00 | 1 |
|
Jun 9, 2026
|
230,500.00 | 240,000.00 | 226,500.00 | 240,000.00 | 240,000.00 | 7,091 |
|
Jun 8, 2026
|
230,000.00 | 235,000.00 | 221,000.00 | 228,000.00 | 228,000.00 | 13,883 |
|
Jun 5, 2026
|
265,000.00 | 265,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | 18,014 |
|
Jun 4, 2026
|
269,000.00 | 273,500.00 | 261,000.00 | 266,000.00 | 266,000.00 | 9,956 |
|
Jun 2, 2026
|
286,500.00 | 294,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 19,694 |
|
Jun 1, 2026
|
295,500.00 | 295,500.00 | 279,000.00 | 286,500.00 | 286,500.00 | 19,198 |
|
May 29, 2026
|
302,000.00 | 305,000.00 | 291,000.00 | 296,000.00 | 296,000.00 | 21,447 |
|
May 28, 2026
|
300,500.00 | 318,000.00 | 289,000.00 | 301,000.00 | 301,000.00 | 22,375 |
|
May 27, 2026
|
308,500.00 | 314,000.00 | 296,000.00 | 297,000.00 | 297,000.00 | 17,294 |
|
May 26, 2026
|
316,000.00 | 321,000.00 | 304,500.00 | 308,500.00 | 308,500.00 | 10,876 |
|
May 22, 2026
|
313,500.00 | 319,500.00 | 309,000.00 | 311,000.00 | 311,000.00 | 10,152 |
|
May 21, 2026
|
305,000.00 | 310,000.00 | 293,000.00 | 307,500.00 | 307,500.00 | 10,927 |
|
May 20, 2026
|
289,000.00 | 291,500.00 | 278,000.00 | 288,000.00 | 288,000.00 | 19,048 |
|
May 19, 2026
|
304,500.00 | 304,500.00 | 282,000.00 | 290,000.00 | 290,000.00 | 16,275 |
|
May 18, 2026
|
294,500.00 | 306,500.00 | 280,000.00 | 304,500.00 | 304,500.00 | 19,589 |
|
May 15, 2026
|
311,500.00 | 333,000.00 | 299,000.00 | 305,000.00 | 305,000.00 | 31,412 |
|
May 14, 2026
|
328,500.00 | 328,500.00 | 308,000.00 | 311,500.00 | 311,500.00 | 17,440 |
|
May 13, 2026
|
305,500.00 | 328,000.00 | 302,000.00 | 319,000.00 | 319,000.00 | 27,018 |
|
May 12, 2026
|
336,500.00 | 336,500.00 | 306,000.00 | 318,500.00 | 318,500.00 | 36,590 |
|
May 11, 2026
|
332,000.00 | 341,000.00 | 323,000.00 | 337,000.00 | 337,000.00 | 27,304 |
|
May 8, 2026
|
342,000.00 | 342,000.00 | 326,000.00 | 332,000.00 | 332,000.00 | 22,836 |
|
May 7, 2026
|
355,500.00 | 355,500.00 | 334,500.00 | 343,500.00 | 343,500.00 | 25,764 |
|
May 6, 2026
|
355,500.00 | 355,500.00 | 343,000.00 | 355,500.00 | 355,500.00 | 28,567 |
|
May 4, 2026
|
364,500.00 | 368,500.00 | 350,000.00 | 355,500.00 | 355,500.00 | 43,542 |
|
Apr 30, 2026
|
361,500.00 | 373,000.00 | 352,000.00 | 354,000.00 | 354,000.00 | 50,723 |
|
Apr 29, 2026
|
330,000.00 | 359,500.00 | 329,000.00 | 359,000.00 | 359,000.00 | 52,675 |
|
Apr 28, 2026
|
313,000.00 | 332,500.00 | 312,500.00 | 329,500.00 | 329,500.00 | 44,416 |
|
Apr 27, 2026
|
310,000.00 | 310,500.00 | 296,000.00 | 309,000.00 | 309,000.00 | 23,404 |
|
Apr 24, 2026
|
308,000.00 | 317,500.00 | 301,500.00 | 310,000.00 | 310,000.00 | 28,039 |
|
Apr 23, 2026
|
318,500.00 | 324,000.00 | 301,000.00 | 302,500.00 | 302,500.00 | 40,795 |
|
Apr 22, 2026
|
319,000.00 | 330,000.00 | 310,000.00 | 320,000.00 | 320,000.00 | 62,588 |
|
Apr 21, 2026
|
280,500.00 | 310,500.00 | 277,500.00 | 307,000.00 | 307,000.00 | 83,691 |
|
Apr 20, 2026
|
251,000.00 | 269,500.00 | 246,500.00 | 266,000.00 | 266,000.00 | 33,415 |
|
Apr 17, 2026
|
232,500.00 | 251,500.00 | 229,500.00 | 250,000.00 | 250,000.00 | 27,697 |
|
Apr 16, 2026
|
232,500.00 | 235,500.00 | 232,000.00 | 232,500.00 | 232,500.00 | 6,506 |
|
Apr 15, 2026
|
233,500.00 | 236,500.00 | 231,000.00 | 232,000.00 | 232,000.00 | 6,055 |
|
Apr 14, 2026
|
235,500.00 | 240,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | 6,711 |
|
Apr 13, 2026
|
236,000.00 | 240,000.00 | 231,000.00 | 233,000.00 | 233,000.00 | 7,322 |
|
Apr 10, 2026
|
236,500.00 | 240,500.00 | 236,500.00 | 238,000.00 | 238,000.00 | 8,749 |
|
Apr 9, 2026
|
234,000.00 | 241,500.00 | 230,000.00 | 236,500.00 | 236,500.00 | 11,859 |
|
Apr 8, 2026
|
229,500.00 | 233,000.00 | 225,000.00 | 233,000.00 | 233,000.00 | 13,121 |
|
Apr 7, 2026
|
223,000.00 | 230,500.00 | 220,000.00 | 223,000.00 | 223,000.00 | 7,820 |
|
Apr 6, 2026
|
219,500.00 | 231,000.00 | 219,500.00 | 223,500.00 | 223,500.00 | 9,750 |
|
Apr 3, 2026
|
229,000.00 | 230,000.00 | 218,500.00 | 219,500.00 | 219,500.00 | 8,928 |
|
Apr 2, 2026
|
223,500.00 | 235,000.00 | 217,500.00 | 223,500.00 | 223,500.00 | 17,899 |
|
Apr 1, 2026
|
220,000.00 | 224,000.00 | 214,000.00 | 222,500.00 | 222,500.00 | 9,874 |
|
Mar 31, 2026
|
216,000.00 | 219,500.00 | 207,000.00 | 211,000.00 | 211,000.00 | 9,537 |
|
Mar 30, 2026
|
209,000.00 | 218,000.00 | 203,000.00 | 212,500.00 | 212,500.00 | 9,810 |
|
Mar 27, 2026
|
205,500.00 | 215,500.00 | 202,000.00 | 213,000.00 | 213,000.00 | 11,373 |
|
Mar 26, 2026
|
213,000.00 | 217,000.00 | 207,000.00 | 207,500.00 | 207,500.00 | 7,931 |
|
Mar 25, 2026
|
217,000.00 | 218,500.00 | 212,500.00 | 214,500.00 | 214,500.00 | 7,649 |
|
Mar 24, 2026
|
216,000.00 | 218,500.00 | 208,500.00 | 213,500.00 | 213,500.00 | 8,091 |
|
Mar 23, 2026
|
213,500.00 | 214,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 9,034 |
|
Mar 20, 2026
|
223,500.00 | 223,500.00 | 218,500.00 | 218,500.00 | 218,500.00 | 11,464 |
|
Mar 19, 2026
|
223,000.00 | 228,000.00 | 217,000.00 | 223,000.00 | 223,000.00 | 9,780 |
|
Mar 18, 2026
|
223,000.00 | 228,000.00 | 220,500.00 | 226,000.00 | 226,000.00 | 8,837 |
|
Mar 17, 2026
|
226,000.00 | 227,500.00 | 221,500.00 | 223,000.00 | 223,000.00 | 6,072 |
|
Mar 16, 2026
|
223,000.00 | 226,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | 9,293 |
|
Mar 13, 2026
|
218,500.00 | 224,000.00 | 218,000.00 | 222,500.00 | 222,500.00 | 7,522 |
|
Mar 12, 2026
|
227,500.00 | 230,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 5,359 |
|
Mar 11, 2026
|
232,500.00 | 238,500.00 | 223,000.00 | 227,500.00 | 227,500.00 | 11,587 |
|
Mar 10, 2026
|
234,000.00 | 236,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | 13,160 |
|
Mar 9, 2026
|
233,000.00 | 233,000.00 | 212,000.00 | 222,000.00 | 222,000.00 | 20,000 |
|
Mar 6, 2026
|
235,500.00 | 245,000.00 | 225,500.00 | 242,000.00 | 242,000.00 | 16,409 |
|
Mar 5, 2026
|
236,500.00 | 245,000.00 | 229,000.00 | 235,500.00 | 235,500.00 | 24,771 |
|
Mar 4, 2026
|
225,000.00 | 234,000.00 | 197,000.00 | 202,000.00 | 202,000.00 | 47,912 |
|
Mar 3, 2026
|
264,500.00 | 269,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | 48,812 |
|
Feb 27, 2026
|
256,000.00 | 279,500.00 | 247,000.00 | 276,500.00 | 276,500.00 | 38,293 |
|
Feb 26, 2026
|
234,500.00 | 264,000.00 | 234,000.00 | 257,500.00 | 257,500.00 | 39,652 |
|
Feb 25, 2026
|
219,500.00 | 235,000.00 | 214,500.00 | 233,000.00 | 233,000.00 | 30,023 |
|
Feb 24, 2026
|
208,000.00 | 219,000.00 | 207,000.00 | 218,000.00 | 218,000.00 | 32,323 |
|
Feb 23, 2026
|
210,000.00 | 213,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | 13,944 |
|
Feb 20, 2026
|
213,500.00 | 215,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | 13,077 |
|
Feb 19, 2026
|
203,500.00 | 213,500.00 | 191,000.00 | 213,500.00 | 213,500.00 | 17,057 |
|
Feb 13, 2026
|
203,000.00 | 203,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | 7,221 |
|
Feb 12, 2026
|
202,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | 5,897 |
|
Feb 11, 2026
|
203,500.00 | 204,000.00 | 199,900.00 | 202,000.00 | 202,000.00 | 6,504 |
|
Feb 10, 2026
|
203,500.00 | 209,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | 4,922 |
|
Feb 9, 2026
|
202,500.00 | 207,000.00 | 201,000.00 | 203,000.00 | 203,000.00 | 8,145 |
|
Feb 6, 2026
|
200,000.00 | 202,000.00 | 193,300.00 | 199,500.00 | 199,500.00 | 14,671 |
|
Feb 5, 2026
|
211,500.00 | 213,500.00 | 203,000.00 | 208,000.00 | 208,000.00 | 12,877 |
|
Feb 4, 2026
|
206,000.00 | 213,500.00 | 206,000.00 | 212,000.00 | 212,000.00 | 17,300 |
|
Feb 3, 2026
|
195,900.00 | 207,000.00 | 195,900.00 | 206,000.00 | 206,000.00 | 13,504 |
|
Feb 2, 2026
|
205,500.00 | 205,500.00 | 193,400.00 | 194,700.00 | 194,700.00 | 20,283 |
|
Jan 30, 2026
|
204,500.00 | 209,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 16,979 |
|
Jan 29, 2026
|
208,000.00 | 208,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | 18,410 |
|
Jan 28, 2026
|
208,000.00 | 212,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | 26,521 |
|
Jan 27, 2026
|
207,000.00 | 209,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | 15,501 |
|
Jan 26, 2026
|
214,500.00 | 214,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 25,749 |
|
Jan 23, 2026
|
225,000.00 | 225,000.00 | 200,500.00 | 207,500.00 | 207,500.00 | 48,741 |
|
Jan 22, 2026
|
182,200.00 | 213,500.00 | 182,000.00 | 210,500.00 | 210,500.00 | 78,727 |
|
Jan 21, 2026
|
180,400.00 | 180,400.00 | 175,000.00 | 180,400.00 | 180,400.00 | 14,632 |
|
Jan 20, 2026
|
177,600.00 | 184,000.00 | 177,200.00 | 182,000.00 | 182,000.00 | 17,651 |
|
Jan 19, 2026
|
167,000.00 | 178,400.00 | 163,900.00 | 177,100.00 | 177,100.00 | 16,745 |
|
Jan 16, 2026
|
167,400.00 | 168,150.00 | 165,000.00 | 167,000.00 | 167,000.00 | 9,847 |
|
Jan 15, 2026
|
165,500.00 | 167,900.00 | 161,900.00 | 167,400.00 | 167,400.00 | 9,656 |
|
Jan 14, 2026
|
169,400.00 | 169,400.00 | 164,600.00 | 165,500.00 | 165,500.00 | 6,688 |
|
Jan 13, 2026
|
161,000.00 | 169,800.00 | 160,500.00 | 169,400.00 | 169,400.00 | 14,380 |
|
Jan 12, 2026
|
155,700.00 | 162,500.00 | 155,100.00 | 160,300.00 | 160,300.00 | 7,707 |
|
Jan 9, 2026
|
158,900.00 | 158,900.00 | 154,300.00 | 155,700.00 | 155,700.00 | 6,668 |
|
Jan 8, 2026
|
160,200.00 | 160,800.00 | 157,900.00 | 159,000.00 | 159,000.00 | 6,164 |
|
Jan 7, 2026
|
163,700.00 | 164,400.00 | 159,300.00 | 160,200.00 | 160,200.00 | 11,332 |
|
Jan 6, 2026
|
166,700.00 | 166,900.00 | 162,200.00 | 163,000.00 | 163,000.00 | 7,510 |
|
Jan 5, 2026
|
155,500.00 | 164,500.00 | 155,000.00 | 163,900.00 | 163,900.00 | 10,315 |
|
Jan 2, 2026
|
160,600.00 | 161,300.00 | 156,000.00 | 157,000.00 | 157,000.00 | 10,435 |
|
Dec 30, 2025
|
164,500.00 | 164,500.00 | 160,300.00 | 160,600.00 | 160,600.00 | 6,566 |
|
Dec 29, 2025
|
167,300.00 | 167,300.00 | 163,300.00 | 164,900.00 | 164,900.00 | 7,379 |
|
Dec 26, 2025
|
171,000.00 | 172,800.00 | 166,500.00 | 167,300.00 | 167,300.00 | 7,704 |
|
Dec 24, 2025
|
172,900.00 | 173,800.00 | 170,700.00 | 171,000.00 | 171,000.00 | 2,815 |
|
Dec 23, 2025
|
174,100.00 | 174,100.00 | 171,000.00 | 172,900.00 | 172,900.00 | 7,207 |
|
Dec 22, 2025
|
173,200.00 | 177,900.00 | 170,400.00 | 174,100.00 | 174,100.00 | 4,875 |
|
Dec 19, 2025
|
172,400.00 | 173,000.00 | 164,400.00 | 173,000.00 | 173,000.00 | 18,398 |
|
Dec 18, 2025
|
178,200.00 | 178,200.00 | 170,900.00 | 172,300.00 | 172,300.00 | 11,624 |
|
Dec 17, 2025
|
183,800.00 | 183,800.00 | 179,400.00 | 179,400.00 | 179,400.00 | 4,728 |
|
Dec 16, 2025
|
184,800.00 | 184,800.00 | 178,000.00 | 183,800.00 | 183,800.00 | 7,061 |
|
Dec 15, 2025
|
185,500.00 | 187,300.00 | 182,500.00 | 184,600.00 | 184,600.00 | 4,029 |
|
Dec 12, 2025
|
185,500.00 | 187,400.00 | 184,400.00 | 185,500.00 | 185,500.00 | 2,737 |
|
Dec 11, 2025
|
186,600.00 | 190,000.00 | 181,500.00 | 185,400.00 | 185,400.00 | 4,895 |
|
Dec 10, 2025
|
190,000.00 | 197,000.00 | 186,400.00 | 186,500.00 | 186,500.00 | 14,221 |
|
Dec 9, 2025
|
181,600.00 | 185,800.00 | 180,100.00 | 185,800.00 | 185,800.00 | 6,433 |
|
Dec 8, 2025
|
178,600.00 | 181,800.00 | 178,600.00 | 181,600.00 | 181,600.00 | 8,167 |
|
Dec 5, 2025
|
176,500.00 | 179,800.00 | 176,500.00 | 178,300.00 | 178,300.00 | 4,054 |
|
Dec 4, 2025
|
179,200.00 | 179,200.00 | 176,500.00 | 176,500.00 | 176,500.00 | 3,804 |
|
Dec 3, 2025
|
178,800.00 | 179,800.00 | 177,000.00 | 179,200.00 | 179,200.00 | 3,591 |
|
Dec 2, 2025
|
178,700.00 | 180,600.00 | 177,500.00 | 178,800.00 | 178,800.00 | 4,771 |
|
Dec 1, 2025
|
177,600.00 | 179,900.00 | 176,200.00 | 178,700.00 | 178,700.00 | 4,931 |
|
Nov 28, 2025
|
177,500.00 | 179,000.00 | 175,000.00 | 177,500.00 | 177,500.00 | 5,899 |
|
Nov 27, 2025
|
185,500.00 | 185,500.00 | 176,100.00 | 176,200.00 | 176,200.00 | 9,365 |
|
Nov 26, 2025
|
176,100.00 | 182,500.00 | 176,100.00 | 182,200.00 | 182,200.00 | 7,459 |
|
Nov 25, 2025
|
176,000.00 | 177,700.00 | 172,900.00 | 176,000.00 | 176,000.00 | 7,538 |
|
Nov 24, 2025
|
178,500.00 | 180,400.00 | 173,000.00 | 174,300.00 | 174,300.00 | 8,235 |
|
Nov 21, 2025
|
183,500.00 | 184,900.00 | 177,500.00 | 178,300.00 | 178,300.00 | 9,640 |
|
Nov 20, 2025
|
186,200.00 | 187,300.00 | 183,100.00 | 187,000.00 | 187,000.00 | 3,695 |
|
Nov 19, 2025
|
181,800.00 | 184,000.00 | 176,300.00 | 182,000.00 | 182,000.00 | 8,958 |
|
Nov 18, 2025
|
187,000.00 | 188,500.00 | 181,800.00 | 181,800.00 | 181,800.00 | 9,609 |
|
Nov 17, 2025
|
190,300.00 | 192,200.00 | 187,000.00 | 187,000.00 | 187,000.00 | 7,758 |
|
Nov 14, 2025
|
188,500.00 | 193,000.00 | 185,300.00 | 188,400.00 | 188,400.00 | 11,881 |
|
Nov 13, 2025
|
187,300.00 | 195,000.00 | 185,600.00 | 195,000.00 | 195,000.00 | 14,823 |
|
Nov 12, 2025
|
186,000.00 | 188,200.00 | 184,400.00 | 187,300.00 | 187,300.00 | 10,310 |
|
Nov 11, 2025
|
182,500.00 | 191,000.00 | 182,500.00 | 185,800.00 | 185,800.00 | 19,111 |
|
Nov 10, 2025
|
175,300.00 | 181,600.00 | 173,900.00 | 181,500.00 | 181,500.00 | 7,151 |
|
Nov 7, 2025
|
181,500.00 | 181,500.00 | 171,700.00 | 175,300.00 | 175,300.00 | 14,884 |
|
Nov 6, 2025
|
185,000.00 | 186,500.00 | 181,000.00 | 184,200.00 | 184,200.00 | 12,394 |
|
Nov 5, 2025
|
187,500.00 | 188,000.00 | 170,300.00 | 180,800.00 | 180,800.00 | 22,498 |
|
Nov 4, 2025
|
199,600.00 | 201,500.00 | 188,000.00 | 188,700.00 | 188,700.00 | 31,854 |
|
Nov 3, 2025
|
183,900.00 | 187,000.00 | 174,000.00 | 183,900.00 | 183,900.00 | 16,843 |
