KSE - Delayed Quote
KRW
Mirae Asset Securities Co., Ltd. (006800.KS)
25,500.00
-950.00
(-3.59%)
At close: October 30 at 3:30:16 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
25,700.00
25,800.00
24,750.00
25,500.00
25,500.00
752,526
Oct 29, 2026
25,900.00
26,650.00
25,450.00
26,450.00
26,450.00
959,938
Oct 28, 2026
25,100.00
26,600.00
25,050.00
26,300.00
26,300.00
1,127,951
Oct 27, 2026
24,450.00
24,800.00
24,150.00
24,350.00
24,350.00
635,332
Oct 26, 2026
23,850.00
24,600.00
23,750.00
24,000.00
24,000.00
682,200
Oct 23, 2026
24,000.00
24,850.00
23,300.00
24,400.00
24,400.00
900,651
Oct 22, 2026
25,600.00
25,850.00
24,650.00
24,900.00
24,900.00
984,469
Oct 21, 2026
25,800.00
26,650.00
25,400.00
25,900.00
25,900.00
1,222,347
Oct 20, 2026
26,050.00
26,550.00
24,750.00
24,900.00
24,900.00
900,147
Oct 19, 2026
24,850.00
26,400.00
24,800.00
26,350.00
26,350.00
774,391
Oct 16, 2026
25,050.00
26,300.00
25,050.00
25,650.00
25,650.00
1,042,047
Oct 15, 2026
25,600.00
25,650.00
24,050.00
24,600.00
24,600.00
1,372,253
Oct 14, 2026
27,150.00
27,850.00
26,650.00
27,050.00
27,050.00
1,337,871
Oct 13, 2026
27,450.00
27,750.00
26,350.00
27,400.00
27,400.00
2,004,208
Oct 12, 2026
29,100.00
29,200.00
28,100.00
28,400.00
28,400.00
919,225
Oct 8, 2026
30,150.00
30,200.00
29,200.00
29,850.00
29,850.00
1,581,122
Oct 7, 2026
31,700.00
31,700.00
30,500.00
30,500.00
30,500.00
1,094,459
Oct 6, 2026
32,400.00
33,400.00
31,650.00
31,950.00
31,950.00
1,355,849
Oct 2, 2026
31,750.00
31,750.00
31,050.00
31,650.00
31,650.00
644,610
Oct 1, 2026
30,750.00
32,150.00
30,300.00
32,150.00
32,150.00
759,771
Sep 30, 2026
31,250.00
31,550.00
30,900.00
30,950.00
30,950.00
758,800
Sep 29, 2026
31,550.00
31,800.00
30,650.00
31,150.00
31,150.00
786,300
Sep 28, 2026
32,100.00
32,150.00
31,450.00
31,800.00
31,800.00
591,799
Sep 23, 2026
33,250.00
33,250.00
31,900.00
32,250.00
32,250.00
806,683
Sep 22, 2026
32,650.00
34,750.00
32,500.00
32,850.00
32,850.00
1,937,846
Sep 21, 2026
31,700.00
32,200.00
31,400.00
31,950.00
31,950.00
674,934
Sep 18, 2026
32,400.00
32,550.00
31,450.00
31,650.00
31,650.00
961,650
Sep 17, 2026
32,000.00
32,500.00
31,600.00
31,800.00
31,800.00
788,131
Sep 16, 2026
31,850.00
32,100.00
31,450.00
31,750.00
31,750.00
709,218
Sep 15, 2026
32,750.00
33,000.00
31,850.00
32,050.00
32,050.00
765,573
Sep 14, 2026
33,100.00
33,400.00
32,450.00
33,150.00
33,150.00
711,283
Sep 11, 2026
33,700.00
33,850.00
33,250.00
33,450.00
33,450.00
1,001,536
Sep 10, 2026
34,400.00
34,750.00
33,800.00
34,750.00
34,750.00
2,200,084
Sep 9, 2026
35,100.00
35,350.00
34,750.00
35,050.00
35,050.00
567,684
Sep 8, 2026
34,900.00
36,350.00
34,650.00
35,050.00
35,050.00
1,242,360
Sep 7, 2026
34,750.00
35,000.00
34,000.00
34,700.00
34,700.00
800,891
Sep 4, 2026
33,350.00
34,800.00
33,350.00
34,450.00
34,450.00
1,066,118
Sep 3, 2026
33,250.00
33,650.00
32,350.00
33,200.00
33,200.00
1,556,953
Sep 2, 2026
33,800.00
34,000.00
33,000.00
33,000.00
33,000.00
1,256,912
Sep 1, 2026
34,700.00
35,000.00
34,000.00
34,900.00
34,900.00
891,922
Aug 31, 2026
35,050.00
35,150.00
34,100.00
34,700.00
34,700.00
1,421,810
Aug 28, 2026
35,800.00
36,250.00
35,400.00
36,150.00
36,150.00
675,780
Aug 27, 2026
37,000.00
37,500.00
35,600.00
36,100.00
36,100.00
1,037,523
Aug 26, 2026
36,000.00
36,450.00
35,400.00
36,300.00
36,300.00
850,931
Aug 25, 2026
34,150.00
35,900.00
33,450.00
35,800.00
35,800.00
909,922
Aug 24, 2026
34,550.00
35,100.00
34,050.00
34,750.00
34,750.00
991,534
Aug 21, 2026
35,250.00
35,400.00
34,150.00
34,500.00
34,500.00
1,159,636
Aug 20, 2026
35,200.00
36,700.00
35,200.00
36,100.00
36,100.00
1,216,957
Aug 19, 2026
34,500.00
35,250.00
33,550.00
34,700.00
34,700.00
921,986
Aug 18, 2026
37,850.00
37,900.00
35,750.00
36,350.00
36,350.00
1,168,488
Aug 14, 2026
38,000.00
38,050.00
36,800.00
37,650.00
37,650.00
1,141,221
Aug 13, 2026
38,400.00
40,400.00
37,550.00
38,050.00
38,050.00
4,018,469
Aug 12, 2026
35,950.00
37,150.00
35,250.00
36,500.00
36,500.00
1,598,443
Aug 11, 2026
36,700.00
36,700.00
35,050.00
35,500.00
35,500.00
1,165,001
Aug 10, 2026
34,300.00
36,700.00
34,050.00
36,400.00
36,400.00
1,851,636
Aug 7, 2026
34,650.00
35,000.00
33,150.00
33,900.00
33,900.00
1,280,355
Aug 6, 2026
34,500.00
35,300.00
33,700.00
34,550.00
34,550.00
1,917,548
Aug 5, 2026
35,550.00
35,550.00
34,500.00
35,200.00
35,200.00
1,244,761
Aug 4, 2026
33,550.00
34,050.00
32,500.00
34,050.00
34,050.00
1,586,634
Aug 3, 2026
33,650.00
33,700.00
32,550.00
33,250.00
33,250.00
1,460,334
Jul 31, 2026
32,100.00
34,850.00
31,725.00
34,550.00
34,550.00
3,037,574
Jul 30, 2026
29,500.00
32,050.00
29,500.00
30,200.00
30,200.00
2,981,675
Jul 29, 2026
33,150.00
33,750.00
28,900.00
30,700.00
30,700.00
3,120,904
Jul 28, 2026
35,250.00
35,350.00
32,500.00
33,050.00
33,050.00
1,859,322
Jul 27, 2026
37,500.00
37,500.00
36,200.00
37,050.00
37,050.00
989,191
Jul 24, 2026
39,100.00
39,200.00
36,150.00
36,900.00
36,900.00
2,144,583
Jul 23, 2026
37,650.00
39,200.00
37,250.00
39,200.00
39,200.00
1,796,855
Jul 22, 2026
38,200.00
39,150.00
37,350.00
37,600.00
37,600.00
1,470,892
Jul 21, 2026
36,500.00
37,800.00
35,600.00
37,250.00
37,250.00
1,800,549
Jul 20, 2026
38,400.00
39,350.00
36,650.00
37,050.00
37,050.00
1,467,768
Jul 16, 2026
40,750.00
41,150.00
38,700.00
40,050.00
40,050.00
1,385,242
Jul 15, 2026
40,350.00
42,450.00
40,350.00
41,750.00
41,750.00
1,819,478
Jul 14, 2026
39,500.00
40,100.00
37,200.00
38,750.00
38,750.00
2,473,315
Jul 13, 2026
41,850.00
43,600.00
39,300.00
40,000.00
40,000.00
2,022,242
Jul 10, 2026
40,800.00
43,500.00
40,800.00
42,200.00
42,200.00
1,692,981
Jul 9, 2026
40,150.00
41,100.00
38,300.00
40,250.00
40,250.00
2,680,176
Jul 8, 2026
41,300.00
43,400.00
39,700.00
40,500.00
40,500.00
2,121,423
Jul 7, 2026
43,900.00
44,350.00
40,800.00
42,600.00
42,600.00
2,190,627
Jul 6, 2026
45,000.00
46,800.00
43,000.00
44,750.00
44,750.00
3,593,325
Jul 3, 2026
40,100.00
42,750.00
39,250.00
42,750.00
42,750.00
2,451,561
Jul 2, 2026
42,100.00
42,100.00
39,600.00
40,150.00
40,150.00
2,244,806
Jul 1, 2026
43,650.00
45,850.00
43,100.00
43,650.00
43,650.00
2,021,378
Jun 30, 2026
43,550.00
44,400.00
42,700.00
42,750.00
42,750.00
2,507,824
Jun 29, 2026
40,250.00
43,850.00
39,350.00
43,550.00
43,550.00
3,050,671
Jun 26, 2026
42,500.00
42,700.00
38,750.00
40,250.00
40,250.00
3,149,592
Jun 25, 2026
42,700.00
45,500.00
42,250.00
43,450.00
43,450.00
4,210,166
Jun 24, 2026
40,350.00
42,950.00
40,350.00
41,750.00
41,750.00
3,440,048
Jun 23, 2026
45,800.00
46,500.00
42,000.00
42,150.00
42,150.00
4,690,662
Jun 22, 2026
46,400.00
47,150.00
45,100.00
46,100.00
46,100.00
3,457,882
Jun 19, 2026
50,100.00
50,300.00
47,600.00
48,750.00
48,750.00
4,037,570
Jun 18, 2026
52,200.00
52,700.00
50,100.00
50,700.00
50,700.00
3,028,039
Jun 17, 2026
51,500.00
51,600.00
50,100.00
50,400.00
50,400.00
2,141,472
Jun 16, 2026
52,800.00
55,400.00
50,900.00
51,300.00
51,300.00
3,828,119
Jun 15, 2026
50,500.00
53,700.00
50,300.00
51,600.00
51,600.00
4,502,711
Jun 12, 2026
54,200.00
55,900.00
52,100.00
52,300.00
52,300.00
4,093,555
Jun 11, 2026
49,200.00
51,100.00
45,650.00
51,100.00
51,100.00
7,119,779
Jun 10, 2026
52,200.00
52,700.00
49,100.00
51,200.00
51,200.00
388
Jun 9, 2026
51,100.00
51,800.00
49,300.00
51,500.00
51,500.00
3,230,522
Jun 8, 2026
50,100.00
52,500.00
48,800.00
49,750.00
49,750.00
4,409,363
Jun 5, 2026
59,800.00
60,200.00
55,500.00
56,400.00
56,400.00
3,519,583
Jun 4, 2026
59,200.00
60,500.00
57,000.00
58,300.00
58,300.00
2,297,309
Jun 2, 2026
60,300.00
60,300.00
56,900.00
57,800.00
57,800.00
3,390,951
Jun 1, 2026
60,200.00
64,300.00
59,400.00
60,900.00
60,900.00
3,533,046
May 29, 2026
62,300.00
62,800.00
59,600.00
61,400.00
61,400.00
3,576,596
May 28, 2026
64,200.00
64,400.00
59,000.00
62,000.00
62,000.00
3,307,195
May 27, 2026
69,000.00
69,100.00
64,300.00
64,500.00
64,500.00
2,633,005
May 26, 2026
70,100.00
70,700.00
66,800.00
66,900.00
66,900.00
2,409,549
May 22, 2026
68,700.00
69,000.00
66,700.00
67,500.00
67,500.00
1,923,953
May 21, 2026
65,100.00
67,600.00
64,000.00
66,500.00
66,500.00
2,650,363
May 20, 2026
66,300.00
66,600.00
60,700.00
62,000.00
62,000.00
3,732,251
May 19, 2026
70,500.00
70,900.00
65,100.00
66,400.00
66,400.00
2,861,592
May 18, 2026
72,000.00
73,400.00
68,400.00
70,500.00
70,500.00
3,418,859
May 15, 2026
75,000.00
77,400.00
67,600.00
69,900.00
69,900.00
4,453,979
May 14, 2026
73,700.00
74,100.00
71,200.00
72,300.00
72,300.00
2,818,438
May 13, 2026
73,300.00
74,500.00
70,700.00
72,900.00
72,900.00
2,858,841
May 12, 2026
81,600.00
82,700.00
69,200.00
74,300.00
74,300.00
7,810,686
May 11, 2026
83,500.00
85,500.00
79,400.00
79,400.00
79,400.00
4,010,526
May 8, 2026
76,700.00
82,700.00
76,500.00
79,600.00
79,600.00
5,179,982
May 7, 2026
82,800.00
82,800.00
75,700.00
79,000.00
79,000.00
6,916,966
May 6, 2026
75,500.00
87,800.00
73,200.00
83,800.00
83,800.00
20,671,110
May 4, 2026
66,500.00
71,700.00
65,900.00
70,300.00
70,300.00
6,411,137
Apr 30, 2026
67,800.00
68,600.00
64,700.00
64,800.00
64,800.00
2,436,151
Apr 29, 2026
68,100.00
68,200.00
66,900.00
67,700.00
67,700.00
1,504,853
Apr 28, 2026
68,700.00
70,800.00
67,900.00
68,500.00
68,500.00
2,888,899
Apr 27, 2026
67,600.00
70,400.00
66,100.00
68,700.00
68,700.00
3,580,422
Apr 24, 2026
67,900.00
68,000.00
66,600.00
66,900.00
66,900.00
1,587,432
Apr 23, 2026
70,400.00
71,000.00
65,700.00
67,700.00
67,700.00
3,165,522
Apr 22, 2026
68,800.00
71,000.00
68,200.00
69,100.00
69,100.00
2,457,080
Apr 21, 2026
69,900.00
70,200.00
68,000.00
68,800.00
68,800.00
2,185,006
Apr 20, 2026
70,000.00
70,300.00
68,700.00
69,000.00
69,000.00
1,556,491
Apr 17, 2026
71,300.00
72,600.00
70,000.00
70,400.00
70,400.00
2,194,030
Apr 16, 2026
71,800.00
72,300.00
70,000.00
71,300.00
71,300.00
1,992,525
Apr 15, 2026
73,400.00
73,500.00
69,600.00
69,700.00
69,700.00
4,656,261
Apr 14, 2026
67,400.00
74,100.00
67,100.00
72,400.00
72,400.00
9,966,408
Apr 13, 2026
64,900.00
66,500.00
64,400.00
65,300.00
65,300.00
1,563,776
Apr 10, 2026
68,500.00
68,600.00
66,500.00
66,500.00
66,500.00
1,813,658
Apr 9, 2026
66,900.00
68,300.00
65,900.00
67,700.00
67,700.00
2,187,495
Apr 8, 2026
66,600.00
68,000.00
65,300.00
67,700.00
67,700.00
3,421,784
Apr 7, 2026
64,200.00
65,000.00
61,100.00
61,500.00
61,500.00
2,418,336
Apr 6, 2026
63,400.00
64,500.00
61,700.00
63,200.00
63,200.00
1,648,201
Apr 3, 2026
64,000.00
65,100.00
62,300.00
63,100.00
63,100.00
2,222,259
Apr 2, 2026
67,700.00
68,000.00
60,800.00
61,600.00
61,600.00
3,747,624
Apr 1, 2026
65,000.00
68,300.00
64,300.00
66,600.00
66,600.00
3,425,693
Mar 31, 2026
60,900.00
63,500.00
60,700.00
61,600.00
61,600.00
2,624,633
Mar 30, 2026
63,100.00
63,800.00
62,100.00
62,700.00
62,700.00
1,861,721
Mar 27, 2026
63,200.00
67,200.00
62,400.00
65,300.00
65,300.00
2,969,987
Mar 26, 2026
69,700.00
69,800.00
65,100.00
65,300.00
65,300.00
3,636,452
Mar 25, 2026
63,700.00
68,800.00
62,900.00
67,300.00
67,300.00
5,318,315
Mar 24, 2026
65,200.00
65,200.00
59,600.00
61,100.00
61,100.00
3,162,432
Mar 23, 2026
65,000.00
65,000.00
61,600.00
61,900.00
61,900.00
2,920,975
Mar 20, 2026
67,700.00
69,400.00
67,500.00
67,700.00
67,700.00
3,126,897
Mar 19, 2026
67,600.00
68,500.00
66,600.00
66,700.00
66,700.00
2,521,922
Mar 18, 2026
71,000.00
71,300.00
69,300.00
69,900.00
69,900.00
3,198,774
Mar 17, 2026
72,600.00
72,700.00
69,000.00
69,100.00
69,100.00
3,225,955
Mar 16, 2026
300
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
70,700.00
73,000.00
69,200.00
70,900.00
70,900.00
4,166,413
Mar 16, 2026
1.007321:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
66,810.91
70,881.11
66,016.72
68,994.91
68,694.91
3,582,407
Mar 12, 2026
70,980.38
71,576.02
68,498.55
69,888.38
69,584.49
4,125,435
Mar 11, 2026
67,605.09
73,958.58
67,108.73
70,881.11
70,572.91
12,248,557
Mar 10, 2026
67,902.91
68,002.18
63,435.61
64,130.53
63,851.68
4,550,733
Mar 9, 2026
60,953.78
63,733.43
58,571.22
63,733.43
63,456.31
4,699,891
Mar 6, 2026
64,924.71
67,704.37
62,542.15
66,612.36
66,322.72
4,183,209
Mar 5, 2026
64,626.89
68,498.55
63,733.43
64,726.16
64,444.72
7,150,115
Mar 4, 2026
62,045.79
65,421.08
55,593.03
56,089.39
55,845.50
8,935,207
Mar 3, 2026
69,292.73
70,583.29
66,115.99
66,115.99
65,828.51
4,721,700
Feb 27, 2026
72,072.39
76,738.23
71,178.93
71,476.75
71,165.96
6,895,490
Feb 26, 2026
71,873.84
73,263.66
69,987.65
73,065.12
72,747.42
5,292,396
Feb 25, 2026
70,583.29
75,348.41
67,902.91
72,370.20
72,055.52
8,748,222
Feb 24, 2026
66,115.99
68,399.27
62,641.43
66,612.36
66,322.72
7,820,580
Feb 23, 2026
70,980.38
71,278.20
66,513.09
67,803.63
67,508.81
5,657,540
Feb 20, 2026
73,760.03
73,859.30
68,796.37
70,384.74
70,078.70
7,123,389
Feb 19, 2026
68,300.00
72,171.66
67,009.45
69,987.65
69,683.33
9,807,691
Feb 13, 2026
55,791.57
64,130.53
54,302.47
61,152.33
60,886.43
22,563,809
Feb 12, 2026
53,011.92
53,607.56
51,522.82
53,011.92
52,781.42
5,474,155
Feb 11, 2026
51,125.73
51,820.64
49,934.45
50,927.18
50,705.74
3,542,198
Feb 10, 2026
54,004.65
54,103.93
51,423.55
51,522.82
51,298.79
4,922,105
Feb 9, 2026
51,622.09
55,791.57
49,289.17
53,011.92
52,781.42
12,909,331
Feb 6, 2026
46,658.43
48,494.99
43,779.51
47,651.16
47,443.97
7,805,444
Feb 5, 2026
48,892.08
50,530.09
48,842.45
49,239.54
49,025.43
4,771,663
Feb 4, 2026
51,125.73
51,572.46
48,643.90
50,827.91
50,606.90
7,636,516
Feb 3, 2026
42,737.14
50,430.82
42,141.50
49,586.99
49,371.38
19,188,238
Feb 2, 2026
42,786.77
42,985.32
39,113.66
39,758.94
39,586.06
6,400,418
Jan 30, 2026
39,610.03
44,275.88
39,312.21
42,439.32
42,254.79
12,992,854
Jan 29, 2026
35,043.46
40,999.86
34,447.82
40,553.13
40,376.79
19,887,125
Jan 28, 2026
34,547.09
34,894.55
33,951.45
34,547.09
34,396.88
4,613,147
Jan 27, 2026
33,901.82
35,142.73
32,511.99
34,547.09
34,396.88
6,117,760
Jan 26, 2026
33,455.09
33,504.73
31,965.99
33,058.00
32,914.25
7,441,974
Jan 23, 2026
31,221.44
35,242.01
30,824.35
34,547.09
34,396.88
24,139,047
Jan 22, 2026
30,278.34
30,625.80
29,533.79
29,633.07
29,504.22
3,703,614
Jan 21, 2026
28,938.16
29,856.43
28,838.88
29,533.79
29,405.38
4,033,659
Jan 20, 2026
31,221.44
31,271.08
30,179.07
30,476.89
30,344.37
4,178,984
Jan 19, 2026
31,221.44
32,214.17
30,923.62
31,717.81
31,579.89
3,954,055
Jan 16, 2026
30,774.71
32,363.08
30,179.07
30,973.26
30,838.58
5,873,665
Jan 15, 2026
29,781.98
31,171.80
29,583.43
30,526.53
30,393.79
7,143,376
Jan 14, 2026
28,193.61
29,335.25
27,697.24
29,285.61
29,158.27
3,818,876
Jan 13, 2026
29,037.43
29,037.43
27,846.15
28,243.24
28,120.44
3,151,449
Jan 12, 2026
28,143.97
30,179.07
27,697.24
28,441.79
28,318.12
9,886,711
Jan 9, 2026
27,746.88
27,746.88
26,307.41
26,903.05
26,786.07
3,870,095
Jan 8, 2026
27,796.51
27,945.42
27,051.96
27,449.06
27,329.70
4,102,073
Jan 7, 2026
28,491.43
28,739.61
27,002.33
27,796.51
27,675.65
7,173,806
Jan 6, 2026
25,215.41
28,739.61
25,116.13
28,491.43
28,367.54
17,576,788
Jan 5, 2026
24,867.95
25,711.77
24,520.50
25,314.68
25,204.61
4,599,682
Jan 2, 2026
23,130.67
24,570.13
22,435.76
24,470.86
24,364.46
5,577,724
Dec 30, 2025
23,378.85
23,428.49
22,783.21
23,180.31
23,079.52
2,513,831
Dec 29, 2025
22,485.39
23,775.95
22,386.12
23,527.76
23,425.46
4,486,670
Dec 26, 2025
23,081.03
23,627.04
22,535.03
22,733.58
22,634.73
5,071,017
Dec 24, 2025
23,924.86
24,272.31
22,932.12
22,981.76
22,881.83
5,798,664
Dec 23, 2025
24,619.77
24,619.77
22,981.76
23,726.31
23,623.14
17,616,003
Dec 22, 2025
22,783.21
23,775.95
22,485.39
22,832.85
22,733.57
8,608,175
Dec 19, 2025
22,237.21
24,073.77
21,889.75
22,535.03
22,437.04
19,562,787
Dec 18, 2025
19,854.65
22,237.21
19,705.74
21,939.39
21,843.99
11,695,229
Dec 17, 2025
21,393.39
21,393.39
20,003.56
20,301.38
20,213.11
5,568,372
Dec 16, 2025
21,244.48
21,790.48
21,145.21
21,244.48
21,152.10
2,745,131
Dec 15, 2025
21,492.66
21,666.39
21,194.84
21,294.12
21,201.53
2,470,128
Dec 12, 2025
21,542.30
22,137.94
21,244.48
22,038.66
21,942.84
3,590,921
Dec 11, 2025
21,492.66
21,939.39
21,194.84
21,244.48
21,152.10
3,970,236
Dec 10, 2025
21,492.66
21,492.66
21,244.48
21,244.48
21,152.10
1,437,029
Dec 9, 2025
21,740.84
21,740.84
21,343.75
21,492.66
21,399.21
1,816,754
Dec 8, 2025
21,790.48
22,286.85
21,492.66
21,740.84
21,646.31
1,971,454
Dec 5, 2025
21,641.57
21,790.48
21,294.12
21,691.21
21,596.89
2,385,426
Dec 4, 2025
22,088.30
22,088.30
21,393.39
21,641.57
21,547.47
2,784,644
Dec 3, 2025
21,691.21
22,733.58
21,542.30
22,088.30
21,992.26
4,464,840
Dec 2, 2025
21,840.12
22,386.12
21,443.02
21,591.93
21,498.05
3,113,225
Dec 1, 2025
21,889.75
22,386.12
21,393.39
21,740.84
21,646.31
2,427,941
Nov 28, 2025
22,187.57
22,237.21
21,591.93
21,691.21
21,596.89
2,151,878
Nov 27, 2025
22,336.48
22,435.76
21,840.12
22,038.66
21,942.84
2,329,382
Nov 26, 2025
21,244.48
22,336.48
21,244.48
22,336.48
22,239.36
3,753,599
Nov 25, 2025
21,343.75
21,790.48
20,549.56
20,847.38
20,756.74
2,921,654
Nov 24, 2025
21,393.39
21,989.03
20,847.38
21,045.93
20,954.42
5,583,183
Nov 21, 2025
21,095.57
21,443.02
20,897.02
20,996.29
20,905.00
2,971,856
Nov 20, 2025
22,634.30
22,882.49
22,088.30
22,088.30
21,992.26
2,848,298
Nov 19, 2025
22,038.66
22,286.85
21,294.12
21,989.03
21,893.42
2,681,820
Nov 18, 2025
22,485.39
22,733.58
21,492.66
21,740.84
21,646.31
4,027,121
Nov 17, 2025
23,478.13
23,527.76
22,535.03
22,882.49
22,782.99
2,695,626
Nov 14, 2025
23,627.04
24,123.40
23,081.03
23,229.94
23,128.94
4,083,320
Nov 13, 2025
24,421.22
24,719.04
23,825.58
24,371.59
24,265.62
4,050,318
Nov 12, 2025
23,130.67
24,719.04
22,733.58
24,371.59
24,265.62
6,646,349
Nov 11, 2025
23,825.58
23,974.49
22,535.03
22,783.21
22,684.15
5,633,849
Nov 10, 2025
23,577.40
24,421.22
23,478.13
23,726.31
23,623.14
6,837,371
Nov 7, 2025
22,981.76
23,875.22
22,386.12
22,932.12
22,832.41
6,438,381
Nov 6, 2025
25,314.68
25,364.32
21,939.39
23,478.13
23,376.04
16,954,647
Nov 5, 2025
25,116.13
25,314.68
23,627.04
24,570.13
24,463.30
6,504,798
Nov 4, 2025
26,903.05
26,952.69
25,413.96
25,463.59
25,352.87
4,023,395
Nov 3, 2025
26,605.23
27,597.97
26,158.50
27,300.15
27,181.44
3,841,510
Oct 31, 2025
25,513.23
27,151.24
25,364.32
26,108.87
25,995.34
4,013,438
Oct 30, 2025
26,456.32
27,151.24
25,463.59
25,513.23
25,402.29
4,014,996
