KSE - Delayed Quote
KRW
ISU Petasys Co., Ltd. (007660.KS)
84,200.00
-8,400.00
(-9.07%)
At close: October 30 at 3:30:09 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
89,500.00
89,700.00
82,700.00
84,200.00
84,200.00
735,933
Oct 29, 2026
95,100.00
96,500.00
90,300.00
92,600.00
92,600.00
505,219
Oct 28, 2026
91,000.00
97,300.00
89,800.00
96,800.00
96,800.00
590,882
Oct 27, 2026
87,000.00
92,200.00
86,900.00
89,000.00
89,000.00
441,242
Oct 26, 2026
84,800.00
86,400.00
82,900.00
83,500.00
83,500.00
351,930
Oct 23, 2026
87,700.00
87,900.00
82,200.00
87,000.00
87,000.00
652,389
Oct 22, 2026
94,900.00
97,300.00
89,900.00
90,400.00
90,400.00
410,537
Oct 21, 2026
98,200.00
98,500.00
94,600.00
95,900.00
95,900.00
435,685
Oct 20, 2026
98,200.00
99,700.00
94,100.00
95,900.00
95,900.00
418,957
Oct 19, 2026
92,200.00
98,900.00
91,900.00
98,600.00
98,600.00
587,995
Oct 16, 2026
99,400.00
101,400.00
97,800.00
99,400.00
99,400.00
520,138
Oct 15, 2026
102,700.00
105,400.00
93,500.00
96,300.00
96,300.00
901,309
Oct 14, 2026
116,700.00
117,200.00
109,300.00
111,200.00
111,200.00
662,428
Oct 13, 2026
114,500.00
118,900.00
110,000.00
117,200.00
117,200.00
896,321
Oct 12, 2026
124,800.00
129,200.00
118,100.00
120,900.00
120,900.00
1,655,755
Oct 8, 2026
122,600.00
129,300.00
119,800.00
125,500.00
125,500.00
1,660,017
Oct 7, 2026
131,100.00
131,200.00
121,000.00
122,000.00
122,000.00
1,381,280
Oct 6, 2026
127,500.00
134,800.00
126,900.00
131,900.00
131,900.00
1,448,264
Oct 2, 2026
122,800.00
123,700.00
119,000.00
121,200.00
121,200.00
472,175
Oct 1, 2026
115,300.00
123,500.00
113,400.00
123,400.00
123,400.00
905,772
Sep 30, 2026
118,200.00
118,900.00
114,100.00
115,100.00
115,100.00
580,461
Sep 29, 2026
112,000.00
118,300.00
111,500.00
118,000.00
118,000.00
597,015
Sep 28, 2026
118,900.00
119,000.00
112,300.00
112,300.00
112,300.00
725,494
Sep 23, 2026
117,100.00
119,700.00
114,000.00
118,900.00
118,900.00
929,301
Sep 22, 2026
114,800.00
119,800.00
111,400.00
112,900.00
112,900.00
1,026,184
Sep 21, 2026
105,000.00
111,500.00
104,900.00
110,300.00
110,300.00
1,241,862
Sep 18, 2026
108,500.00
109,000.00
98,600.00
103,700.00
103,700.00
2,283,381
Sep 17, 2026
114,000.00
116,600.00
105,700.00
106,000.00
106,000.00
857,217
Sep 16, 2026
104,500.00
107,800.00
103,100.00
107,600.00
107,600.00
202,797
Sep 15, 2026
105,600.00
109,000.00
102,000.00
104,600.00
104,600.00
427,653
Sep 14, 2026
107,200.00
109,700.00
106,300.00
107,400.00
107,400.00
323,202
Sep 11, 2026
108,400.00
111,000.00
108,200.00
109,900.00
109,900.00
389,102
Sep 10, 2026
110,900.00
114,300.00
108,400.00
113,000.00
113,000.00
546,522
Sep 9, 2026
110,300.00
115,000.00
110,000.00
112,300.00
112,300.00
279,794
Sep 8, 2026
113,300.00
115,800.00
110,100.00
110,300.00
110,300.00
390,706
Sep 7, 2026
115,100.00
118,000.00
110,600.00
111,900.00
111,900.00
467,161
Sep 4, 2026
107,300.00
111,700.00
107,300.00
111,100.00
111,100.00
374,790
Sep 3, 2026
113,300.00
114,500.00
103,900.00
106,000.00
106,000.00
439,601
Sep 2, 2026
107,900.00
115,800.00
107,700.00
112,000.00
112,000.00
701,127
Sep 1, 2026
112,600.00
113,800.00
110,200.00
111,100.00
111,100.00
269,221
Aug 31, 2026
108,800.00
114,500.00
106,800.00
114,000.00
114,000.00
502,564
Aug 28, 2026
112,000.00
115,900.00
110,900.00
112,800.00
112,800.00
604,594
Aug 27, 2026
113,900.00
113,900.00
110,000.00
112,800.00
112,800.00
596,928
Aug 26, 2026
107,100.00
111,900.00
106,000.00
110,800.00
110,800.00
786,702
Aug 25, 2026
98,800.00
107,200.00
97,600.00
106,900.00
106,900.00
685,444
Aug 24, 2026
99,600.00
106,000.00
99,000.00
100,600.00
100,600.00
484,820
Aug 21, 2026
102,100.00
104,000.00
97,300.00
99,300.00
99,300.00
525,807
Aug 20, 2026
104,500.00
106,000.00
101,300.00
105,000.00
105,000.00
635,229
Aug 19, 2026
99,900.00
110,800.00
97,600.00
104,400.00
104,400.00
1,527,629
Aug 18, 2026
97,500.00
107,600.00
95,500.00
102,900.00
102,900.00
1,427,580
Aug 14, 2026
98,700.00
98,900.00
90,000.00
95,600.00
95,600.00
685,133
Aug 13, 2026
94,000.00
98,300.00
93,100.00
96,800.00
96,800.00
718,491
Aug 12, 2026
89,200.00
91,400.00
87,500.00
90,100.00
90,100.00
384,945
Aug 11, 2026
91,300.00
91,300.00
87,200.00
87,800.00
87,800.00
592,325
Aug 10, 2026
85,100.00
93,100.00
83,100.00
93,000.00
93,000.00
676,405
Aug 7, 2026
84,400.00
85,800.00
80,000.00
82,300.00
82,300.00
364,158
Aug 6, 2026
83,200.00
86,000.00
80,700.00
83,100.00
83,100.00
410,614
Aug 5, 2026
85,800.00
86,000.00
81,500.00
84,700.00
84,700.00
626,295
Aug 4, 2026
76,200.00
79,700.00
72,500.00
79,600.00
79,600.00
626,109
Aug 3, 2026
72,400.00
77,500.00
71,000.00
74,500.00
74,500.00
605,831
Jul 31, 2026
68,200.00
75,500.00
66,100.00
74,500.00
74,500.00
1,231,888
Jul 30, 2026
60,400.00
65,400.00
57,900.00
59,200.00
59,200.00
1,233,486
Jul 29, 2026
72,600.00
74,300.00
60,000.00
64,000.00
64,000.00
1,100,218
Jul 28, 2026
80,400.00
81,300.00
70,800.00
71,400.00
71,400.00
934,493
Jul 27, 2026
89,300.00
89,700.00
83,500.00
85,800.00
85,800.00
607,949
Jul 24, 2026
91,600.00
92,200.00
86,300.00
87,000.00
87,000.00
518,084
Jul 23, 2026
94,200.00
98,800.00
89,400.00
93,400.00
93,400.00
697,618
Jul 22, 2026
92,500.00
97,600.00
91,100.00
91,600.00
91,600.00
507,099
Jul 21, 2026
84,500.00
89,500.00
83,100.00
88,600.00
88,600.00
568,492
Jul 20, 2026
87,400.00
91,800.00
84,100.00
84,400.00
84,400.00
567,410
Jul 16, 2026
98,800.00
99,400.00
92,000.00
92,000.00
92,000.00
581,306
Jul 15, 2026
102,200.00
104,300.00
100,300.00
102,100.00
102,100.00
535,433
Jul 14, 2026
99,700.00
101,700.00
94,100.00
97,900.00
97,900.00
1,025,496
Jul 13, 2026
103,000.00
108,000.00
99,600.00
99,600.00
99,600.00
1,210,085
Jul 10, 2026
95,300.00
107,000.00
95,000.00
103,800.00
103,800.00
1,651,464
Jul 9, 2026
88,600.00
92,000.00
85,500.00
91,800.00
91,800.00
903,303
Jul 8, 2026
93,600.00
98,000.00
87,100.00
87,800.00
87,800.00
947,843
Jul 7, 2026
99,600.00
105,500.00
96,500.00
98,000.00
98,000.00
1,007,509
Jul 6, 2026
109,500.00
109,500.00
101,000.00
101,300.00
101,300.00
925,407
Jul 3, 2026
121,300.00
121,900.00
106,000.00
110,100.00
110,100.00
1,226,452
Jul 2, 2026
129,000.00
133,800.00
117,200.00
119,800.00
119,800.00
1,400,078
Jul 1, 2026
118,700.00
135,200.00
114,600.00
132,900.00
132,900.00
3,816,534
Jun 30, 2026
110,500.00
121,800.00
107,600.00
115,400.00
115,400.00
1,582,821
Jun 29, 2026
108,600.00
111,500.00
102,000.00
109,700.00
109,700.00
1,156,413
Jun 26, 2026
108,000.00
114,800.00
103,100.00
107,800.00
107,800.00
871,716
Jun 25, 2026
111,500.00
117,700.00
109,200.00
109,600.00
109,600.00
854,693
Jun 24, 2026
108,100.00
111,900.00
105,100.00
107,300.00
107,300.00
695,615
Jun 23, 2026
117,900.00
124,900.00
108,100.00
108,100.00
108,100.00
1,436,147
Jun 22, 2026
113,000.00
120,500.00
112,900.00
117,900.00
117,900.00
584,293
Jun 19, 2026
123,300.00
124,000.00
110,600.00
115,100.00
115,100.00
1,031,401
Jun 18, 2026
123,600.00
124,200.00
120,000.00
121,400.00
121,400.00
768,823
Jun 17, 2026
121,100.00
128,800.00
119,400.00
124,000.00
124,000.00
923,534
Jun 16, 2026
122,200.00
127,000.00
120,000.00
123,000.00
123,000.00
1,176,420
Jun 15, 2026
128,300.00
130,000.00
118,100.00
118,900.00
118,900.00
1,556,987
Jun 12, 2026
131,200.00
131,800.00
120,700.00
122,400.00
122,400.00
2,433,611
Jun 11, 2026
109,000.00
124,700.00
104,400.00
123,200.00
123,200.00
2,169,112
Jun 10, 2026
112,500.00
118,900.00
109,400.00
113,000.00
113,000.00
175
Jun 9, 2026
110,000.00
117,900.00
108,600.00
115,800.00
115,800.00
1,043,287
Jun 8, 2026
103,800.00
114,900.00
103,500.00
105,700.00
105,700.00
916,496
Jun 5, 2026
128,400.00
128,400.00
116,000.00
120,900.00
120,900.00
1,220,122
Jun 4, 2026
135,700.00
140,800.00
130,600.00
133,700.00
133,700.00
1,145,010
Jun 2, 2026
139,400.00
144,000.00
129,500.00
136,300.00
136,300.00
1,431,980
Jun 1, 2026
130,100.00
141,800.00
128,300.00
139,400.00
139,400.00
1,919,926
May 29, 2026
131,400.00
131,900.00
126,600.00
129,200.00
129,200.00
1,209,513
May 28, 2026
131,100.00
135,400.00
122,300.00
127,500.00
127,500.00
1,377,833
May 27, 2026
150,000.00
150,100.00
131,100.00
132,300.00
132,300.00
1,908,021
May 26, 2026
132,400.00
145,000.00
131,900.00
139,700.00
139,700.00
2,312,048
May 22, 2026
128,200.00
128,200.00
124,000.00
126,100.00
126,100.00
925,640
May 21, 2026
126,000.00
129,700.00
122,900.00
127,800.00
127,800.00
1,023,836
May 20, 2026
122,000.00
131,100.00
119,500.00
121,600.00
121,600.00
1,367,776
May 19, 2026
129,400.00
133,700.00
117,700.00
120,900.00
120,900.00
1,205,640
May 18, 2026
129,300.00
134,100.00
120,900.00
131,500.00
131,500.00
1,144,601
May 15, 2026
139,100.00
142,800.00
125,000.00
128,000.00
128,000.00
1,641,507
May 14, 2026
132,600.00
134,100.00
129,000.00
132,500.00
132,500.00
720,475
May 13, 2026
126,100.00
133,700.00
125,300.00
133,100.00
133,100.00
921,959
May 12, 2026
141,000.00
141,800.00
124,100.00
128,400.00
128,400.00
2,117,837
May 11, 2026
142,900.00
143,000.00
138,200.00
140,100.00
140,100.00
894,194
May 8, 2026
143,500.00
147,700.00
139,500.00
141,100.00
141,100.00
1,046,823
May 7, 2026
152,600.00
152,700.00
142,000.00
147,400.00
147,400.00
1,521,877
May 6, 2026
154,100.00
154,300.00
149,000.00
151,600.00
151,600.00
1,248,161
May 4, 2026
153,900.00
155,700.00
147,800.00
149,000.00
149,000.00
1,163,791
Apr 30, 2026
151,700.00
156,200.00
147,600.00
150,300.00
150,300.00
1,464,079
Apr 29, 2026
147,200.00
148,200.00
142,900.00
146,000.00
146,000.00
1,011,570
Apr 28, 2026
155,700.00
159,800.00
150,200.00
150,600.00
150,600.00
991,522
Apr 27, 2026
158,700.00
159,800.00
152,100.00
155,500.00
155,500.00
1,326,945
Apr 24, 2026
153,900.00
154,400.00
148,900.00
153,400.00
153,400.00
1,294,903
Apr 23, 2026
155,700.00
157,500.00
146,500.00
150,200.00
150,200.00
2,227,194
Apr 22, 2026
135,000.00
164,400.00
134,900.00
161,400.00
161,400.00
7,161,525
Apr 21, 2026
134,800.00
134,800.00
128,100.00
133,200.00
133,200.00
1,601,126
Apr 20, 2026
122,000.00
137,100.00
121,800.00
133,300.00
133,300.00
3,671,874
Apr 17, 2026
123,000.00
123,000.00
119,500.00
120,300.00
120,300.00
500,927
Apr 16, 2026
124,500.00
124,900.00
120,200.00
122,700.00
122,700.00
737,641
Apr 15, 2026
126,200.00
127,400.00
121,900.00
123,200.00
123,200.00
933,370
Apr 14, 2026
123,200.00
128,400.00
121,900.00
124,500.00
124,500.00
1,356,168
Apr 13, 2026
112,100.00
120,000.00
112,000.00
119,700.00
119,700.00
943,329
Apr 10, 2026
120,200.00
120,900.00
114,400.00
114,900.00
114,900.00
996,674
Apr 9, 2026
117,800.00
121,900.00
116,100.00
117,900.00
117,900.00
829,345
Apr 8, 2026
114,500.00
120,800.00
112,400.00
120,100.00
120,100.00
1,260,441
Apr 7, 2026
110,800.00
111,300.00
103,400.00
106,000.00
106,000.00
784,261
Apr 6, 2026
103,800.00
107,500.00
102,500.00
104,800.00
104,800.00
633,853
Apr 3, 2026
105,100.00
107,300.00
101,100.00
102,600.00
102,600.00
539,547
Apr 2, 2026
111,700.00
111,800.00
99,500.00
101,800.00
101,800.00
965,382
Apr 1, 2026
106,600.00
110,800.00
104,500.00
108,600.00
108,600.00
724,560
Mar 31, 2026
100,500.00
101,600.00
96,300.00
98,000.00
98,000.00
891,911
Mar 30, 2026
230
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
104,100.00
105,300.00
101,900.00
104,500.00
104,500.00
616,027
Mar 27, 2026
110,100.00
113,000.00
106,800.00
115,000.00
114,770.00
878,951
Mar 26, 2026
119,400.00
121,000.00
114,900.00
115,000.00
114,770.00
700,057
Mar 25, 2026
123,300.00
127,400.00
119,400.00
120,300.00
120,059.41
904,992
Mar 24, 2026
123,300.00
128,600.00
118,100.00
120,200.00
119,959.60
1,008,600
Mar 23, 2026
121,600.00
122,500.00
115,100.00
115,500.00
115,269.00
974,251
Mar 20, 2026
131,200.00
131,500.00
125,400.00
126,800.00
126,546.41
1,707,706
Mar 19, 2026
120,300.00
132,500.00
119,800.00
129,500.00
129,241.00
2,112,449
Mar 18, 2026
118,200.00
125,700.00
117,600.00
125,100.00
124,849.80
1,988,731
Mar 17, 2026
109,000.00
118,700.00
108,200.00
114,300.00
114,071.41
1,423,682
Mar 16, 2026
107,100.00
110,300.00
103,100.00
105,800.00
105,588.41
535,080
Mar 13, 2026
104,200.00
108,200.00
104,000.00
107,100.00
106,885.80
517,517
Mar 12, 2026
109,700.00
113,900.00
107,000.00
108,800.00
108,582.41
497,037
Mar 11, 2026
115,700.00
115,800.00
108,000.00
110,000.00
109,780.00
774,154
Mar 10, 2026
111,300.00
115,600.00
109,100.00
113,700.00
113,472.60
1,025,140
Mar 9, 2026
104,600.00
108,000.00
99,600.00
103,600.00
103,392.80
1,095,027
Mar 6, 2026
113,300.00
116,200.00
107,200.00
114,600.00
114,370.80
955,674
Mar 5, 2026
109,100.00
119,300.00
108,400.00
115,600.00
115,368.80
1,854,375
Mar 4, 2026
110,400.00
117,300.00
98,200.00
98,800.00
98,602.41
1,879,141
Mar 3, 2026
125,500.00
129,200.00
115,000.00
115,000.00
114,770.00
2,110,379
Feb 27, 2026
113,000.00
131,200.00
111,500.00
127,600.00
127,344.80
3,010,461
Feb 26, 2026
120,500.00
120,900.00
114,300.00
118,500.00
118,263.00
1,643,260
Feb 25, 2026
117,000.00
120,000.00
113,000.00
116,100.00
115,867.80
2,561,430
Feb 24, 2026
107,500.00
113,700.00
106,300.00
111,900.00
111,676.20
2,509,140
Feb 23, 2026
101,700.00
107,600.00
100,100.00
107,200.00
106,985.60
1,804,454
Feb 20, 2026
102,600.00
103,800.00
100,400.00
100,500.00
100,299.00
958,853
Feb 19, 2026
103,300.00
103,400.00
101,200.00
101,700.00
101,496.60
934,546
Feb 13, 2026
106,600.00
107,900.00
101,300.00
101,600.00
101,396.80
1,827,543
Feb 12, 2026
109,500.00
109,600.00
107,600.00
108,200.00
107,983.60
729,746
Feb 11, 2026
110,800.00
111,200.00
107,400.00
107,400.00
107,185.20
1,401,037
Feb 10, 2026
115,600.00
116,100.00
110,100.00
110,700.00
110,478.60
895,019
Feb 9, 2026
120,700.00
121,500.00
114,100.00
114,700.00
114,470.60
869,564
Feb 6, 2026
114,500.00
116,500.00
112,000.00
114,700.00
114,470.60
953,475
Feb 5, 2026
122,800.00
125,400.00
117,000.00
120,000.00
119,760.00
1,644,203
Feb 4, 2026
120,100.00
126,600.00
119,900.00
125,400.00
125,149.20
1,852,630
Feb 3, 2026
114,200.00
118,400.00
113,800.00
118,400.00
118,163.20
1,183,067
Feb 2, 2026
114,500.00
117,900.00
109,000.00
110,600.00
110,378.80
1,387,208
Jan 30, 2026
118,500.00
124,850.00
117,500.00
117,500.00
117,265.00
2,114,618
Jan 29, 2026
129,300.00
130,000.00
112,200.00
117,900.00
117,664.20
2,733,103
Jan 28, 2026
122,400.00
127,900.00
122,200.00
125,400.00
125,149.20
2,207,512
Jan 27, 2026
117,900.00
120,700.00
117,000.00
118,900.00
118,662.20
947,053
Jan 26, 2026
118,400.00
119,600.00
115,500.00
118,800.00
118,562.41
1,330,261
Jan 23, 2026
113,200.00
120,800.00
112,000.00
119,900.00
119,660.20
1,703,634
Jan 22, 2026
110,000.00
114,200.00
106,800.00
113,100.00
112,873.80
1,387,503
Jan 21, 2026
108,200.00
110,500.00
103,100.00
107,000.00
106,786.00
1,599,446
Jan 20, 2026
113,400.00
114,100.00
109,300.00
112,500.00
112,275.00
1,197,417
Jan 19, 2026
118,700.00
120,500.00
114,400.00
115,800.00
115,568.41
1,209,247
Jan 16, 2026
124,300.00
124,300.00
119,700.00
120,800.00
120,558.41
1,194,694
Jan 15, 2026
118,400.00
123,000.00
117,400.00
122,200.00
121,955.60
2,194,031
Jan 14, 2026
120,000.00
121,100.00
114,200.00
115,700.00
115,468.60
1,234,949
Jan 13, 2026
113,500.00
117,900.00
113,000.00
116,300.00
116,067.41
1,575,090
Jan 12, 2026
110,500.00
112,700.00
108,200.00
110,400.00
110,179.20
843,393
Jan 9, 2026
109,400.00
111,100.00
107,500.00
109,400.00
109,181.20
1,163,241
Jan 8, 2026
107,900.00
111,000.00
107,400.00
108,200.00
107,983.60
1,176,031
Jan 7, 2026
115,800.00
115,800.00
106,900.00
109,200.00
108,981.60
2,042,335
Jan 6, 2026
116,700.00
117,400.00
112,000.00
113,400.00
113,173.20
1,748,579
Jan 5, 2026
125,100.00
125,100.00
115,200.00
116,900.00
116,666.20
1,696,393
Jan 2, 2026
119,400.00
122,200.00
117,300.00
121,500.00
121,257.00
869,243
Dec 30, 2025
123,500.00
123,600.00
118,500.00
119,200.00
118,961.60
984,900
Dec 29, 2025
121,100.00
125,400.00
120,700.00
124,500.00
124,251.00
1,332,405
Dec 26, 2025
119,200.00
122,300.00
117,500.00
120,000.00
119,760.00
1,096,675
Dec 24, 2025
121,400.00
122,700.00
118,400.00
119,100.00
118,861.80
829,602
Dec 23, 2025
123,400.00
125,700.00
120,300.00
121,200.00
120,957.60
991,214
Dec 22, 2025
124,900.00
128,800.00
121,400.00
122,600.00
122,354.80
1,400,026
Dec 19, 2025
123,900.00
124,500.00
119,300.00
121,400.00
121,157.20
1,137,992
Dec 18, 2025
120,800.00
125,800.00
118,800.00
121,500.00
121,257.00
1,128,200
Dec 17, 2025
124,400.00
129,700.00
119,000.00
126,000.00
125,748.00
2,686,576
Dec 16, 2025
128,500.00
129,800.00
123,400.00
123,900.00
123,652.20
2,159,509
Dec 15, 2025
129,500.00
135,100.00
128,700.00
130,800.00
130,538.41
2,134,517
Dec 12, 2025
147,800.00
147,800.00
134,700.00
135,100.00
134,829.80
3,852,194
Dec 11, 2025
148,200.00
156,600.00
146,700.00
148,200.00
147,903.61
3,541,957
Dec 10, 2025
144,400.00
148,700.00
143,700.00
147,900.00
147,604.20
1,288,088
Dec 9, 2025
140,900.00
147,100.00
137,000.00
144,400.00
144,111.20
1,282,749
Dec 8, 2025
135,600.00
142,900.00
132,100.00
141,700.00
141,416.61
1,926,993
Dec 5, 2025
136,700.00
137,300.00
131,900.00
135,200.00
134,929.61
1,252,762
Dec 4, 2025
137,800.00
139,300.00
134,200.00
136,500.00
136,227.00
928,605
Dec 3, 2025
138,400.00
139,900.00
135,200.00
139,700.00
139,420.61
1,254,144
Dec 2, 2025
136,500.00
139,700.00
136,200.00
137,600.00
137,324.80
1,265,809
Dec 1, 2025
145,000.00
145,000.00
133,500.00
135,300.00
135,029.41
2,097,943
Nov 28, 2025
143,200.00
145,000.00
138,500.00
144,000.00
143,712.00
1,645,698
Nov 27, 2025
141,600.00
149,300.00
140,000.00
146,300.00
146,007.41
2,123,716
Nov 26, 2025
146,500.00
146,500.00
133,000.00
141,600.00
141,316.80
3,347,233
Nov 25, 2025
144,200.00
148,200.00
137,900.00
140,700.00
140,418.61
4,362,619
Nov 24, 2025
124,700.00
130,500.00
123,400.00
125,100.00
124,849.80
2,333,901
Nov 21, 2025
122,600.00
126,900.00
120,600.00
122,100.00
121,855.80
1,883,646
Nov 20, 2025
135,000.00
136,700.00
130,400.00
133,300.00
133,033.41
1,843,619
Nov 19, 2025
123,200.00
129,300.00
116,900.00
127,600.00
127,344.80
2,125,957
Nov 18, 2025
127,600.00
130,550.00
122,600.00
123,700.00
123,452.60
1,784,925
Nov 17, 2025
117,900.00
134,000.00
117,800.00
131,500.00
131,237.00
4,773,764
Nov 14, 2025
114,800.00
115,500.00
110,200.00
111,100.00
110,877.80
1,396,736
Nov 13, 2025
118,500.00
123,500.00
118,000.00
119,400.00
119,161.20
1,074,429
Nov 12, 2025
116,400.00
120,600.00
114,600.00
119,600.00
119,360.80
1,485,205
Nov 11, 2025
118,500.00
119,100.00
112,000.00
116,400.00
116,167.20
2,126,961
Nov 10, 2025
104,500.00
117,900.00
102,500.00
117,100.00
116,865.80
2,200,786
Nov 7, 2025
105,900.00
108,200.00
101,100.00
104,000.00
103,792.00
1,603,707
Nov 6, 2025
109,400.00
112,000.00
104,400.00
110,600.00
110,378.80
1,667,151
Nov 5, 2025
108,200.00
110,000.00
98,800.00
105,500.00
105,289.00
3,488,703
Nov 4, 2025
115,600.00
118,200.00
114,000.00
116,200.00
115,967.60
1,302,580
Nov 3, 2025
113,900.00
116,000.00
110,700.00
115,600.00
115,368.80
1,492,341
Oct 31, 2025
107,600.00
118,500.00
107,600.00
113,900.00
113,672.20
2,091,862
Oct 30, 2025
108,100.00
111,500.00
106,000.00
107,600.00
107,384.80
1,404,276
