KSE - Delayed Quote
KRW
Namsun Aluminum Co., Ltd. (008355.KS)
6,990.00
-150.00
(-2.10%)
At close: November 2 at 3:30:30 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 178 |
|
Nov 2, 2026
|
7,130.00 | 7,130.00 | 6,810.00 | 6,990.00 | 6,990.00 | 1,793 |
|
Oct 30, 2026
|
6,800.00 | 7,140.00 | 6,800.00 | 7,140.00 | 7,140.00 | 2,056 |
|
Oct 29, 2026
|
7,000.00 | 7,270.00 | 6,840.00 | 6,840.00 | 6,840.00 | 501 |
|
Oct 28, 2026
|
6,820.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 1,320 |
|
Oct 27, 2026
|
6,760.00 | 7,000.00 | 6,740.00 | 6,940.00 | 6,940.00 | 161 |
|
Oct 26, 2026
|
7,140.00 | 7,140.00 | 6,770.00 | 6,810.00 | 6,810.00 | 1,491 |
|
Oct 23, 2026
|
7,280.00 | 7,290.00 | 7,140.00 | 7,140.00 | 7,140.00 | 1,083 |
|
Oct 22, 2026
|
6,990.00 | 7,290.00 | 6,760.00 | 6,810.00 | 6,810.00 | 346 |
|
Oct 21, 2026
|
6,790.00 | 7,090.00 | 6,790.00 | 7,000.00 | 7,000.00 | 330 |
|
Oct 20, 2026
|
6,910.00 | 6,910.00 | 6,750.00 | 6,750.00 | 6,750.00 | 398 |
|
Oct 19, 2026
|
7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 86 |
|
Oct 16, 2026
|
6,960.00 | 7,300.00 | 6,960.00 | 6,980.00 | 6,980.00 | 900 |
|
Oct 15, 2026
|
7,260.00 | 7,260.00 | 6,950.00 | 6,960.00 | 6,960.00 | 1,367 |
|
Oct 14, 2026
|
7,100.00 | 7,110.00 | 7,100.00 | 7,110.00 | 7,110.00 | 17 |
|
Oct 13, 2026
|
7,020.00 | 7,100.00 | 7,020.00 | 7,100.00 | 7,100.00 | 170 |
|
Oct 12, 2026
|
7,500.00 | 7,500.00 | 7,060.00 | 7,300.00 | 7,300.00 | 265 |
|
Oct 8, 2026
|
7,650.00 | 7,650.00 | 7,020.00 | 7,270.00 | 7,270.00 | 219 |
|
Oct 7, 2026
|
7,160.00 | 7,180.00 | 7,150.00 | 7,180.00 | 7,180.00 | 288 |
|
Oct 6, 2026
|
7,400.00 | 7,400.00 | 7,010.00 | 7,200.00 | 7,200.00 | 85 |
|
Oct 2, 2026
|
7,020.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 110 |
|
Oct 1, 2026
|
7,360.00 | 7,360.00 | 6,740.00 | 7,020.00 | 7,020.00 | 1,878 |
|
Sep 30, 2026
|
7,230.00 | 7,230.00 | 7,010.00 | 7,010.00 | 7,010.00 | 506 |
|
Sep 29, 2026
|
7,170.00 | 7,300.00 | 7,020.00 | 7,020.00 | 7,020.00 | 617 |
|
Sep 28, 2026
|
7,300.00 | 7,300.00 | 7,000.00 | 7,010.00 | 7,010.00 | 459 |
|
Sep 23, 2026
|
7,300.00 | 7,300.00 | 7,000.00 | 7,180.00 | 7,180.00 | 595 |
|
Sep 22, 2026
|
7,100.00 | 7,100.00 | 6,960.00 | 7,100.00 | 7,100.00 | 152 |
|
Sep 21, 2026
|
7,350.00 | 7,350.00 | 6,960.00 | 6,990.00 | 6,990.00 | 376 |
|
Sep 18, 2026
|
7,190.00 | 7,190.00 | 6,900.00 | 7,130.00 | 7,130.00 | 381 |
|
Sep 17, 2026
|
7,080.00 | 7,080.00 | 6,920.00 | 6,990.00 | 6,990.00 | 440 |
|
Sep 16, 2026
|
7,100.00 | 7,100.00 | 7,080.00 | 7,080.00 | 7,080.00 | 92 |
|
Sep 15, 2026
|
7,200.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 312 |
|
Sep 14, 2026
|
7,050.00 | 7,050.00 | 6,710.00 | 7,000.00 | 7,000.00 | 319 |
|
Sep 11, 2026
|
7,160.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | 559 |
|
Sep 10, 2026
|
7,150.00 | 7,280.00 | 7,150.00 | 7,160.00 | 7,160.00 | 519 |
|
Sep 9, 2026
|
7,420.00 | 7,420.00 | 7,110.00 | 7,130.00 | 7,130.00 | 1,256 |
|
Sep 8, 2026
|
7,430.00 | 7,430.00 | 7,420.00 | 7,420.00 | 7,420.00 | 249 |
|
Sep 7, 2026
|
7,480.00 | 7,480.00 | 7,410.00 | 7,410.00 | 7,410.00 | 63 |
|
Sep 4, 2026
|
7,170.00 | 7,280.00 | 7,170.00 | 7,280.00 | 7,280.00 | 253 |
|
Sep 3, 2026
|
8,000.00 | 8,000.00 | 7,150.00 | 7,170.00 | 7,170.00 | 680 |
|
Sep 2, 2026
|
8,090.00 | 8,090.00 | 7,500.00 | 7,500.00 | 7,500.00 | 540 |
|
Sep 1, 2026
|
7,600.00 | 7,700.00 | 7,590.00 | 7,700.00 | 7,700.00 | 253 |
|
Aug 31, 2026
|
7,890.00 | 7,890.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7 |
|
Aug 28, 2026
|
8,000.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 146 |
|
Aug 27, 2026
|
7,900.00 | 7,900.00 | 7,530.00 | 7,770.00 | 7,770.00 | 564 |
|
Aug 26, 2026
|
8,100.00 | 8,100.00 | 7,940.00 | 7,940.00 | 7,940.00 | 842 |
|
Aug 25, 2026
|
7,690.00 | 7,690.00 | 7,660.00 | 7,660.00 | 7,660.00 | 213 |
|
Aug 24, 2026
|
7,350.00 | 7,750.00 | 7,340.00 | 7,690.00 | 7,690.00 | 1,950 |
|
Aug 21, 2026
|
7,300.00 | 7,300.00 | 7,070.00 | 7,270.00 | 7,270.00 | 658 |
|
Aug 20, 2026
|
6,910.00 | 7,300.00 | 6,910.00 | 7,050.00 | 7,050.00 | 194 |
|
Aug 19, 2026
|
7,010.00 | 7,390.00 | 7,010.00 | 7,060.00 | 7,060.00 | 718 |
|
Aug 18, 2026
|
7,200.00 | 7,470.00 | 7,200.00 | 7,470.00 | 7,470.00 | 237 |
|
Aug 14, 2026
|
7,670.00 | 7,670.00 | 7,230.00 | 7,290.00 | 7,290.00 | 417 |
|
Aug 13, 2026
|
7,110.00 | 7,490.00 | 7,110.00 | 7,300.00 | 7,300.00 | 139 |
|
Aug 12, 2026
|
7,190.00 | 7,190.00 | 7,110.00 | 7,110.00 | 7,110.00 | 105 |
|
Aug 11, 2026
|
7,290.00 | 7,300.00 | 7,040.00 | 7,040.00 | 7,040.00 | 1,253 |
|
Aug 10, 2026
|
7,150.00 | 7,370.00 | 7,050.00 | 7,120.00 | 7,120.00 | 467 |
|
Aug 7, 2026
|
7,050.00 | 7,200.00 | 6,910.00 | 7,150.00 | 7,150.00 | 982 |
|
Aug 6, 2026
|
7,180.00 | 7,180.00 | 6,970.00 | 6,970.00 | 6,970.00 | 209 |
|
Aug 5, 2026
|
7,050.00 | 7,050.00 | 6,930.00 | 7,040.00 | 7,040.00 | 433 |
|
Aug 4, 2026
|
7,100.00 | 7,100.00 | 6,900.00 | 7,080.00 | 7,080.00 | 592 |
|
Aug 3, 2026
|
7,590.00 | 7,590.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,642 |
|
Jul 31, 2026
|
6,700.00 | 6,980.00 | 6,600.00 | 6,900.00 | 6,900.00 | 416 |
|
Jul 30, 2026
|
6,520.00 | 6,690.00 | 6,510.00 | 6,510.00 | 6,510.00 | 739 |
|
Jul 29, 2026
|
7,700.00 | 7,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1,820 |
|
Jul 28, 2026
|
7,000.00 | 7,800.00 | 7,000.00 | 7,150.00 | 7,150.00 | 2,532 |
|
Jul 27, 2026
|
7,660.00 | 7,660.00 | 6,870.00 | 7,000.00 | 7,000.00 | 853 |
|
Jul 24, 2026
|
7,400.00 | 7,500.00 | 7,390.00 | 7,400.00 | 7,400.00 | 2,304 |
|
Jul 23, 2026
|
7,200.00 | 7,200.00 | 6,920.00 | 6,970.00 | 6,970.00 | 809 |
|
Jul 22, 2026
|
7,700.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 622 |
|
Jul 21, 2026
|
6,970.00 | 6,970.00 | 6,700.00 | 6,960.00 | 6,960.00 | 1,702 |
|
Jul 20, 2026
|
6,860.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 427 |
|
Jul 16, 2026
|
6,890.00 | 6,890.00 | 6,680.00 | 6,680.00 | 6,680.00 | 249 |
|
Jul 15, 2026
|
6,820.00 | 6,900.00 | 6,750.00 | 6,780.00 | 6,780.00 | 758 |
|
Jul 14, 2026
|
6,970.00 | 6,970.00 | 6,650.00 | 6,650.00 | 6,650.00 | 251 |
|
Jul 13, 2026
|
7,100.00 | 7,100.00 | 6,670.00 | 6,670.00 | 6,670.00 | 544 |
|
Jul 10, 2026
|
7,000.00 | 7,000.00 | 6,830.00 | 6,990.00 | 6,990.00 | 98 |
|
Jul 9, 2026
|
6,730.00 | 6,900.00 | 6,730.00 | 6,860.00 | 6,860.00 | 827 |
|
Jul 8, 2026
|
7,020.00 | 7,020.00 | 6,750.00 | 6,880.00 | 6,880.00 | 890 |
|
Jul 7, 2026
|
7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 233 |
|
Jul 6, 2026
|
6,940.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | 1,958 |
|
Jul 3, 2026
|
7,450.00 | 7,450.00 | 6,700.00 | 6,950.00 | 6,950.00 | 2,862 |
|
Jul 2, 2026
|
7,350.00 | 7,350.00 | 7,230.00 | 7,230.00 | 7,230.00 | 1,531 |
|
Jul 1, 2026
|
7,330.00 | 7,330.00 | 7,250.00 | 7,320.00 | 7,320.00 | 4,904 |
|
Jun 30, 2026
|
7,560.00 | 7,560.00 | 7,250.00 | 7,330.00 | 7,330.00 | 670 |
|
Jun 29, 2026
|
7,250.00 | 7,640.00 | 7,250.00 | 7,560.00 | 7,560.00 | 1,286 |
|
Jun 26, 2026
|
8,180.00 | 8,180.00 | 7,250.00 | 7,250.00 | 7,250.00 | 9,625 |
|
Jun 25, 2026
|
8,990.00 | 9,280.00 | 8,630.00 | 8,630.00 | 8,630.00 | 2,538 |
|
Jun 24, 2026
|
9,010.00 | 9,010.00 | 8,740.00 | 8,990.00 | 8,990.00 | 825 |
|
Jun 23, 2026
|
9,030.00 | 9,680.00 | 8,910.00 | 9,010.00 | 9,010.00 | 1,460 |
|
Jun 22, 2026
|
9,500.00 | 9,500.00 | 9,380.00 | 9,380.00 | 9,380.00 | 2,756 |
|
Jun 19, 2026
|
10,040.00 | 10,100.00 | 9,380.00 | 9,380.00 | 9,380.00 | 3,889 |
|
Jun 18, 2026
|
10,040.00 | 11,440.00 | 10,030.00 | 10,040.00 | 10,040.00 | 2,389 |
|
Jun 17, 2026
|
10,200.00 | 10,300.00 | 10,080.00 | 10,230.00 | 10,230.00 | 521 |
|
Jun 16, 2026
|
10,010.00 | 10,280.00 | 10,010.00 | 10,070.00 | 10,070.00 | 524 |
|
Jun 15, 2026
|
10,270.00 | 10,290.00 | 10,100.00 | 10,210.00 | 10,210.00 | 438 |
|
Jun 12, 2026
|
10,250.00 | 10,250.00 | 10,060.00 | 10,060.00 | 10,060.00 | 1,376 |
|
Jun 11, 2026
|
10,360.00 | 10,360.00 | 10,020.00 | 10,040.00 | 10,040.00 | 1,704 |
|
Jun 10, 2026
|
10,180.00 | 10,480.00 | 10,000.00 | 10,360.00 | 10,360.00 | 1 |
|
Jun 9, 2026
|
10,240.00 | 10,450.00 | 10,020.00 | 10,020.00 | 10,020.00 | 690 |
|
Jun 8, 2026
|
10,210.00 | 10,400.00 | 10,210.00 | 10,220.00 | 10,220.00 | 2,508 |
|
Jun 5, 2026
|
10,400.00 | 11,000.00 | 10,210.00 | 11,000.00 | 11,000.00 | 1,658 |
|
Jun 4, 2026
|
10,610.00 | 10,980.00 | 10,610.00 | 10,650.00 | 10,650.00 | 2,206 |
|
Jun 2, 2026
|
11,500.00 | 11,500.00 | 11,100.00 | 11,150.00 | 11,150.00 | 2,593 |
|
Jun 1, 2026
|
12,050.00 | 12,050.00 | 11,310.00 | 11,500.00 | 11,500.00 | 2,679 |
|
May 29, 2026
|
12,200.00 | 12,200.00 | 12,030.00 | 12,050.00 | 12,050.00 | 1,317 |
|
May 28, 2026
|
12,500.00 | 12,500.00 | 12,020.00 | 12,020.00 | 12,020.00 | 3,651 |
|
May 27, 2026
|
13,170.00 | 13,170.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4,168 |
|
May 26, 2026
|
13,200.00 | 13,200.00 | 12,980.00 | 12,980.00 | 12,980.00 | 769 |
|
May 22, 2026
|
13,070.00 | 13,300.00 | 12,990.00 | 12,990.00 | 12,990.00 | 981 |
|
May 21, 2026
|
12,600.00 | 13,070.00 | 12,600.00 | 13,070.00 | 13,070.00 | 919 |
|
May 20, 2026
|
12,510.00 | 12,990.00 | 12,510.00 | 12,900.00 | 12,900.00 | 841 |
|
May 19, 2026
|
13,260.00 | 13,420.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,550 |
|
May 18, 2026
|
13,850.00 | 13,850.00 | 13,430.00 | 13,460.00 | 13,460.00 | 2,032 |
|
May 15, 2026
|
14,120.00 | 14,120.00 | 13,670.00 | 13,850.00 | 13,850.00 | 6,602 |
|
May 14, 2026
|
13,750.00 | 15,130.00 | 13,750.00 | 14,190.00 | 14,190.00 | 16,263 |
|
May 13, 2026
|
14,450.00 | 14,450.00 | 14,000.00 | 14,150.00 | 14,150.00 | 3,973 |
|
May 12, 2026
|
13,740.00 | 14,350.00 | 13,500.00 | 14,200.00 | 14,200.00 | 5,864 |
|
May 11, 2026
|
13,490.00 | 13,600.00 | 13,400.00 | 13,580.00 | 13,580.00 | 1,531 |
|
May 8, 2026
|
13,470.00 | 13,470.00 | 13,300.00 | 13,350.00 | 13,350.00 | 1,639 |
|
May 7, 2026
|
13,370.00 | 13,560.00 | 13,370.00 | 13,480.00 | 13,480.00 | 1,417 |
|
May 6, 2026
|
13,520.00 | 13,520.00 | 13,370.00 | 13,370.00 | 13,370.00 | 3,366 |
|
May 4, 2026
|
13,980.00 | 13,980.00 | 13,720.00 | 13,760.00 | 13,760.00 | 1,917 |
|
Apr 30, 2026
|
14,160.00 | 14,160.00 | 13,810.00 | 13,980.00 | 13,980.00 | 1,008 |
|
Apr 29, 2026
|
14,170.00 | 14,170.00 | 13,900.00 | 14,160.00 | 14,160.00 | 3,246 |
|
Apr 28, 2026
|
14,350.00 | 14,350.00 | 14,160.00 | 14,350.00 | 14,350.00 | 2,801 |
|
Apr 27, 2026
|
14,530.00 | 14,530.00 | 14,310.00 | 14,400.00 | 14,400.00 | 8,544 |
|
Apr 24, 2026
|
14,100.00 | 14,250.00 | 14,090.00 | 14,220.00 | 14,220.00 | 6,539 |
|
Apr 23, 2026
|
13,900.00 | 14,330.00 | 13,900.00 | 14,090.00 | 14,090.00 | 10,267 |
|
Apr 22, 2026
|
13,980.00 | 14,510.00 | 13,980.00 | 14,000.00 | 14,000.00 | 13,174 |
|
Apr 21, 2026
|
14,000.00 | 14,070.00 | 13,820.00 | 13,880.00 | 13,880.00 | 5,045 |
|
Apr 20, 2026
|
14,110.00 | 14,200.00 | 13,990.00 | 14,180.00 | 14,180.00 | 3,788 |
|
Apr 17, 2026
|
13,970.00 | 13,970.00 | 13,800.00 | 13,970.00 | 13,970.00 | 5,098 |
|
Apr 16, 2026
|
13,990.00 | 14,000.00 | 13,790.00 | 13,950.00 | 13,950.00 | 11,416 |
|
Apr 15, 2026
|
14,540.00 | 14,540.00 | 13,790.00 | 14,080.00 | 14,080.00 | 18,636 |
|
Apr 14, 2026
|
14,820.00 | 16,020.00 | 14,820.00 | 14,850.00 | 14,850.00 | 41,597 |
|
Apr 13, 2026
|
14,720.00 | 16,200.00 | 14,520.00 | 16,050.00 | 16,050.00 | 67,814 |
|
Apr 10, 2026
|
13,870.00 | 14,220.00 | 13,870.00 | 14,050.00 | 14,050.00 | 9,435 |
|
Apr 9, 2026
|
13,970.00 | 14,920.00 | 13,750.00 | 13,870.00 | 13,870.00 | 15,526 |
|
Apr 8, 2026
|
13,460.00 | 14,010.00 | 13,460.00 | 13,580.00 | 13,580.00 | 22,130 |
|
Apr 7, 2026
|
14,230.00 | 15,600.00 | 14,230.00 | 14,430.00 | 14,430.00 | 34,510 |
|
Apr 6, 2026
|
14,290.00 | 16,800.00 | 14,000.00 | 15,520.00 | 15,520.00 | 47,352 |
|
Apr 3, 2026
|
15,800.00 | 15,800.00 | 14,180.00 | 14,200.00 | 14,200.00 | 22,350 |
|
Apr 2, 2026
|
14,440.00 | 15,050.00 | 14,040.00 | 14,180.00 | 14,180.00 | 39,212 |
|
Apr 1, 2026
|
14,110.00 | 14,330.00 | 13,690.00 | 14,040.00 | 14,040.00 | 70,445 |
|
Mar 31, 2026
|
13,280.00 | 16,650.00 | 13,280.00 | 16,650.00 | 16,650.00 | 47,649 |
|
Mar 30, 2026
|
13,300.00 | 13,300.00 | 12,680.00 | 12,810.00 | 12,810.00 | 4,794 |
|
Mar 27, 2026
|
12,600.00 | 12,610.00 | 12,500.00 | 12,530.00 | 12,530.00 | 1,974 |
|
Mar 26, 2026
|
12,600.00 | 12,930.00 | 12,600.00 | 12,610.00 | 12,610.00 | 2,021 |
|
Mar 25, 2026
|
12,880.00 | 12,880.00 | 12,690.00 | 12,730.00 | 12,730.00 | 2,175 |
|
Mar 24, 2026
|
12,900.00 | 12,900.00 | 12,480.00 | 12,690.00 | 12,690.00 | 2,775 |
|
Mar 23, 2026
|
12,800.00 | 12,800.00 | 12,570.00 | 12,570.00 | 12,570.00 | 4,777 |
|
Mar 20, 2026
|
12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 6,600 |
|
Mar 19, 2026
|
13,850.00 | 13,850.00 | 13,040.00 | 13,100.00 | 13,100.00 | 9,735 |
|
Mar 18, 2026
|
13,860.00 | 13,860.00 | 13,230.00 | 13,230.00 | 13,230.00 | 10,511 |
|
Mar 17, 2026
|
14,330.00 | 14,330.00 | 13,870.00 | 14,040.00 | 14,040.00 | 15,086 |
|
Mar 16, 2026
|
15,250.00 | 15,950.00 | 14,550.00 | 14,960.00 | 14,960.00 | 37,163 |
|
Mar 13, 2026
|
13,290.00 | 15,000.00 | 13,150.00 | 14,020.00 | 14,020.00 | 16,450 |
|
Mar 12, 2026
|
13,230.00 | 13,380.00 | 13,230.00 | 13,290.00 | 13,290.00 | 2,617 |
|
Mar 11, 2026
|
12,760.00 | 13,190.00 | 12,760.00 | 12,990.00 | 12,990.00 | 3,230 |
|
Mar 10, 2026
|
12,940.00 | 12,990.00 | 12,850.00 | 12,990.00 | 12,990.00 | 2,073 |
|
Mar 9, 2026
|
12,810.00 | 14,000.00 | 12,810.00 | 12,960.00 | 12,960.00 | 5,789 |
|
Mar 6, 2026
|
13,340.00 | 13,340.00 | 12,520.00 | 12,810.00 | 12,810.00 | 7,095 |
|
Mar 5, 2026
|
13,490.00 | 13,490.00 | 13,020.00 | 13,340.00 | 13,340.00 | 15,023 |
|
Mar 4, 2026
|
13,010.00 | 13,650.00 | 12,300.00 | 12,310.00 | 12,310.00 | 7,581 |
|
Mar 3, 2026
|
13,470.00 | 15,310.00 | 13,100.00 | 13,760.00 | 13,760.00 | 10,404 |
|
Feb 27, 2026
|
13,500.00 | 13,700.00 | 13,490.00 | 13,490.00 | 13,490.00 | 3,968 |
|
Feb 26, 2026
|
13,900.00 | 13,900.00 | 13,720.00 | 13,720.00 | 13,720.00 | 1,878 |
|
Feb 25, 2026
|
14,110.00 | 14,110.00 | 13,880.00 | 13,880.00 | 13,880.00 | 1,538 |
|
Feb 24, 2026
|
13,840.00 | 13,990.00 | 13,810.00 | 13,940.00 | 13,940.00 | 4,228 |
|
Feb 23, 2026
|
14,380.00 | 14,380.00 | 13,910.00 | 14,010.00 | 14,010.00 | 4,452 |
|
Feb 20, 2026
|
14,300.00 | 14,400.00 | 14,020.00 | 14,380.00 | 14,380.00 | 2,888 |
|
Feb 19, 2026
|
14,200.00 | 14,370.00 | 14,200.00 | 14,350.00 | 14,350.00 | 4,128 |
|
Feb 13, 2026
|
14,720.00 | 14,720.00 | 14,000.00 | 14,200.00 | 14,200.00 | 4,874 |
|
Feb 12, 2026
|
14,950.00 | 14,980.00 | 14,530.00 | 14,530.00 | 14,530.00 | 4,374 |
|
Feb 11, 2026
|
15,100.00 | 15,250.00 | 14,890.00 | 15,200.00 | 15,200.00 | 1,977 |
|
Feb 10, 2026
|
15,220.00 | 15,220.00 | 15,080.00 | 15,100.00 | 15,100.00 | 2,253 |
|
Feb 9, 2026
|
15,510.00 | 15,510.00 | 15,100.00 | 15,380.00 | 15,380.00 | 3,318 |
|
Feb 6, 2026
|
14,800.00 | 15,600.00 | 14,300.00 | 15,600.00 | 15,600.00 | 5,406 |
|
Feb 5, 2026
|
15,110.00 | 15,230.00 | 14,800.00 | 14,800.00 | 14,800.00 | 5,817 |
|
Feb 4, 2026
|
15,190.00 | 15,450.00 | 15,020.00 | 15,210.00 | 15,210.00 | 4,322 |
|
Feb 3, 2026
|
15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,089 |
|
Feb 2, 2026
|
15,160.00 | 15,810.00 | 15,160.00 | 15,750.00 | 15,750.00 | 9,601 |
|
Jan 30, 2026
|
16,990.00 | 16,990.00 | 15,700.00 | 15,710.00 | 15,710.00 | 18,058 |
|
Jan 29, 2026
|
16,150.00 | 16,670.00 | 15,310.00 | 15,810.00 | 15,810.00 | 31,111 |
|
Jan 28, 2026
|
14,300.00 | 15,900.00 | 14,270.00 | 15,900.00 | 15,900.00 | 27,718 |
|
Jan 27, 2026
|
14,000.00 | 14,320.00 | 14,000.00 | 14,250.00 | 14,250.00 | 6,463 |
|
Jan 26, 2026
|
15,000.00 | 15,000.00 | 14,150.00 | 14,230.00 | 14,230.00 | 13,210 |
|
Jan 23, 2026
|
14,270.00 | 14,840.00 | 14,270.00 | 14,600.00 | 14,600.00 | 10,117 |
|
Jan 22, 2026
|
14,580.00 | 15,450.00 | 14,270.00 | 14,270.00 | 14,270.00 | 16,334 |
|
Jan 21, 2026
|
15,600.00 | 15,600.00 | 14,510.00 | 14,720.00 | 14,720.00 | 10,155 |
|
Jan 20, 2026
|
16,230.00 | 16,230.00 | 15,600.00 | 15,600.00 | 15,600.00 | 19,836 |
|
Jan 19, 2026
|
17,300.00 | 17,300.00 | 16,400.00 | 16,600.00 | 16,600.00 | 35,796 |
|
Jan 16, 2026
|
13,720.00 | 18,210.00 | 13,720.00 | 18,210.00 | 18,210.00 | 41,496 |
|
Jan 15, 2026
|
13,720.00 | 14,010.00 | 13,720.00 | 14,010.00 | 14,010.00 | 7,521 |
|
Jan 14, 2026
|
13,460.00 | 14,230.00 | 13,300.00 | 13,670.00 | 13,670.00 | 10,887 |
|
Jan 13, 2026
|
13,920.00 | 13,920.00 | 13,190.00 | 13,490.00 | 13,490.00 | 13,254 |
|
Jan 12, 2026
|
13,900.00 | 14,480.00 | 13,770.00 | 13,910.00 | 13,910.00 | 9,364 |
|
Jan 9, 2026
|
14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 19,177 |
|
Jan 8, 2026
|
14,300.00 | 14,300.00 | 13,680.00 | 13,990.00 | 13,990.00 | 11,324 |
|
Jan 7, 2026
|
14,660.00 | 15,260.00 | 14,220.00 | 14,410.00 | 14,410.00 | 36,313 |
|
Jan 6, 2026
|
14,800.00 | 14,800.00 | 14,000.00 | 14,670.00 | 14,670.00 | 31,778 |
|
Jan 5, 2026
|
17,330.00 | 17,330.00 | 14,500.00 | 15,000.00 | 15,000.00 | 74,274 |
|
Jan 2, 2026
|
21,000.00 | 23,400.00 | 17,000.00 | 18,200.00 | 18,200.00 | 86,931 |
|
Dec 30, 2025
|
19,240.00 | 19,710.00 | 18,000.00 | 18,000.00 | 18,000.00 | 80,149 |
|
Dec 29, 2025
|
21,100.00 | 21,100.00 | 19,700.00 | 21,100.00 | 21,100.00 | 109,246 |
|
Dec 26, 2025
|
12,230.00 | 16,250.00 | 12,210.00 | 16,250.00 | 16,250.00 | 44,652 |
|
Dec 24, 2025
|
12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | 712 |
|
Dec 23, 2025
|
13,000.00 | 13,000.00 | 12,600.00 | 12,770.00 | 12,770.00 | 867 |
|
Dec 22, 2025
|
12,650.00 | 13,100.00 | 12,650.00 | 13,100.00 | 13,100.00 | 863 |
|
Dec 19, 2025
|
13,320.00 | 13,320.00 | 12,810.00 | 13,140.00 | 13,140.00 | 4,184 |
|
Dec 18, 2025
|
12,470.00 | 13,350.00 | 12,470.00 | 13,350.00 | 13,350.00 | 4,966 |
|
Dec 17, 2025
|
12,390.00 | 12,500.00 | 12,390.00 | 12,470.00 | 12,470.00 | 1,660 |
|
Dec 16, 2025
|
12,470.00 | 12,470.00 | 12,270.00 | 12,390.00 | 12,390.00 | 311 |
|
Dec 15, 2025
|
12,210.00 | 12,870.00 | 12,210.00 | 12,480.00 | 12,480.00 | 1,358 |
|
Dec 12, 2025
|
12,270.00 | 12,270.00 | 12,150.00 | 12,210.00 | 12,210.00 | 344 |
|
Dec 11, 2025
|
12,330.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | 161 |
|
Dec 10, 2025
|
12,330.00 | 12,330.00 | 12,240.00 | 12,250.00 | 12,250.00 | 85 |
|
Dec 9, 2025
|
12,200.00 | 12,200.00 | 12,070.00 | 12,200.00 | 12,200.00 | 124 |
|
Dec 8, 2025
|
12,200.00 | 12,200.00 | 12,190.00 | 12,200.00 | 12,200.00 | 39 |
|
Dec 5, 2025
|
12,200.00 | 12,200.00 | 12,090.00 | 12,190.00 | 12,190.00 | 136 |
|
Dec 4, 2025
|
12,280.00 | 12,280.00 | 12,060.00 | 12,250.00 | 12,250.00 | 119 |
|
Dec 3, 2025
|
12,100.00 | 12,130.00 | 12,100.00 | 12,130.00 | 12,130.00 | 245 |
|
Dec 2, 2025
|
12,060.00 | 12,130.00 | 12,060.00 | 12,130.00 | 12,130.00 | 239 |
|
Dec 1, 2025
|
12,490.00 | 12,490.00 | 12,090.00 | 12,350.00 | 12,350.00 | 86 |
|
Nov 28, 2025
|
12,050.00 | 12,230.00 | 12,050.00 | 12,070.00 | 12,070.00 | 474 |
|
Nov 27, 2025
|
12,040.00 | 12,250.00 | 12,040.00 | 12,230.00 | 12,230.00 | 671 |
|
Nov 26, 2025
|
12,100.00 | 12,220.00 | 12,080.00 | 12,080.00 | 12,080.00 | 740 |
|
Nov 25, 2025
|
12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | 116 |
|
Nov 24, 2025
|
12,190.00 | 12,190.00 | 12,100.00 | 12,100.00 | 12,100.00 | 37 |
|
Nov 21, 2025
|
12,200.00 | 12,200.00 | 12,050.00 | 12,190.00 | 12,190.00 | 79 |
|
Nov 20, 2025
|
12,040.00 | 12,200.00 | 12,040.00 | 12,200.00 | 12,200.00 | 370 |
|
Nov 19, 2025
|
12,040.00 | 12,300.00 | 12,040.00 | 12,200.00 | 12,200.00 | 279 |
|
Nov 18, 2025
|
12,060.00 | 12,490.00 | 12,060.00 | 12,300.00 | 12,300.00 | 161 |
|
Nov 17, 2025
|
11,980.00 | 12,340.00 | 11,980.00 | 12,300.00 | 12,300.00 | 286 |
|
Nov 14, 2025
|
12,530.00 | 12,530.00 | 12,320.00 | 12,340.00 | 12,340.00 | 719 |
|
Nov 13, 2025
|
12,520.00 | 12,520.00 | 12,380.00 | 12,380.00 | 12,380.00 | 66 |
|
Nov 12, 2025
|
11,980.00 | 12,290.00 | 11,980.00 | 12,180.00 | 12,180.00 | 489 |
|
Nov 11, 2025
|
12,190.00 | 12,190.00 | 12,110.00 | 12,110.00 | 12,110.00 | 339 |
|
Nov 10, 2025
|
12,300.00 | 12,520.00 | 12,140.00 | 12,140.00 | 12,140.00 | 381 |
|
Nov 7, 2025
|
12,700.00 | 12,700.00 | 12,140.00 | 12,300.00 | 12,300.00 | 693 |
|
Nov 6, 2025
|
11,800.00 | 12,140.00 | 11,800.00 | 12,140.00 | 12,140.00 | 1,248 |
|
Nov 5, 2025
|
12,300.00 | 12,470.00 | 12,300.00 | 12,300.00 | 12,300.00 | 75 |
|
Nov 4, 2025
|
12,530.00 | 12,530.00 | 12,200.00 | 12,290.00 | 12,290.00 | 324 |
|
Nov 3, 2025
|
12,220.00 | 12,220.00 | 12,130.00 | 12,200.00 | 12,200.00 | 764 |
