KOSDAQ - Delayed Quote
KRW
MSC Co., Ltd. (009780.KQ)
6,830.00
+30.00
(+0.44%)
At close: 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 9, 2026
6,760.00
6,870.00
6,750.00
6,830.00
6,830.00
6,374
Nov 6, 2026
6,860.00
6,900.00
6,760.00
6,800.00
6,800.00
21,241
Nov 5, 2026
7,030.00
7,120.00
6,760.00
6,940.00
6,940.00
13,435
Nov 4, 2026
6,950.00
7,040.00
6,830.00
7,030.00
7,030.00
9,343
Nov 3, 2026
7,120.00
7,120.00
6,910.00
6,950.00
6,950.00
4,270
Nov 2, 2026
6,930.00
7,120.00
6,930.00
7,110.00
7,110.00
5,681
Oct 30, 2026
7,010.00
7,010.00
6,840.00
6,930.00
6,930.00
10,190
Oct 29, 2026
7,100.00
7,100.00
6,900.00
7,000.00
7,000.00
7,492
Oct 28, 2026
7,070.00
7,150.00
7,040.00
7,050.00
7,050.00
4,384
Oct 27, 2026
7,060.00
7,150.00
7,060.00
7,070.00
7,070.00
2,381
Oct 26, 2026
7,270.00
7,270.00
7,010.00
7,060.00
7,060.00
7,968
Oct 23, 2026
7,020.00
7,350.00
7,020.00
7,300.00
7,300.00
19,582
Oct 22, 2026
7,250.00
7,300.00
7,120.00
7,120.00
7,120.00
10,724
Oct 21, 2026
7,340.00
7,420.00
7,200.00
7,290.00
7,290.00
5,688
Oct 20, 2026
7,550.00
7,600.00
7,300.00
7,340.00
7,340.00
17,864
Oct 19, 2026
7,290.00
7,620.00
7,290.00
7,570.00
7,570.00
25,296
Oct 16, 2026
7,200.00
7,540.00
7,200.00
7,300.00
7,300.00
20,939
Oct 15, 2026
7,010.00
7,380.00
7,010.00
7,200.00
7,200.00
36,637
Oct 14, 2026
7,130.00
7,380.00
7,130.00
7,310.00
7,310.00
8,863
Oct 13, 2026
7,320.00
7,400.00
7,140.00
7,260.00
7,260.00
10,602
Oct 12, 2026
7,380.00
7,490.00
7,310.00
7,340.00
7,340.00
16,911
Oct 8, 2026
7,520.00
7,600.00
7,320.00
7,400.00
7,400.00
7,493
Oct 7, 2026
7,670.00
7,670.00
7,270.00
7,480.00
7,480.00
17,836
Oct 6, 2026
7,480.00
7,700.00
7,420.00
7,670.00
7,670.00
46,956
Oct 2, 2026
7,050.00
7,500.00
7,050.00
7,480.00
7,480.00
64,071
Oct 1, 2026
7,000.00
7,060.00
6,900.00
7,050.00
7,050.00
10,246
Sep 30, 2026
6,830.00
7,020.00
6,780.00
6,940.00
6,940.00
18,949
Sep 29, 2026
6,740.00
6,810.00
6,720.00
6,770.00
6,770.00
2,550
Sep 28, 2026
6,740.00
6,790.00
6,700.00
6,740.00
6,740.00
4,874
Sep 23, 2026
6,770.00
6,770.00
6,720.00
6,740.00
6,740.00
4,041
Sep 22, 2026
6,770.00
6,830.00
6,700.00
6,750.00
6,750.00
7,914
Sep 21, 2026
6,800.00
6,800.00
6,680.00
6,780.00
6,780.00
5,150
Sep 18, 2026
6,820.00
6,850.00
6,780.00
6,790.00
6,790.00
3,214
Sep 17, 2026
6,710.00
6,860.00
6,710.00
6,860.00
6,860.00
4,650
Sep 16, 2026
6,730.00
6,760.00
6,690.00
6,720.00
6,720.00
2,426
Sep 15, 2026
6,760.00
6,790.00
6,700.00
6,700.00
6,700.00
8,015
Sep 14, 2026
6,860.00
6,860.00
6,760.00
6,770.00
6,770.00
4,306
Sep 11, 2026
6,800.00
6,900.00
6,800.00
6,810.00
6,810.00
6,159
Sep 10, 2026
6,760.00
6,820.00
6,760.00
6,820.00
6,820.00
8,871
Sep 9, 2026
6,830.00
6,920.00
6,760.00
6,760.00
6,760.00
10,571
Sep 8, 2026
6,900.00
6,940.00
6,800.00
6,880.00
6,880.00
10,987
Sep 7, 2026
7,140.00
7,140.00
6,940.00
6,940.00
6,940.00
15,034
Sep 4, 2026
7,050.00
7,140.00
7,050.00
7,140.00
7,140.00
2,808
Sep 3, 2026
7,150.00
7,240.00
7,020.00
7,090.00
7,090.00
11,591
Sep 2, 2026
7,340.00
7,340.00
7,140.00
7,150.00
7,150.00
11,362
Sep 1, 2026
7,360.00
7,410.00
7,310.00
7,340.00
7,340.00
11,826
Aug 31, 2026
7,320.00
7,340.00
7,220.00
7,330.00
7,330.00
15,409
Aug 28, 2026
7,240.00
7,300.00
7,190.00
7,300.00
7,300.00
14,721
Aug 27, 2026
7,300.00
7,320.00
7,100.00
7,240.00
7,240.00
19,988
Aug 26, 2026
7,050.00
7,290.00
7,050.00
7,290.00
7,290.00
26,844
Aug 25, 2026
6,980.00
7,150.00
6,930.00
7,050.00
7,050.00
21,459
Aug 24, 2026
6,960.00
7,070.00
6,900.00
7,050.00
7,050.00
21,514
Aug 21, 2026
6,960.00
6,990.00
6,710.00
6,960.00
6,960.00
23,865
Aug 20, 2026
6,800.00
7,010.00
6,800.00
6,970.00
6,970.00
24,116
Aug 19, 2026
7,090.00
7,090.00
6,800.00
6,800.00
6,800.00
49,994
Aug 18, 2026
7,130.00
7,320.00
7,020.00
7,150.00
7,150.00
57,645
Aug 14, 2026
6,470.00
7,510.00
6,410.00
7,260.00
7,260.00
459,321
Aug 13, 2026
6,420.00
6,490.00
6,380.00
6,470.00
6,470.00
12,087
Aug 12, 2026
6,380.00
6,470.00
6,380.00
6,460.00
6,460.00
15,302
Aug 11, 2026
6,270.00
6,430.00
6,270.00
6,430.00
6,430.00
21,491
Aug 10, 2026
6,290.00
6,370.00
6,280.00
6,350.00
6,350.00
17,195
Aug 7, 2026
6,150.00
6,290.00
6,120.00
6,290.00
6,290.00
9,933
Aug 6, 2026
6,180.00
6,250.00
6,130.00
6,200.00
6,200.00
6,306
Aug 5, 2026
6,280.00
6,330.00
6,170.00
6,220.00
6,220.00
15,537
Aug 4, 2026
6,160.00
6,310.00
6,160.00
6,280.00
6,280.00
10,404
Aug 3, 2026
6,070.00
6,260.00
6,070.00
6,220.00
6,220.00
5,161
Jul 31, 2026
5,880.00
6,150.00
5,880.00
6,140.00
6,140.00
15,441
Jul 30, 2026
5,780.00
6,050.00
5,760.00
5,860.00
5,860.00
25,946
Jul 29, 2026
5,990.00
6,130.00
5,760.00
5,870.00
5,870.00
51,673
Jul 28, 2026
6,020.00
6,090.00
5,890.00
5,990.00
5,990.00
21,818
Jul 27, 2026
6,090.00
6,140.00
6,010.00
6,050.00
6,050.00
10,272
Jul 24, 2026
6,050.00
6,110.00
6,000.00
6,060.00
6,060.00
9,951
Jul 23, 2026
5,980.00
6,130.00
5,980.00
6,050.00
6,050.00
7,353
Jul 22, 2026
6,120.00
6,120.00
5,990.00
6,020.00
6,020.00
2,822
Jul 21, 2026
5,990.00
6,120.00
5,920.00
6,040.00
6,040.00
23,114
Jul 20, 2026
6,040.00
6,070.00
5,940.00
5,940.00
5,940.00
16,447
Jul 16, 2026
6,080.00
6,150.00
6,020.00
6,040.00
6,040.00
6,231
Jul 15, 2026
6,060.00
6,160.00
6,060.00
6,060.00
6,060.00
9,690
Jul 14, 2026
6,010.00
6,120.00
5,990.00
6,060.00
6,060.00
15,206
Jul 13, 2026
6,250.00
6,300.00
6,040.00
6,060.00
6,060.00
8,277
Jul 10, 2026
6,080.00
6,270.00
6,070.00
6,250.00
6,250.00
10,123
Jul 9, 2026
5,970.00
6,120.00
5,970.00
6,080.00
6,080.00
8,403
Jul 8, 2026
6,050.00
6,190.00
6,010.00
6,010.00
6,010.00
17,574
Jul 7, 2026
6,150.00
6,240.00
6,140.00
6,210.00
6,210.00
6,042
Jul 6, 2026
6,200.00
6,230.00
6,040.00
6,200.00
6,200.00
18,036
Jul 3, 2026
6,270.00
6,290.00
6,100.00
6,290.00
6,290.00
5,838
Jul 2, 2026
6,390.00
6,390.00
6,190.00
6,240.00
6,240.00
9,007
Jul 1, 2026
6,490.00
6,500.00
6,320.00
6,390.00
6,390.00
10,761
Jun 30, 2026
6,270.00
6,500.00
6,270.00
6,490.00
6,490.00
15,429
Jun 29, 2026
5,950.00
6,340.00
5,950.00
6,270.00
6,270.00
22,599
Jun 26, 2026
6,100.00
6,100.00
5,900.00
6,000.00
6,000.00
32,831
Jun 25, 2026
5,770.00
6,100.00
5,770.00
6,100.00
6,100.00
21,266
Jun 24, 2026
5,760.00
5,880.00
5,740.00
5,850.00
5,850.00
20,012
Jun 23, 2026
5,920.00
5,980.00
5,770.00
5,810.00
5,810.00
39,983
Jun 22, 2026
6,040.00
6,050.00
5,910.00
5,920.00
5,920.00
25,824
Jun 19, 2026
6,140.00
6,180.00
5,910.00
6,080.00
6,080.00
26,483
Jun 18, 2026
6,280.00
6,280.00
6,140.00
6,140.00
6,140.00
14,285
Jun 17, 2026
6,280.00
6,330.00
6,100.00
6,330.00
6,330.00
13,166
Jun 16, 2026
6,200.00
6,300.00
6,160.00
6,220.00
6,220.00
6,394
Jun 15, 2026
6,280.00
6,320.00
6,230.00
6,250.00
6,250.00
12,511
Jun 12, 2026
6,130.00
6,300.00
6,130.00
6,230.00
6,230.00
11,989
Jun 11, 2026
6,050.00
6,160.00
6,000.00
6,160.00
6,160.00
6,387
Jun 10, 2026
6,090.00
6,110.00
5,970.00
5,990.00
5,990.00
20
Jun 9, 2026
5,850.00
6,190.00
5,850.00
6,150.00
6,150.00
24,168
Jun 8, 2026
6,030.00
6,070.00
5,880.00
5,920.00
5,920.00
45,064
Jun 5, 2026
6,120.00
6,150.00
6,060.00
6,110.00
6,110.00
9,903
Jun 4, 2026
6,090.00
6,220.00
6,090.00
6,120.00
6,120.00
10,320
Jun 2, 2026
6,060.00
6,180.00
6,010.00
6,140.00
6,140.00
31,944
Jun 1, 2026
6,300.00
6,340.00
6,090.00
6,150.00
6,150.00
55,742
May 29, 2026
6,420.00
6,470.00
6,310.00
6,350.00
6,350.00
73,550
May 28, 2026
6,650.00
6,650.00
6,400.00
6,470.00
6,470.00
46,047
May 27, 2026
6,750.00
6,750.00
6,550.00
6,620.00
6,620.00
47,405
May 26, 2026
6,930.00
6,960.00
6,690.00
6,700.00
6,700.00
44,332
May 22, 2026
6,750.00
6,940.00
6,740.00
6,900.00
6,900.00
29,239
May 21, 2026
6,800.00
6,860.00
6,690.00
6,710.00
6,710.00
31,118
May 20, 2026
6,920.00
6,920.00
6,690.00
6,750.00
6,750.00
57,752
May 19, 2026
6,930.00
7,090.00
6,820.00
6,900.00
6,900.00
42,075
May 18, 2026
7,560.00
7,590.00
6,950.00
7,010.00
7,010.00
103,249
May 15, 2026
7,170.00
7,990.00
7,080.00
7,610.00
7,610.00
323,617
May 14, 2026
6,950.00
7,340.00
6,910.00
7,170.00
7,170.00
50,413
May 13, 2026
6,950.00
6,970.00
6,840.00
6,950.00
6,950.00
26,927
May 12, 2026
7,020.00
7,050.00
6,750.00
6,950.00
6,950.00
54,799
May 11, 2026
7,200.00
7,200.00
7,010.00
7,010.00
7,010.00
29,930
May 8, 2026
7,060.00
7,270.00
7,010.00
7,160.00
7,160.00
21,811
May 7, 2026
7,220.00
7,220.00
7,020.00
7,100.00
7,100.00
27,336
May 6, 2026
7,450.00
7,450.00
7,150.00
7,170.00
7,170.00
35,270
May 4, 2026
7,320.00
7,460.00
7,250.00
7,370.00
7,370.00
33,060
Apr 30, 2026
7,310.00
7,380.00
7,160.00
7,240.00
7,240.00
35,507
Apr 29, 2026
7,130.00
7,350.00
7,120.00
7,310.00
7,310.00
12,043
Apr 28, 2026
7,230.00
7,360.00
7,030.00
7,180.00
7,180.00
34,999
Apr 27, 2026
7,190.00
7,250.00
7,150.00
7,220.00
7,220.00
23,685
Apr 24, 2026
7,050.00
7,230.00
7,050.00
7,230.00
7,230.00
23,268
Apr 23, 2026
7,160.00
7,170.00
7,010.00
7,130.00
7,130.00
19,645
Apr 22, 2026
7,240.00
7,240.00
7,080.00
7,120.00
7,120.00
17,484
Apr 21, 2026
7,230.00
7,300.00
7,130.00
7,200.00
7,200.00
17,816
Apr 20, 2026
7,320.00
7,350.00
7,200.00
7,290.00
7,290.00
12,573
Apr 17, 2026
7,310.00
7,350.00
7,240.00
7,300.00
7,300.00
10,304
Apr 16, 2026
7,160.00
7,440.00
7,160.00
7,310.00
7,310.00
34,607
Apr 15, 2026
7,040.00
7,180.00
7,040.00
7,150.00
7,150.00
20,396
Apr 14, 2026
7,010.00
7,090.00
6,990.00
7,040.00
7,040.00
18,747
Apr 13, 2026
7,020.00
7,030.00
6,910.00
7,000.00
7,000.00
4,791
Apr 10, 2026
6,870.00
7,020.00
6,870.00
7,020.00
7,020.00
17,615
Apr 9, 2026
6,790.00
7,000.00
6,780.00
6,860.00
6,860.00
15,585
Apr 8, 2026
6,790.00
6,860.00
6,730.00
6,850.00
6,850.00
42,474
Apr 7, 2026
6,720.00
6,860.00
6,620.00
6,680.00
6,680.00
40,155
Apr 6, 2026
6,800.00
6,860.00
6,760.00
6,810.00
6,810.00
7,809
Apr 3, 2026
6,810.00
6,930.00
6,740.00
6,830.00
6,830.00
11,011
Apr 2, 2026
7,110.00
7,110.00
6,640.00
6,720.00
6,720.00
58,935
Apr 1, 2026
6,670.00
7,110.00
6,670.00
7,060.00
7,060.00
24,726
Mar 31, 2026
6,870.00
6,870.00
6,530.00
6,530.00
6,530.00
58,642
Mar 30, 2026
7,000.00
7,000.00
6,760.00
6,870.00
6,870.00
34,619
Mar 27, 2026
7,020.00
7,080.00
6,900.00
7,000.00
7,000.00
9,355
Mar 26, 2026
7,160.00
7,160.00
6,930.00
7,020.00
7,020.00
9,224
Mar 25, 2026
7,050.00
7,160.00
7,040.00
7,130.00
7,130.00
8,853
Mar 24, 2026
6,950.00
7,110.00
6,880.00
7,100.00
7,100.00
16,015
Mar 23, 2026
7,000.00
7,160.00
6,870.00
6,870.00
6,870.00
24,692
Mar 20, 2026
7,040.00
7,250.00
7,010.00
7,160.00
7,160.00
28,412
Mar 19, 2026
7,190.00
7,190.00
7,000.00
7,040.00
7,040.00
24,170
Mar 18, 2026
7,170.00
7,200.00
7,100.00
7,180.00
7,180.00
9,765
Mar 17, 2026
7,050.00
7,180.00
7,000.00
7,120.00
7,120.00
28,621
Mar 16, 2026
7,190.00
7,200.00
7,030.00
7,080.00
7,080.00
14,035
Mar 13, 2026
7,100.00
7,360.00
7,030.00
7,190.00
7,190.00
20,380
Mar 12, 2026
7,360.00
7,360.00
6,800.00
7,140.00
7,140.00
92,166
Mar 11, 2026
7,230.00
7,490.00
7,170.00
7,320.00
7,320.00
21,745
Mar 10, 2026
7,250.00
7,320.00
7,130.00
7,130.00
7,130.00
17,003
Mar 9, 2026
7,240.00
7,240.00
6,930.00
7,070.00
7,070.00
29,070
Mar 6, 2026
7,250.00
7,400.00
7,140.00
7,340.00
7,340.00
33,302
Mar 5, 2026
7,010.00
7,320.00
7,010.00
7,300.00
7,300.00
28,268
Mar 4, 2026
7,350.00
7,380.00
6,870.00
6,870.00
6,870.00
100,159
Mar 3, 2026
7,650.00
7,700.00
7,410.00
7,410.00
7,410.00
48,724
Feb 27, 2026
7,880.00
7,880.00
7,680.00
7,700.00
7,700.00
35,786
Feb 26, 2026
8,000.00
8,030.00
7,790.00
7,880.00
7,880.00
83,551
Feb 25, 2026
8,100.00
8,150.00
8,000.00
8,000.00
8,000.00
29,542
Feb 24, 2026
8,150.00
8,210.00
8,000.00
8,100.00
8,100.00
29,327
Feb 23, 2026
8,020.00
8,340.00
8,000.00
8,150.00
8,150.00
57,416
Feb 20, 2026
8,070.00
8,070.00
7,890.00
7,960.00
7,960.00
27,552
Feb 19, 2026
7,860.00
8,110.00
7,760.00
8,070.00
8,070.00
51,219
Feb 13, 2026
7,970.00
7,990.00
7,830.00
7,850.00
7,850.00
23,413
Feb 12, 2026
7,970.00
8,020.00
7,910.00
7,990.00
7,990.00
21,523
Feb 11, 2026
8,020.00
8,100.00
7,940.00
7,990.00
7,990.00
38,973
Feb 10, 2026
7,800.00
8,150.00
7,800.00
8,050.00
8,050.00
39,376
Feb 9, 2026
7,760.00
7,870.00
7,730.00
7,820.00
7,820.00
28,021
Feb 6, 2026
7,830.00
7,830.00
7,450.00
7,720.00
7,720.00
45,570
Feb 5, 2026
8,000.00
8,180.00
7,830.00
7,850.00
7,850.00
56,589
Feb 4, 2026
7,890.00
8,070.00
7,890.00
8,000.00
8,000.00
23,916
Feb 3, 2026
7,740.00
7,990.00
7,600.00
7,990.00
7,990.00
64,873
Feb 2, 2026
7,730.00
8,090.00
7,700.00
7,740.00
7,740.00
70,242
Jan 30, 2026
8,030.00
8,030.00
7,800.00
7,800.00
7,800.00
51,002
Jan 29, 2026
7,960.00
8,420.00
7,700.00
8,080.00
8,080.00
128,954
Jan 28, 2026
7,790.00
8,220.00
7,750.00
7,960.00
7,960.00
144,807
Jan 27, 2026
7,760.00
7,790.00
7,680.00
7,790.00
7,790.00
29,130
Jan 26, 2026
7,620.00
7,760.00
7,520.00
7,740.00
7,740.00
35,763
Jan 23, 2026
7,480.00
7,630.00
7,260.00
7,630.00
7,630.00
28,181
Jan 22, 2026
7,280.00
7,490.00
7,250.00
7,410.00
7,410.00
27,181
Jan 21, 2026
7,490.00
7,490.00
7,180.00
7,280.00
7,280.00
37,821
Jan 20, 2026
7,220.00
7,590.00
7,180.00
7,590.00
7,590.00
35,947
Jan 19, 2026
7,290.00
7,300.00
7,140.00
7,220.00
7,220.00
19,808
Jan 16, 2026
7,200.00
7,300.00
7,170.00
7,290.00
7,290.00
15,386
Jan 15, 2026
7,330.00
7,350.00
7,120.00
7,250.00
7,250.00
72,297
Jan 14, 2026
7,280.00
7,360.00
7,170.00
7,330.00
7,330.00
29,298
Jan 13, 2026
7,350.00
7,520.00
7,270.00
7,290.00
7,290.00
18,976
Jan 12, 2026
7,510.00
7,550.00
7,330.00
7,400.00
7,400.00
13,139
Jan 9, 2026
7,510.00
7,510.00
7,360.00
7,510.00
7,510.00
22,524
Jan 8, 2026
7,360.00
7,530.00
7,350.00
7,400.00
7,400.00
48,086
Jan 7, 2026
7,700.00
7,750.00
7,410.00
7,460.00
7,460.00
59,826
Jan 6, 2026
8,000.00
8,000.00
7,690.00
7,700.00
7,700.00
86,926
Jan 5, 2026
8,060.00
8,150.00
7,940.00
7,990.00
7,990.00
22,852
Jan 2, 2026
7,920.00
8,080.00
7,900.00
8,060.00
8,060.00
26,479
Dec 30, 2025
7,840.00
7,920.00
7,830.00
7,920.00
7,920.00
10,075
Dec 29, 2025
130
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
7,930.00
7,980.00
7,860.00
7,890.00
7,890.00
32,604
Dec 26, 2025
7,960.00
8,040.00
7,850.00
8,000.00
7,870.00
56,151
Dec 24, 2025
8,050.00
8,090.00
7,990.00
8,050.00
7,919.19
15,826
Dec 23, 2025
8,220.00
8,240.00
8,010.00
8,070.00
7,938.86
35,126
Dec 22, 2025
8,190.00
8,290.00
8,070.00
8,180.00
8,047.07
61,604
Dec 19, 2025
8,400.00
8,540.00
8,120.00
8,180.00
8,047.07
86,283
Dec 18, 2025
7,890.00
8,840.00
7,870.00
8,490.00
8,352.04
276,947
Dec 17, 2025
7,910.00
8,050.00
7,880.00
7,990.00
7,860.16
18,116
Dec 16, 2025
8,000.00
8,120.00
7,870.00
7,970.00
7,840.49
35,215
Dec 15, 2025
8,010.00
8,090.00
7,950.00
8,020.00
7,889.67
22,114
Dec 12, 2025
8,020.00
8,100.00
7,940.00
8,070.00
7,938.86
29,431
Dec 11, 2025
7,840.00
8,130.00
7,840.00
7,990.00
7,860.16
31,067
Dec 10, 2025
7,980.00
8,010.00
7,830.00
7,840.00
7,712.60
20,393
Dec 9, 2025
7,850.00
7,960.00
7,830.00
7,960.00
7,830.65
18,443
Dec 8, 2025
7,950.00
8,000.00
7,810.00
7,900.00
7,771.63
36,204
Dec 5, 2025
8,000.00
8,060.00
7,900.00
7,990.00
7,860.16
57,330
Dec 4, 2025
8,230.00
8,240.00
7,920.00
8,000.00
7,870.00
65,152
Dec 3, 2025
8,140.00
8,200.00
8,070.00
8,170.00
8,037.24
25,726
Dec 2, 2025
8,150.00
8,300.00
8,110.00
8,140.00
8,007.73
39,727
Dec 1, 2025
8,500.00
8,500.00
8,190.00
8,230.00
8,096.26
50,474
Nov 28, 2025
8,500.00
8,590.00
8,420.00
8,440.00
8,302.85
31,276
Nov 27, 2025
8,500.00
8,600.00
8,460.00
8,500.00
8,361.88
26,376
Nov 26, 2025
8,400.00
8,500.00
8,330.00
8,500.00
8,361.88
22,531
Nov 25, 2025
8,230.00
8,400.00
8,230.00
8,340.00
8,204.47
34,389
Nov 24, 2025
8,260.00
8,360.00
8,100.00
8,220.00
8,086.42
33,377
Nov 21, 2025
8,420.00
8,510.00
8,110.00
8,210.00
8,076.59
61,933
Nov 20, 2025
8,350.00
8,550.00
8,250.00
8,480.00
8,342.20
87,130
Nov 19, 2025
8,410.00
8,490.00
8,250.00
8,380.00
8,243.83
83,562
Nov 18, 2025
8,400.00
8,540.00
8,330.00
8,440.00
8,302.85
123,384
Nov 17, 2025
8,270.00
8,550.00
8,230.00
8,520.00
8,381.55
144,421
Nov 14, 2025
9,400.00
9,620.00
8,180.00
8,240.00
8,106.10
550,571
Nov 13, 2025
9,690.00
9,700.00
9,420.00
9,560.00
9,404.65
53,189
Nov 12, 2025
9,680.00
9,710.00
9,540.00
9,690.00
9,532.54
88,331
Nov 11, 2025
9,590.00
9,770.00
9,460.00
9,540.00
9,384.97
75,914
Nov 10, 2025
9,300.00
9,590.00
9,280.00
9,590.00
9,434.16
65,211
