KSE - Delayed Quote
KRW
Hanwha Solutions Corporation (009830.KS)
22,600.00
-1,000.00
(-4.24%)
At close: October 30 at 3:30:26 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
|
22,650.00 | 22,750.00 | 21,100.00 | 22,600.00 | 22,600.00 | 5,141,523 |
|
Oct 29, 2026
|
26,350.00 | 26,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 7,135,843 |
|
Oct 28, 2026
|
26,650.00 | 27,175.00 | 26,300.00 | 26,700.00 | 26,700.00 | 2,303,534 |
|
Oct 27, 2026
|
26,600.00 | 27,200.00 | 25,350.00 | 25,850.00 | 25,850.00 | 2,558,167 |
|
Oct 26, 2026
|
27,900.00 | 28,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | 2,545,856 |
|
Oct 23, 2026
|
28,650.00 | 28,850.00 | 27,350.00 | 28,450.00 | 28,450.00 | 1,759,140 |
|
Oct 22, 2026
|
30,500.00 | 30,750.00 | 28,850.00 | 29,100.00 | 29,100.00 | 1,608,783 |
|
Oct 21, 2026
|
31,400.00 | 32,300.00 | 30,400.00 | 30,500.00 | 30,500.00 | 2,213,656 |
|
Oct 20, 2026
|
33,250.00 | 34,150.00 | 30,500.00 | 30,550.00 | 30,550.00 | 2,571,447 |
|
Oct 19, 2026
|
30,700.00 | 34,200.00 | 30,450.00 | 33,950.00 | 33,950.00 | 2,912,170 |
|
Oct 16, 2026
|
30,400.00 | 32,450.00 | 29,800.00 | 31,450.00 | 31,450.00 | 2,483,431 |
|
Oct 15, 2026
|
31,450.00 | 31,900.00 | 29,300.00 | 30,150.00 | 30,150.00 | 3,272,027 |
|
Oct 14, 2026
|
32,450.00 | 34,350.00 | 32,050.00 | 33,350.00 | 33,350.00 | 2,374,690 |
|
Oct 13, 2026
|
33,450.00 | 34,000.00 | 31,000.00 | 32,750.00 | 32,750.00 | 3,595,553 |
|
Oct 12, 2026
|
35,400.00 | 36,400.00 | 34,050.00 | 34,500.00 | 34,500.00 | 2,374,358 |
|
Oct 8, 2026
|
36,050.00 | 36,900.00 | 35,450.00 | 36,000.00 | 36,000.00 | 2,400,744 |
|
Oct 7, 2026
|
37,000.00 | 37,150.00 | 36,000.00 | 36,150.00 | 36,150.00 | 2,094,828 |
|
Oct 6, 2026
|
36,450.00 | 37,500.00 | 35,100.00 | 37,000.00 | 37,000.00 | 4,206,640 |
|
Oct 2, 2026
|
34,250.00 | 36,400.00 | 33,700.00 | 36,100.00 | 36,100.00 | 5,534,468 |
|
Oct 1, 2026
|
33,200.00 | 34,700.00 | 32,500.00 | 34,250.00 | 34,250.00 | 3,675,664 |
|
Sep 30, 2026
|
32,600.00 | 34,900.00 | 32,150.00 | 33,900.00 | 33,900.00 | 6,710,561 |
|
Sep 29, 2026
|
32,800.00 | 33,700.00 | 31,500.00 | 32,500.00 | 32,500.00 | 5,202,406 |
|
Sep 28, 2026
|
30,400.00 | 33,750.00 | 30,350.00 | 33,350.00 | 33,350.00 | 11,519,453 |
|
Sep 23, 2026
|
28,050.00 | 29,750.00 | 27,650.00 | 29,200.00 | 29,200.00 | 3,892,862 |
|
Sep 22, 2026
|
27,800.00 | 28,150.00 | 27,450.00 | 27,450.00 | 27,450.00 | 1,009,032 |
|
Sep 21, 2026
|
28,600.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1,684,710 |
|
Sep 18, 2026
|
29,000.00 | 29,450.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1,804,629 |
|
Sep 17, 2026
|
28,700.00 | 29,050.00 | 28,250.00 | 28,400.00 | 28,400.00 | 861,731 |
|
Sep 16, 2026
|
28,650.00 | 29,150.00 | 28,250.00 | 28,500.00 | 28,500.00 | 909,645 |
|
Sep 15, 2026
|
28,500.00 | 29,050.00 | 27,950.00 | 28,550.00 | 28,550.00 | 1,180,089 |
|
Sep 14, 2026
|
29,400.00 | 29,450.00 | 28,450.00 | 28,700.00 | 28,700.00 | 1,505,170 |
|
Sep 11, 2026
|
29,850.00 | 31,350.00 | 29,550.00 | 29,800.00 | 29,800.00 | 1,485,913 |
|
Sep 10, 2026
|
30,150.00 | 31,650.00 | 29,600.00 | 30,250.00 | 30,250.00 | 2,597,370 |
|
Sep 9, 2026
|
29,650.00 | 31,200.00 | 29,350.00 | 30,800.00 | 30,800.00 | 3,283,849 |
|
Sep 8, 2026
|
29,900.00 | 30,450.00 | 29,100.00 | 29,150.00 | 29,150.00 | 2,140,835 |
|
Sep 7, 2026
|
30,400.00 | 30,400.00 | 28,950.00 | 29,650.00 | 29,650.00 | 2,647,604 |
|
Sep 4, 2026
|
30,150.00 | 30,950.00 | 29,950.00 | 30,050.00 | 30,050.00 | 1,184,894 |
|
Sep 3, 2026
|
30,500.00 | 31,050.00 | 28,850.00 | 29,900.00 | 29,900.00 | 2,138,259 |
|
Sep 2, 2026
|
32,250.00 | 32,400.00 | 30,050.00 | 30,300.00 | 30,300.00 | 2,708,076 |
|
Sep 1, 2026
|
34,300.00 | 34,650.00 | 32,300.00 | 33,100.00 | 33,100.00 | 1,647,376 |
|
Aug 31, 2026
|
32,800.00 | 34,100.00 | 32,200.00 | 33,850.00 | 33,850.00 | 1,133,950 |
|
Aug 28, 2026
|
33,450.00 | 34,350.00 | 32,600.00 | 33,750.00 | 33,750.00 | 1,342,660 |
|
Aug 27, 2026
|
33,500.00 | 33,650.00 | 32,650.00 | 33,400.00 | 33,400.00 | 1,491,927 |
|
Aug 26, 2026
|
32,350.00 | 33,150.00 | 31,350.00 | 32,900.00 | 32,900.00 | 1,550,826 |
|
Aug 25, 2026
|
31,600.00 | 32,450.00 | 30,400.00 | 32,350.00 | 32,350.00 | 1,383,819 |
|
Aug 24, 2026
|
32,000.00 | 32,850.00 | 31,500.00 | 32,150.00 | 32,150.00 | 1,431,649 |
|
Aug 21, 2026
|
34,500.00 | 34,500.00 | 31,850.00 | 32,050.00 | 32,050.00 | 2,701,323 |
|
Aug 20, 2026
|
34,650.00 | 36,750.00 | 34,400.00 | 35,200.00 | 35,200.00 | 2,757,000 |
|
Aug 19, 2026
|
32,300.00 | 35,550.00 | 32,300.00 | 34,650.00 | 34,650.00 | 2,664,056 |
|
Aug 18, 2026
|
35,050.00 | 36,050.00 | 33,500.00 | 34,000.00 | 34,000.00 | 2,948,403 |
|
Aug 14, 2026
|
36,500.00 | 36,850.00 | 34,750.00 | 35,400.00 | 35,400.00 | 2,932,229 |
|
Aug 13, 2026
|
35,800.00 | 37,400.00 | 35,100.00 | 36,550.00 | 36,550.00 | 5,502,352 |
|
Aug 12, 2026
|
36,050.00 | 36,650.00 | 35,000.00 | 35,700.00 | 35,700.00 | 4,228,274 |
|
Aug 11, 2026
|
34,200.00 | 38,250.00 | 32,900.00 | 36,350.00 | 36,350.00 | 9,165,523 |
|
Aug 10, 2026
|
33,700.00 | 36,000.00 | 33,250.00 | 35,250.00 | 35,250.00 | 7,773,653 |
|
Aug 7, 2026
|
33,000.00 | 38,550.00 | 31,900.00 | 33,900.00 | 33,900.00 | 20,050,044 |
|
Aug 6, 2026
|
30,050.00 | 32,250.00 | 29,550.00 | 30,400.00 | 30,400.00 | 4,140,410 |
|
Aug 5, 2026
|
27,400.00 | 31,700.00 | 26,500.00 | 30,150.00 | 30,150.00 | 7,823,531 |
|
Aug 4, 2026
|
26,000.00 | 27,650.00 | 25,950.00 | 26,800.00 | 26,800.00 | 3,984,564 |
|
Aug 3, 2026
|
24,700.00 | 25,350.00 | 23,450.00 | 24,800.00 | 24,800.00 | 2,042,834 |
|
Jul 31, 2026
|
24,850.00 | 25,650.00 | 23,500.00 | 25,500.00 | 25,500.00 | 3,274,578 |
|
Jul 30, 2026
|
22,650.00 | 25,300.00 | 22,000.00 | 23,500.00 | 23,500.00 | 3,927,559 |
|
Jul 29, 2026
|
24,000.00 | 25,700.00 | 22,300.00 | 22,850.00 | 22,850.00 | 6,639,195 |
|
Jul 28, 2026
|
25,250.00 | 25,950.00 | 23,650.00 | 23,950.00 | 23,950.00 | 2,735,595 |
|
Jul 27, 2026
|
29,950.00 | 29,950.00 | 25,500.00 | 26,200.00 | 26,200.00 | 4,145,156 |
|
Jul 24, 2026
|
30,000.00 | 32,000.00 | 28,700.00 | 30,000.00 | 30,000.00 | 5,848,241 |
|
Jul 23, 2026
|
27,600.00 | 31,000.00 | 27,350.00 | 30,000.00 | 30,000.00 | 4,432,384 |
|
Jul 22, 2026
|
27,150.00 | 28,550.00 | 27,050.00 | 27,150.00 | 27,150.00 | 2,043,425 |
|
Jul 21, 2026
|
26,100.00 | 27,150.00 | 25,500.00 | 26,600.00 | 26,600.00 | 2,398,426 |
|
Jul 20, 2026
|
27,000.00 | 28,450.00 | 26,300.00 | 26,750.00 | 26,750.00 | 2,719,131 |
|
Jul 16, 2026
|
30,550.00 | 30,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | 3,739,617 |
|
Jul 15, 2026
|
31,000.00 | 31,900.00 | 30,450.00 | 30,800.00 | 30,800.00 | 2,269,437 |
|
Jul 14, 2026
|
32,150.00 | 32,200.00 | 29,100.00 | 29,850.00 | 29,850.00 | 2,472,283 |
|
Jul 13, 2026
|
31,950.00 | 34,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | 2,466,613 |
|
Jul 10, 2026
|
32,700.00 | 32,850.00 | 31,100.00 | 31,900.00 | 31,900.00 | 2,885,573 |
|
Jul 9, 2026
|
30,050.00 | 32,450.00 | 29,700.00 | 30,800.00 | 30,800.00 | 3,922,804 |
|
Jul 8, 2026
|
31,150.00 | 31,400.00 | 29,300.00 | 29,850.00 | 29,850.00 | 2,286,816 |
|
Jul 7, 2026
|
31,550.00 | 31,900.00 | 29,950.00 | 31,400.00 | 31,400.00 | 2,112,198 |
|
Jul 6, 2026
|
33,750.00 | 34,000.00 | 30,700.00 | 31,450.00 | 31,450.00 | 2,181,506 |
|
Jul 3, 2026
|
35,550.00 | 35,550.00 | 32,350.00 | 32,700.00 | 32,700.00 | 2,371,033 |
|
Jul 2, 2026
|
36,300.00 | 37,350.00 | 32,850.00 | 34,900.00 | 34,900.00 | 2,917,733 |
|
Jul 1, 2026
|
35,700.00 | 37,950.00 | 35,000.00 | 36,100.00 | 36,100.00 | 3,296,645 |
|
Jun 30, 2026
|
34,950.00 | 35,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | 1,031,387 |
|
Jun 29, 2026
|
31,350.00 | 35,500.00 | 31,350.00 | 35,300.00 | 35,300.00 | 1,733,242 |
|
Jun 26, 2026
|
33,250.00 | 33,750.00 | 29,300.00 | 30,650.00 | 30,650.00 | 1,453,745 |
|
Jun 25, 2026
|
34,250.00 | 35,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | 999,299 |
|
Jun 24, 2026
|
33,800.00 | 34,800.00 | 33,000.00 | 33,600.00 | 33,600.00 | 881,966 |
|
Jun 23, 2026
|
38,200.00 | 38,750.00 | 33,800.00 | 34,050.00 | 34,050.00 | 1,440,620 |
|
Jun 22, 2026
|
38,450.00 | 39,200.00 | 37,600.00 | 37,850.00 | 37,850.00 | 928,021 |
|
Jun 19, 2026
|
38,500.00 | 38,950.00 | 36,150.00 | 38,050.00 | 38,050.00 | 1,640,691 |
|
Jun 18, 2026
|
40,700.00 | 40,700.00 | 37,800.00 | 38,100.00 | 38,100.00 | 1,593,543 |
|
Jun 17, 2026
|
42,200.00 | 42,950.00 | 40,700.00 | 41,300.00 | 41,300.00 | 1,800,432 |
|
Jun 16, 2026
|
39,250.00 | 43,850.00 | 37,650.00 | 42,200.00 | 42,200.00 | 3,425,970 |
|
Jun 15, 2026
|
36,750.00 | 40,450.00 | 36,700.00 | 38,700.00 | 38,700.00 | 2,204,978 |
|
Jun 12, 2026
|
36,151.73 | 36,912.82 | 34,962.53 | 35,200.37 | 35,200.37 | 2,262,695 |
|
Jun 11, 2026
|
35,390.64 | 35,438.21 | 32,917.11 | 35,152.80 | 35,152.80 | 1,971,707 |
|
Jun 10, 2026
|
37,007.96 | 37,388.50 | 33,583.05 | 34,819.83 | 34,819.83 | 227 |
|
Jun 9, 2026
|
33,392.79 | 35,010.10 | 32,869.54 | 33,820.90 | 33,820.90 | 1,126,731 |
|
Jun 8, 2026
|
33,583.05 | 35,200.37 | 32,821.97 | 33,059.81 | 33,059.81 | 1,152,209 |
|
Jun 5, 2026
|
39,300.00 | 39,600.00 | 37,050.00 | 38,400.00 | 38,400.00 | 997,824 |
|
Jun 4, 2026
|
40,200.00 | 41,400.00 | 39,250.00 | 39,900.00 | 39,900.00 | 1,342,868 |
|
Jun 2, 2026
|
39,500.00 | 41,800.00 | 38,950.00 | 40,800.00 | 40,800.00 | 1,938,200 |
|
Jun 1, 2026
|
41,050.00 | 42,550.00 | 39,300.00 | 40,600.00 | 40,600.00 | 1,931,201 |
|
May 29, 2026
|
41,350.00 | 42,500.00 | 40,000.00 | 41,850.00 | 41,850.00 | 2,014,605 |
|
May 28, 2026
|
42,650.00 | 42,900.00 | 38,950.00 | 40,700.00 | 40,700.00 | 1,979,186 |
|
May 27, 2026
|
43,750.00 | 44,100.00 | 42,000.00 | 42,350.00 | 42,350.00 | 1,687,640 |
|
May 26, 2026
|
43,600.00 | 45,900.00 | 42,350.00 | 44,450.00 | 44,450.00 | 2,062,286 |
|
May 22, 2026
|
42,150.00 | 44,750.00 | 42,150.00 | 42,700.00 | 42,700.00 | 2,321,633 |
|
May 21, 2026
|
41,000.00 | 41,400.00 | 40,250.00 | 40,600.00 | 40,600.00 | 1,114,362 |
|
May 20, 2026
|
40,450.00 | 41,000.00 | 39,200.00 | 39,950.00 | 39,950.00 | 1,115,789 |
|
May 19, 2026
|
42,550.00 | 44,800.00 | 40,500.00 | 41,300.00 | 41,300.00 | 1,632,173 |
|
May 18, 2026
|
39,950.00 | 43,600.00 | 38,550.00 | 43,350.00 | 43,350.00 | 2,735,039 |
|
May 15, 2026
|
46,850.00 | 46,900.00 | 40,000.00 | 40,600.00 | 40,600.00 | 4,540,404 |
|
May 14, 2026
|
43,400.00 | 48,350.00 | 43,400.00 | 47,800.00 | 47,800.00 | 5,682,380 |
|
May 13, 2026
|
44,700.00 | 45,050.00 | 42,050.00 | 43,150.00 | 43,150.00 | 1,963,559 |
|
May 12, 2026
|
42,660.26 | 44,463.47 | 39,718.17 | 40,809.59 | 40,809.59 | 3,701,499 |
|
May 11, 2026
|
44,890.55 | 45,127.82 | 42,660.26 | 43,182.24 | 43,182.24 | 2,424,419 |
|
May 8, 2026
|
45,365.08 | 46,361.59 | 44,036.39 | 44,890.55 | 44,890.55 | 1,786,707 |
|
May 7, 2026
|
44,938.00 | 45,839.61 | 44,321.11 | 44,985.46 | 44,985.46 | 2,016,414 |
|
May 6, 2026
|
46,836.13 | 46,931.03 | 45,222.72 | 45,649.80 | 45,649.80 | 3,250,103 |
|
May 4, 2026
|
48,591.89 | 48,971.51 | 45,744.70 | 47,358.11 | 47,358.11 | 3,848,960 |
|
Apr 30, 2026
|
48,950.00 | 55,400.00 | 48,950.00 | 50,700.00 | 50,700.00 | 11,898,592 |
|
Apr 29, 2026
|
50,900.00 | 51,000.00 | 46,000.00 | 47,950.00 | 47,950.00 | 6,543,268 |
|
Apr 28, 2026
|
51,500.00 | 54,900.00 | 47,550.00 | 49,400.00 | 49,400.00 | 15,020,313 |
|
Apr 27, 2026
|
51,000.00 | 51,600.00 | 48,200.00 | 50,200.00 | 50,200.00 | 3,998,275 |
|
Apr 24, 2026
|
46,800.00 | 49,850.00 | 46,700.00 | 49,350.00 | 49,350.00 | 4,857,070 |
|
Apr 23, 2026
|
48,650.00 | 48,650.00 | 44,500.00 | 46,800.00 | 46,800.00 | 2,722,664 |
|
Apr 22, 2026
|
45,050.00 | 48,150.00 | 44,800.00 | 47,550.00 | 47,550.00 | 3,574,064 |
|
Apr 21, 2026
|
43,650.00 | 45,900.00 | 43,000.00 | 45,450.00 | 45,450.00 | 3,871,235 |
|
Apr 20, 2026
|
43,550.00 | 44,450.00 | 41,650.00 | 43,000.00 | 43,000.00 | 2,509,801 |
|
Apr 17, 2026
|
44,200.00 | 45,900.00 | 43,700.00 | 44,050.00 | 44,050.00 | 4,798,840 |
|
Apr 16, 2026
|
45,000.00 | 45,400.00 | 43,500.00 | 44,300.00 | 44,300.00 | 3,027,233 |
|
Apr 15, 2026
|
42,600.00 | 43,400.00 | 42,000.00 | 42,400.00 | 42,400.00 | 2,152,026 |
|
Apr 14, 2026
|
39,950.00 | 43,850.00 | 38,800.00 | 42,150.00 | 42,150.00 | 5,548,993 |
|
Apr 13, 2026
|
40,350.00 | 40,550.00 | 39,200.00 | 39,450.00 | 39,450.00 | 1,318,358 |
|
Apr 10, 2026
|
41,850.00 | 41,900.00 | 40,150.00 | 40,950.00 | 40,950.00 | 2,502,151 |
|
Apr 9, 2026
|
39,600.00 | 40,500.00 | 39,050.00 | 40,050.00 | 40,050.00 | 1,936,277 |
|
Apr 8, 2026
|
38,200.00 | 40,650.00 | 37,450.00 | 40,300.00 | 40,300.00 | 3,960,120 |
|
Apr 7, 2026
|
38,300.00 | 39,200.00 | 37,050.00 | 37,150.00 | 37,150.00 | 1,846,968 |
|
Apr 6, 2026
|
39,700.00 | 39,900.00 | 37,250.00 | 38,150.00 | 38,150.00 | 3,012,859 |
|
Apr 3, 2026
|
36,050.00 | 41,600.00 | 36,000.00 | 39,050.00 | 39,050.00 | 10,292,583 |
|
Apr 2, 2026
|
37,600.00 | 37,950.00 | 35,000.00 | 35,600.00 | 35,600.00 | 3,508,052 |
|
Apr 1, 2026
|
38,150.00 | 38,400.00 | 35,700.00 | 37,575.00 | 37,575.00 | 3,965,005 |
|
Mar 31, 2026
|
36,350.00 | 39,450.00 | 34,750.00 | 37,150.00 | 37,150.00 | 7,126,070 |
|
Mar 30, 2026
|
34,000.00 | 36,850.00 | 33,650.00 | 36,600.00 | 36,600.00 | 6,364,860 |
|
Mar 27, 2026
|
34,850.00 | 35,650.00 | 33,600.00 | 36,800.00 | 36,800.00 | 5,559,359 |
|
Mar 26, 2026
|
45,350.00 | 46,450.00 | 35,450.00 | 36,800.00 | 36,800.00 | 10,598,663 |
|
Mar 25, 2026
|
45,750.00 | 46,600.00 | 44,650.00 | 45,000.00 | 45,000.00 | 1,949,485 |
|
Mar 24, 2026
|
48,350.00 | 48,400.00 | 43,450.00 | 45,000.00 | 45,000.00 | 3,567,974 |
|
Mar 23, 2026
|
53,000.00 | 53,100.00 | 46,500.00 | 46,500.00 | 46,500.00 | 4,901,673 |
|
Mar 20, 2026
|
52,900.00 | 56,800.00 | 51,300.00 | 51,700.00 | 51,700.00 | 14,424,069 |
|
Mar 19, 2026
|
51,100.00 | 51,300.00 | 49,550.00 | 49,750.00 | 49,750.00 | 2,024,335 |
|
Mar 18, 2026
|
50,900.00 | 51,400.00 | 49,700.00 | 50,800.00 | 50,800.00 | 2,912,289 |
|
Mar 17, 2026
|
46,650.00 | 52,300.00 | 46,400.00 | 49,450.00 | 49,450.00 | 8,084,402 |
|
Mar 16, 2026
|
48,300.00 | 48,950.00 | 45,250.00 | 46,050.00 | 46,050.00 | 3,345,092 |
|
Mar 13, 2026
|
51,200.00 | 51,200.00 | 48,600.00 | 48,700.00 | 48,700.00 | 3,580,509 |
|
Mar 12, 2026
|
50,600.00 | 53,600.00 | 50,400.00 | 53,000.00 | 53,000.00 | 6,304,555 |
|
Mar 11, 2026
|
50,700.00 | 54,000.00 | 50,500.00 | 51,400.00 | 51,400.00 | 5,094,847 |
|
Mar 10, 2026
|
51,400.00 | 51,700.00 | 49,250.00 | 50,500.00 | 50,500.00 | 3,389,184 |
|
Mar 9, 2026
|
50,900.00 | 52,400.00 | 48,600.00 | 50,500.00 | 50,500.00 | 4,987,491 |
|
Mar 6, 2026
|
46,750.00 | 54,700.00 | 46,050.00 | 51,800.00 | 51,800.00 | 17,980,003 |
|
Mar 5, 2026
|
43,800.00 | 45,550.00 | 42,950.00 | 44,400.00 | 44,400.00 | 3,402,565 |
|
Mar 4, 2026
|
44,450.00 | 46,900.00 | 39,300.00 | 39,950.00 | 39,950.00 | 6,007,933 |
|
Mar 3, 2026
|
51,000.00 | 53,700.00 | 48,000.00 | 48,350.00 | 48,350.00 | 5,043,606 |
|
Feb 27, 2026
|
53,100.00 | 54,900.00 | 50,700.00 | 53,000.00 | 53,000.00 | 7,288,630 |
|
Feb 26, 2026
|
51,100.00 | 51,500.00 | 50,000.00 | 51,100.00 | 51,100.00 | 2,511,043 |
|
Feb 25, 2026
|
51,300.00 | 53,000.00 | 49,800.00 | 51,600.00 | 51,600.00 | 4,220,990 |
|
Feb 24, 2026
|
52,700.00 | 52,700.00 | 49,625.00 | 50,900.00 | 50,900.00 | 4,004,474 |
|
Feb 23, 2026
|
54,800.00 | 54,900.00 | 50,700.00 | 51,200.00 | 51,200.00 | 4,945,295 |
|
Feb 20, 2026
|
56,500.00 | 56,900.00 | 52,500.00 | 53,000.00 | 53,000.00 | 7,659,000 |
|
Feb 19, 2026
|
46,550.00 | 59,300.00 | 46,550.00 | 58,500.00 | 58,500.00 | 18,412,176 |
|
Feb 13, 2026
|
46,400.00 | 47,900.00 | 45,250.00 | 45,900.00 | 45,900.00 | 4,883,713 |
|
Feb 12, 2026
|
47,800.00 | 48,200.00 | 45,400.00 | 47,550.00 | 47,550.00 | 6,903,775 |
|
Feb 11, 2026
|
46,050.00 | 49,250.00 | 45,950.00 | 48,000.00 | 48,000.00 | 14,317,365 |
|
Feb 10, 2026
|
47,800.00 | 48,900.00 | 44,500.00 | 46,600.00 | 46,600.00 | 13,459,460 |
|
Feb 9, 2026
|
41,900.00 | 49,650.00 | 41,750.00 | 47,700.00 | 47,700.00 | 35,966,171 |
|
Feb 6, 2026
|
35,500.00 | 45,400.00 | 35,400.00 | 42,000.00 | 42,000.00 | 53,082,158 |
|
Feb 5, 2026
|
38,950.00 | 39,400.00 | 33,550.00 | 36,400.00 | 36,400.00 | 32,922,155 |
|
Feb 4, 2026
|
28,100.00 | 36,450.00 | 28,050.00 | 36,450.00 | 36,450.00 | 31,440,854 |
|
Feb 3, 2026
|
26,950.00 | 28,150.00 | 26,900.00 | 28,050.00 | 28,050.00 | 1,041,476 |
|
Feb 2, 2026
|
27,600.00 | 27,600.00 | 26,350.00 | 26,500.00 | 26,500.00 | 1,377,959 |
|
Jan 30, 2026
|
28,600.00 | 28,650.00 | 27,600.00 | 27,650.00 | 27,650.00 | 2,168,574 |
|
Jan 29, 2026
|
28,450.00 | 29,050.00 | 27,700.00 | 28,850.00 | 28,850.00 | 1,833,712 |
|
Jan 28, 2026
|
28,550.00 | 28,600.00 | 28,050.00 | 28,350.00 | 28,350.00 | 1,100,262 |
|
Jan 27, 2026
|
28,500.00 | 28,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | 1,321,689 |
|
Jan 26, 2026
|
29,850.00 | 29,900.00 | 28,750.00 | 29,000.00 | 29,000.00 | 1,499,090 |
|
Jan 23, 2026
|
28,700.00 | 30,400.00 | 28,650.00 | 29,700.00 | 29,700.00 | 3,981,448 |
|
Jan 22, 2026
|
27,400.00 | 28,300.00 | 27,350.00 | 28,100.00 | 28,100.00 | 1,457,680 |
|
Jan 21, 2026
|
27,350.00 | 27,600.00 | 26,900.00 | 27,250.00 | 27,250.00 | 1,254,898 |
|
Jan 20, 2026
|
27,900.00 | 28,400.00 | 27,400.00 | 28,100.00 | 28,100.00 | 1,009,446 |
|
Jan 19, 2026
|
28,500.00 | 28,500.00 | 27,850.00 | 28,100.00 | 28,100.00 | 1,144,496 |
|
Jan 16, 2026
|
29,800.00 | 29,850.00 | 28,350.00 | 28,650.00 | 28,650.00 | 2,490,396 |
|
Jan 15, 2026
|
29,000.00 | 29,700.00 | 28,700.00 | 29,600.00 | 29,600.00 | 2,194,748 |
|
Jan 14, 2026
|
28,250.00 | 29,900.00 | 27,800.00 | 28,950.00 | 28,950.00 | 2,918,997 |
|
Jan 13, 2026
|
27,250.00 | 28,850.00 | 26,950.00 | 28,450.00 | 28,450.00 | 2,751,268 |
|
Jan 12, 2026
|
26,250.00 | 27,150.00 | 26,250.00 | 26,950.00 | 26,950.00 | 1,225,427 |
|
Jan 9, 2026
|
26,250.00 | 26,350.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1,178,859 |
|
Jan 8, 2026
|
26,500.00 | 26,650.00 | 25,900.00 | 26,500.00 | 26,500.00 | 1,208,229 |
|
Jan 7, 2026
|
27,300.00 | 27,400.00 | 26,450.00 | 26,800.00 | 26,800.00 | 922,564 |
|
Jan 6, 2026
|
27,150.00 | 27,750.00 | 26,900.00 | 27,550.00 | 27,550.00 | 869,301 |
|
Jan 5, 2026
|
27,000.00 | 27,250.00 | 26,800.00 | 27,000.00 | 27,000.00 | 753,425 |
|
Jan 2, 2026
|
26,900.00 | 26,950.00 | 26,500.00 | 26,750.00 | 26,750.00 | 606,609 |
|
Dec 30, 2025
|
26,750.00 | 26,850.00 | 26,600.00 | 26,800.00 | 26,800.00 | 328,652 |
|
Dec 29, 2025
|
26,700.00 | 27,300.00 | 26,400.00 | 26,800.00 | 26,800.00 | 519,925 |
|
Dec 26, 2025
|
27,650.00 | 27,750.00 | 26,650.00 | 26,650.00 | 26,650.00 | 791,087 |
|
Dec 24, 2025
|
27,950.00 | 27,950.00 | 27,500.00 | 27,550.00 | 27,550.00 | 462,402 |
|
Dec 23, 2025
|
28,300.00 | 28,800.00 | 27,950.00 | 28,100.00 | 28,100.00 | 1,243,140 |
|
Dec 22, 2025
|
27,250.00 | 27,500.00 | 27,150.00 | 27,450.00 | 27,450.00 | 455,667 |
|
Dec 19, 2025
|
26,750.00 | 27,350.00 | 26,700.00 | 26,900.00 | 26,900.00 | 568,114 |
|
Dec 18, 2025
|
26,950.00 | 27,000.00 | 26,250.00 | 26,550.00 | 26,550.00 | 521,853 |
|
Dec 17, 2025
|
27,350.00 | 27,500.00 | 27,000.00 | 27,150.00 | 27,150.00 | 446,159 |
|
Dec 16, 2025
|
27,950.00 | 28,000.00 | 26,900.00 | 27,150.00 | 27,150.00 | 677,112 |
|
Dec 15, 2025
|
27,700.00 | 28,950.00 | 27,500.00 | 27,850.00 | 27,850.00 | 1,039,741 |
|
Dec 12, 2025
|
27,700.00 | 28,200.00 | 27,450.00 | 28,150.00 | 28,150.00 | 945,666 |
|
Dec 11, 2025
|
27,700.00 | 27,800.00 | 27,250.00 | 27,550.00 | 27,550.00 | 831,799 |
|
Dec 10, 2025
|
27,550.00 | 27,850.00 | 27,200.00 | 27,200.00 | 27,200.00 | 362,904 |
|
Dec 9, 2025
|
27,300.00 | 27,700.00 | 27,200.00 | 27,450.00 | 27,450.00 | 392,862 |
|
Dec 8, 2025
|
27,900.00 | 27,950.00 | 27,200.00 | 27,500.00 | 27,500.00 | 747,323 |
|
Dec 5, 2025
|
27,650.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,850.00 | 472,280 |
|
Dec 4, 2025
|
27,950.00 | 28,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | 280,297 |
|
Dec 3, 2025
|
27,700.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 449,457 |
|
Dec 2, 2025
|
27,550.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,600.00 | 351,974 |
|
Dec 1, 2025
|
28,050.00 | 28,050.00 | 27,450.00 | 27,700.00 | 27,700.00 | 492,175 |
|
Nov 28, 2025
|
27,900.00 | 28,150.00 | 27,400.00 | 27,950.00 | 27,950.00 | 533,764 |
|
Nov 27, 2025
|
28,500.00 | 29,050.00 | 27,850.00 | 27,900.00 | 27,900.00 | 623,294 |
|
Nov 26, 2025
|
27,650.00 | 28,450.00 | 27,350.00 | 28,250.00 | 28,250.00 | 738,859 |
|
Nov 25, 2025
|
26,950.00 | 27,650.00 | 26,800.00 | 27,450.00 | 27,450.00 | 764,473 |
|
Nov 24, 2025
|
26,950.00 | 27,150.00 | 26,300.00 | 26,450.00 | 26,450.00 | 717,071 |
|
Nov 21, 2025
|
26,750.00 | 27,100.00 | 26,450.00 | 26,700.00 | 26,700.00 | 414,897 |
|
Nov 20, 2025
|
27,550.00 | 27,900.00 | 27,350.00 | 27,550.00 | 27,550.00 | 357,445 |
|
Nov 19, 2025
|
27,350.00 | 27,450.00 | 26,350.00 | 26,900.00 | 26,900.00 | 680,486 |
|
Nov 18, 2025
|
27,800.00 | 28,050.00 | 27,000.00 | 27,050.00 | 27,050.00 | 660,798 |
|
Nov 17, 2025
|
28,550.00 | 28,600.00 | 27,700.00 | 28,050.00 | 28,050.00 | 443,425 |
|
Nov 14, 2025
|
28,550.00 | 28,750.00 | 28,200.00 | 28,250.00 | 28,250.00 | 813,587 |
|
Nov 13, 2025
|
28,500.00 | 29,600.00 | 28,050.00 | 29,550.00 | 29,550.00 | 1,740,890 |
|
Nov 12, 2025
|
28,150.00 | 28,500.00 | 27,700.00 | 28,450.00 | 28,450.00 | 913,330 |
|
Nov 11, 2025
|
26,900.00 | 28,200.00 | 26,900.00 | 27,750.00 | 27,750.00 | 1,675,365 |
|
Nov 10, 2025
|
26,450.00 | 26,650.00 | 26,100.00 | 26,550.00 | 26,550.00 | 859,217 |
|
Nov 7, 2025
|
26,650.00 | 27,050.00 | 25,900.00 | 26,250.00 | 26,250.00 | 2,016,643 |
|
Nov 6, 2025
|
29,150.00 | 29,200.00 | 27,400.00 | 27,600.00 | 27,600.00 | 2,501,185 |
|
Nov 5, 2025
|
32,500.00 | 32,600.00 | 28,200.00 | 28,750.00 | 28,750.00 | 9,680,325 |
|
Nov 4, 2025
|
34,000.00 | 34,150.00 | 32,500.00 | 33,800.00 | 33,800.00 | 3,390,231 |
|
Nov 3, 2025
|
31,000.00 | 34,050.00 | 30,850.00 | 33,100.00 | 33,100.00 | 6,308,475 |
|
Oct 31, 2025
|
30,200.00 | 31,250.00 | 29,800.00 | 30,600.00 | 30,600.00 | 1,272,107 |
|
Oct 30, 2025
|
30,650.00 | 31,100.00 | 30,050.00 | 30,200.00 | 30,200.00 | 1,183,725 |
