KSE - Delayed Quote
KRW
Samsung Heavy Industries Co., Ltd. (010140.KS)
15,880.00
+160.00
(+1.02%)
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
|
15,420.00 | 16,050.00 | 15,320.00 | 15,880.00 | 15,880.00 | 5,276,409 |
|
Oct 29, 2026
|
16,380.00 | 16,440.00 | 15,570.00 | 15,720.00 | 15,720.00 | 5,524,561 |
|
Oct 28, 2026
|
16,630.00 | 16,760.00 | 16,300.00 | 16,510.00 | 16,510.00 | 4,221,598 |
|
Oct 27, 2026
|
16,410.00 | 16,770.00 | 16,270.00 | 16,390.00 | 16,390.00 | 3,384,202 |
|
Oct 26, 2026
|
16,520.00 | 16,820.00 | 16,290.00 | 16,300.00 | 16,300.00 | 2,550,959 |
|
Oct 23, 2026
|
16,810.00 | 16,900.00 | 16,450.00 | 16,830.00 | 16,830.00 | 2,925,939 |
|
Oct 22, 2026
|
17,390.00 | 17,720.00 | 17,200.00 | 17,320.00 | 17,320.00 | 1,958,112 |
|
Oct 21, 2026
|
17,480.00 | 17,840.00 | 17,170.00 | 17,680.00 | 17,680.00 | 2,822,496 |
|
Oct 20, 2026
|
18,140.00 | 18,140.00 | 17,270.00 | 17,320.00 | 17,320.00 | 3,502,378 |
|
Oct 19, 2026
|
17,690.00 | 18,300.00 | 17,670.00 | 18,300.00 | 18,300.00 | 3,001,367 |
|
Oct 16, 2026
|
18,340.00 | 18,990.00 | 18,110.00 | 18,400.00 | 18,400.00 | 3,534,249 |
|
Oct 15, 2026
|
18,270.00 | 18,570.00 | 17,910.00 | 18,170.00 | 18,170.00 | 3,865,083 |
|
Oct 14, 2026
|
18,000.00 | 19,570.00 | 17,780.00 | 18,950.00 | 18,950.00 | 5,421,345 |
|
Oct 13, 2026
|
17,430.00 | 18,430.00 | 17,210.00 | 18,360.00 | 18,360.00 | 5,041,513 |
|
Oct 12, 2026
|
18,690.00 | 18,760.00 | 17,910.00 | 18,010.00 | 18,010.00 | 3,917,273 |
|
Oct 8, 2026
|
19,490.00 | 19,500.00 | 18,850.00 | 18,860.00 | 18,860.00 | 3,692,865 |
|
Oct 7, 2026
|
19,760.00 | 19,770.00 | 19,440.00 | 19,540.00 | 19,540.00 | 2,513,129 |
|
Oct 6, 2026
|
20,150.00 | 20,150.00 | 19,600.00 | 19,700.00 | 19,700.00 | 2,584,641 |
|
Oct 2, 2026
|
19,760.00 | 19,980.00 | 19,640.00 | 19,960.00 | 19,960.00 | 1,922,545 |
|
Oct 1, 2026
|
19,720.00 | 19,810.00 | 19,350.00 | 19,720.00 | 19,720.00 | 2,004,100 |
|
Sep 30, 2026
|
19,750.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | 3,449,094 |
|
Sep 29, 2026
|
20,050.00 | 20,100.00 | 19,160.00 | 19,330.00 | 19,330.00 | 5,746,198 |
|
Sep 28, 2026
|
20,400.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | 2,066,341 |
|
Sep 23, 2026
|
20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 2,307,429 |
|
Sep 22, 2026
|
20,800.00 | 20,850.00 | 20,550.00 | 20,600.00 | 20,600.00 | 1,641,316 |
|
Sep 21, 2026
|
20,950.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | 2,157,296 |
|
Sep 18, 2026
|
21,550.00 | 21,650.00 | 20,700.00 | 20,800.00 | 20,800.00 | 3,388,016 |
|
Sep 17, 2026
|
20,450.00 | 21,800.00 | 20,450.00 | 21,500.00 | 21,500.00 | 4,575,584 |
|
Sep 16, 2026
|
20,750.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | 2,332,780 |
|
Sep 15, 2026
|
21,850.00 | 21,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | 4,014,857 |
|
Sep 14, 2026
|
21,100.00 | 22,500.00 | 20,850.00 | 22,100.00 | 22,100.00 | 4,705,935 |
|
Sep 11, 2026
|
20,900.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | 2,379,124 |
|
Sep 10, 2026
|
21,200.00 | 21,800.00 | 21,050.00 | 21,350.00 | 21,350.00 | 3,377,347 |
|
Sep 9, 2026
|
21,450.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | 2,347,725 |
|
Sep 8, 2026
|
21,750.00 | 22,150.00 | 21,250.00 | 21,300.00 | 21,300.00 | 2,684,196 |
|
Sep 7, 2026
|
21,400.00 | 21,450.00 | 21,000.00 | 21,400.00 | 21,400.00 | 2,410,842 |
|
Sep 4, 2026
|
21,500.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 3,410,970 |
|
Sep 3, 2026
|
20,200.00 | 21,900.00 | 19,900.00 | 21,650.00 | 21,650.00 | 7,128,820 |
|
Sep 2, 2026
|
20,350.00 | 20,400.00 | 19,940.00 | 19,940.00 | 19,940.00 | 2,773,459 |
|
Sep 1, 2026
|
20,750.00 | 21,050.00 | 20,550.00 | 21,000.00 | 21,000.00 | 1,717,861 |
|
Aug 31, 2026
|
20,800.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 2,039,556 |
|
Aug 28, 2026
|
21,050.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | 2,029,082 |
|
Aug 27, 2026
|
20,900.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | 1,676,779 |
|
Aug 26, 2026
|
20,500.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 1,538,584 |
|
Aug 25, 2026
|
19,980.00 | 20,450.00 | 19,600.00 | 20,450.00 | 20,450.00 | 1,867,459 |
|
Aug 24, 2026
|
20,200.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1,993,632 |
|
Aug 21, 2026
|
20,550.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,990,817 |
|
Aug 20, 2026
|
20,850.00 | 21,100.00 | 20,650.00 | 20,800.00 | 20,800.00 | 1,862,749 |
|
Aug 19, 2026
|
20,450.00 | 20,750.00 | 19,970.00 | 20,600.00 | 20,600.00 | 2,366,210 |
|
Aug 18, 2026
|
22,000.00 | 22,050.00 | 21,000.00 | 21,250.00 | 21,250.00 | 3,380,716 |
|
Aug 14, 2026
|
22,350.00 | 22,750.00 | 22,050.00 | 22,300.00 | 22,300.00 | 3,051,125 |
|
Aug 13, 2026
|
22,050.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 4,643,707 |
|
Aug 12, 2026
|
21,900.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 3,341,519 |
|
Aug 11, 2026
|
22,250.00 | 22,600.00 | 21,750.00 | 21,800.00 | 21,800.00 | 2,814,939 |
|
Aug 10, 2026
|
22,300.00 | 22,700.00 | 21,950.00 | 22,550.00 | 22,550.00 | 2,517,614 |
|
Aug 7, 2026
|
22,050.00 | 22,300.00 | 21,600.00 | 22,050.00 | 22,050.00 | 2,375,368 |
|
Aug 6, 2026
|
21,850.00 | 22,400.00 | 21,500.00 | 22,100.00 | 22,100.00 | 2,040,531 |
|
Aug 5, 2026
|
22,100.00 | 22,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 2,847,757 |
|
Aug 4, 2026
|
20,950.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 3,560,045 |
|
Aug 3, 2026
|
21,000.00 | 21,300.00 | 20,200.00 | 20,900.00 | 20,900.00 | 2,460,280 |
|
Jul 31, 2026
|
21,100.00 | 21,550.00 | 20,450.00 | 21,350.00 | 21,350.00 | 4,806,652 |
|
Jul 30, 2026
|
18,820.00 | 21,450.00 | 18,820.00 | 20,550.00 | 20,550.00 | 6,072,939 |
|
Jul 29, 2026
|
20,900.00 | 20,900.00 | 18,440.00 | 19,400.00 | 19,400.00 | 6,094,913 |
|
Jul 28, 2026
|
21,850.00 | 22,050.00 | 20,000.00 | 20,700.00 | 20,700.00 | 3,471,198 |
|
Jul 27, 2026
|
23,100.00 | 23,150.00 | 21,850.00 | 22,650.00 | 22,650.00 | 3,150,931 |
|
Jul 24, 2026
|
23,200.00 | 23,850.00 | 22,650.00 | 22,900.00 | 22,900.00 | 2,926,018 |
|
Jul 23, 2026
|
21,650.00 | 23,650.00 | 21,600.00 | 23,650.00 | 23,650.00 | 4,185,660 |
|
Jul 22, 2026
|
21,650.00 | 22,250.00 | 21,500.00 | 21,600.00 | 21,600.00 | 2,980,437 |
|
Jul 21, 2026
|
20,750.00 | 21,350.00 | 20,350.00 | 21,250.00 | 21,250.00 | 2,681,627 |
|
Jul 20, 2026
|
22,100.00 | 22,100.00 | 20,900.00 | 20,950.00 | 20,950.00 | 2,595,065 |
|
Jul 16, 2026
|
22,150.00 | 22,700.00 | 21,250.00 | 22,300.00 | 22,300.00 | 3,737,922 |
|
Jul 15, 2026
|
21,800.00 | 22,450.00 | 21,500.00 | 21,850.00 | 21,850.00 | 3,085,320 |
|
Jul 14, 2026
|
22,000.00 | 22,050.00 | 20,850.00 | 21,250.00 | 21,250.00 | 4,101,468 |
|
Jul 13, 2026
|
22,600.00 | 23,900.00 | 21,850.00 | 22,050.00 | 22,050.00 | 4,077,846 |
|
Jul 10, 2026
|
21,400.00 | 22,700.00 | 21,250.00 | 22,350.00 | 22,350.00 | 4,233,790 |
|
Jul 9, 2026
|
21,200.00 | 22,150.00 | 20,700.00 | 20,950.00 | 20,950.00 | 5,401,486 |
|
Jul 8, 2026
|
22,000.00 | 22,400.00 | 20,700.00 | 21,150.00 | 21,150.00 | 5,522,584 |
|
Jul 7, 2026
|
22,950.00 | 22,950.00 | 21,800.00 | 22,450.00 | 22,450.00 | 4,800,796 |
|
Jul 6, 2026
|
23,800.00 | 24,350.00 | 23,000.00 | 23,700.00 | 23,700.00 | 3,769,248 |
|
Jul 3, 2026
|
23,000.00 | 23,650.00 | 22,050.00 | 23,500.00 | 23,500.00 | 4,305,380 |
|
Jul 2, 2026
|
23,650.00 | 23,750.00 | 22,400.00 | 22,950.00 | 22,950.00 | 5,226,906 |
|
Jul 1, 2026
|
23,750.00 | 24,500.00 | 23,400.00 | 23,750.00 | 23,750.00 | 3,891,175 |
|
Jun 30, 2026
|
24,600.00 | 24,800.00 | 23,300.00 | 23,300.00 | 23,300.00 | 4,048,562 |
|
Jun 29, 2026
|
23,000.00 | 24,450.00 | 22,700.00 | 24,450.00 | 24,450.00 | 4,245,846 |
|
Jun 26, 2026
|
23,500.00 | 23,700.00 | 22,200.00 | 23,000.00 | 23,000.00 | 6,379,087 |
|
Jun 25, 2026
|
24,850.00 | 25,250.00 | 23,800.00 | 23,800.00 | 23,800.00 | 3,505,032 |
|
Jun 24, 2026
|
24,250.00 | 25,150.00 | 23,700.00 | 24,600.00 | 24,600.00 | 3,518,694 |
|
Jun 23, 2026
|
26,700.00 | 27,100.00 | 24,200.00 | 24,300.00 | 24,300.00 | 5,128,881 |
|
Jun 22, 2026
|
27,200.00 | 27,550.00 | 26,200.00 | 26,200.00 | 26,200.00 | 3,240,196 |
|
Jun 19, 2026
|
27,900.00 | 28,300.00 | 26,500.00 | 27,550.00 | 27,550.00 | 6,326,331 |
|
Jun 18, 2026
|
28,800.00 | 29,050.00 | 27,500.00 | 27,700.00 | 27,700.00 | 3,766,273 |
|
Jun 17, 2026
|
28,450.00 | 29,800.00 | 28,150.00 | 28,950.00 | 28,950.00 | 5,929,084 |
|
Jun 16, 2026
|
28,750.00 | 29,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | 4,700,796 |
|
Jun 15, 2026
|
28,200.00 | 28,900.00 | 27,650.00 | 28,650.00 | 28,650.00 | 4,610,656 |
|
Jun 12, 2026
|
26,450.00 | 27,600.00 | 26,300.00 | 26,900.00 | 26,900.00 | 4,967,296 |
|
Jun 11, 2026
|
25,150.00 | 25,500.00 | 24,550.00 | 25,300.00 | 25,300.00 | 5,283,301 |
|
Jun 10, 2026
|
25,900.00 | 26,500.00 | 25,100.00 | 26,000.00 | 26,000.00 | 422 |
|
Jun 9, 2026
|
26,350.00 | 26,800.00 | 25,550.00 | 25,850.00 | 25,850.00 | 5,590,102 |
|
Jun 8, 2026
|
25,950.00 | 27,050.00 | 25,750.00 | 26,100.00 | 26,100.00 | 4,092,220 |
|
Jun 5, 2026
|
28,150.00 | 28,950.00 | 27,300.00 | 27,750.00 | 27,750.00 | 5,511,503 |
|
Jun 4, 2026
|
29,900.00 | 30,150.00 | 28,350.00 | 28,400.00 | 28,400.00 | 9,541,471 |
|
Jun 2, 2026
|
27,300.00 | 28,650.00 | 26,050.00 | 27,700.00 | 27,700.00 | 11,983,620 |
|
Jun 1, 2026
|
27,900.00 | 28,700.00 | 27,400.00 | 27,550.00 | 27,550.00 | 5,153,277 |
|
May 29, 2026
|
28,850.00 | 28,900.00 | 27,350.00 | 27,950.00 | 27,950.00 | 7,575,227 |
|
May 28, 2026
|
29,800.00 | 29,950.00 | 27,500.00 | 28,400.00 | 28,400.00 | 4,914,422 |
|
May 27, 2026
|
30,050.00 | 30,250.00 | 29,350.00 | 29,450.00 | 29,450.00 | 5,494,897 |
|
May 26, 2026
|
30,300.00 | 30,950.00 | 29,850.00 | 30,450.00 | 30,450.00 | 5,655,369 |
|
May 22, 2026
|
29,150.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 3,959,836 |
|
May 21, 2026
|
28,550.00 | 28,900.00 | 28,250.00 | 28,650.00 | 28,650.00 | 3,871,343 |
|
May 20, 2026
|
28,650.00 | 28,900.00 | 27,200.00 | 27,650.00 | 27,650.00 | 5,243,143 |
|
May 19, 2026
|
29,800.00 | 29,950.00 | 28,000.00 | 28,550.00 | 28,550.00 | 4,786,989 |
|
May 18, 2026
|
28,950.00 | 30,050.00 | 27,800.00 | 29,550.00 | 29,550.00 | 6,497,447 |
|
May 15, 2026
|
30,850.00 | 30,850.00 | 28,750.00 | 29,300.00 | 29,300.00 | 8,257,612 |
|
May 14, 2026
|
31,250.00 | 31,350.00 | 29,900.00 | 30,150.00 | 30,150.00 | 8,383,407 |
|
May 13, 2026
|
32,200.00 | 32,200.00 | 30,250.00 | 31,050.00 | 31,050.00 | 7,381,743 |
|
May 12, 2026
|
34,050.00 | 34,050.00 | 30,650.00 | 31,400.00 | 31,400.00 | 13,967,315 |
|
May 11, 2026
|
32,700.00 | 35,350.00 | 32,500.00 | 33,950.00 | 33,950.00 | 15,532,322 |
|
May 8, 2026
|
33,600.00 | 33,650.00 | 31,700.00 | 31,950.00 | 31,950.00 | 7,842,517 |
|
May 7, 2026
|
32,250.00 | 33,750.00 | 31,900.00 | 33,700.00 | 33,700.00 | 10,126,534 |
|
May 6, 2026
|
33,000.00 | 33,000.00 | 31,600.00 | 31,850.00 | 31,850.00 | 6,287,836 |
|
May 4, 2026
|
33,000.00 | 33,100.00 | 31,350.00 | 32,250.00 | 32,250.00 | 8,153,424 |
|
Apr 30, 2026
|
33,350.00 | 33,400.00 | 32,200.00 | 32,350.00 | 32,350.00 | 4,422,860 |
|
Apr 29, 2026
|
32,950.00 | 33,700.00 | 32,450.00 | 33,000.00 | 33,000.00 | 4,029,344 |
|
Apr 28, 2026
|
33,050.00 | 33,600.00 | 32,650.00 | 33,350.00 | 33,350.00 | 5,172,968 |
|
Apr 27, 2026
|
34,700.00 | 34,750.00 | 33,100.00 | 33,450.00 | 33,450.00 | 8,131,764 |
|
Apr 24, 2026
|
35,050.00 | 35,100.00 | 33,550.00 | 34,400.00 | 34,400.00 | 11,182,486 |
|
Apr 23, 2026
|
32,700.00 | 35,350.00 | 31,800.00 | 34,000.00 | 34,000.00 | 24,473,941 |
|
Apr 22, 2026
|
30,350.00 | 32,350.00 | 30,050.00 | 31,800.00 | 31,800.00 | 13,693,156 |
|
Apr 21, 2026
|
28,750.00 | 30,450.00 | 28,650.00 | 30,200.00 | 30,200.00 | 7,744,560 |
|
Apr 20, 2026
|
29,150.00 | 29,250.00 | 28,550.00 | 28,550.00 | 28,550.00 | 2,830,919 |
|
Apr 17, 2026
|
28,850.00 | 29,250.00 | 28,200.00 | 29,050.00 | 29,050.00 | 3,466,991 |
|
Apr 16, 2026
|
28,400.00 | 29,000.00 | 28,150.00 | 28,700.00 | 28,700.00 | 4,104,793 |
|
Apr 15, 2026
|
28,350.00 | 28,800.00 | 28,000.00 | 28,100.00 | 28,100.00 | 3,562,619 |
|
Apr 14, 2026
|
28,100.00 | 28,150.00 | 27,650.00 | 27,900.00 | 27,900.00 | 3,450,573 |
|
Apr 13, 2026
|
27,850.00 | 28,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | 3,225,328 |
|
Apr 10, 2026
|
28,650.00 | 29,300.00 | 28,450.00 | 28,550.00 | 28,550.00 | 3,057,410 |
|
Apr 9, 2026
|
28,950.00 | 29,000.00 | 28,000.00 | 28,150.00 | 28,150.00 | 4,456,036 |
|
Apr 8, 2026
|
28,050.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 3,725,176 |
|
Apr 7, 2026
|
27,250.00 | 27,550.00 | 26,500.00 | 26,800.00 | 26,800.00 | 2,298,734 |
|
Apr 6, 2026
|
27,700.00 | 28,100.00 | 27,000.00 | 27,000.00 | 27,000.00 | 2,511,576 |
|
Apr 3, 2026
|
27,800.00 | 28,350.00 | 27,300.00 | 27,900.00 | 27,900.00 | 4,444,306 |
|
Apr 2, 2026
|
28,750.00 | 28,950.00 | 26,550.00 | 26,900.00 | 26,900.00 | 8,177,473 |
|
Apr 1, 2026
|
25,650.00 | 27,400.00 | 25,400.00 | 26,950.00 | 26,950.00 | 6,677,308 |
|
Mar 31, 2026
|
24,650.00 | 25,400.00 | 24,200.00 | 24,450.00 | 24,450.00 | 6,237,363 |
|
Mar 30, 2026
|
24,550.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 6,468,387 |
|
Mar 27, 2026
|
25,700.00 | 26,150.00 | 25,000.00 | 26,350.00 | 26,350.00 | 3,215,404 |
|
Mar 26, 2026
|
27,350.00 | 27,500.00 | 26,300.00 | 26,350.00 | 26,350.00 | 2,633,814 |
|
Mar 25, 2026
|
27,100.00 | 27,250.00 | 26,250.00 | 26,850.00 | 26,850.00 | 3,901,636 |
|
Mar 24, 2026
|
27,300.00 | 27,350.00 | 25,600.00 | 26,400.00 | 26,400.00 | 3,598,063 |
|
Mar 23, 2026
|
27,600.00 | 27,650.00 | 26,000.00 | 26,000.00 | 26,000.00 | 7,716,407 |
|
Mar 20, 2026
|
28,750.00 | 29,950.00 | 28,150.00 | 28,550.00 | 28,550.00 | 5,947,337 |
|
Mar 19, 2026
|
28,700.00 | 28,950.00 | 28,500.00 | 28,500.00 | 28,500.00 | 2,252,176 |
|
Mar 18, 2026
|
29,350.00 | 29,600.00 | 28,700.00 | 29,100.00 | 29,100.00 | 4,223,905 |
|
Mar 17, 2026
|
29,300.00 | 30,100.00 | 28,600.00 | 29,150.00 | 29,150.00 | 5,136,148 |
|
Mar 16, 2026
|
30,500.00 | 30,500.00 | 28,550.00 | 28,750.00 | 28,750.00 | 7,119,239 |
|
Mar 13, 2026
|
31,200.00 | 31,450.00 | 29,950.00 | 30,700.00 | 30,700.00 | 10,586,604 |
|
Mar 12, 2026
|
28,900.00 | 30,950.00 | 28,700.00 | 30,850.00 | 30,850.00 | 16,051,728 |
|
Mar 11, 2026
|
28,400.00 | 29,750.00 | 28,300.00 | 28,800.00 | 28,800.00 | 8,783,284 |
|
Mar 10, 2026
|
29,000.00 | 29,100.00 | 27,050.00 | 27,850.00 | 27,850.00 | 6,007,838 |
|
Mar 9, 2026
|
26,600.00 | 29,250.00 | 26,300.00 | 28,550.00 | 28,550.00 | 9,475,420 |
|
Mar 6, 2026
|
26,450.00 | 27,800.00 | 26,350.00 | 27,600.00 | 27,600.00 | 4,474,681 |
|
Mar 5, 2026
|
27,000.00 | 27,600.00 | 25,850.00 | 27,200.00 | 27,200.00 | 7,460,215 |
|
Mar 4, 2026
|
26,450.00 | 27,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | 9,682,363 |
|
Mar 3, 2026
|
29,000.00 | 29,850.00 | 27,800.00 | 28,000.00 | 28,000.00 | 8,079,601 |
|
Feb 27, 2026
|
28,950.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,950.00 | 5,960,960 |
|
Feb 26, 2026
|
29,000.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 3,985,120 |
|
Feb 25, 2026
|
29,300.00 | 29,300.00 | 28,800.00 | 28,950.00 | 28,950.00 | 3,242,793 |
|
Feb 24, 2026
|
28,950.00 | 29,000.00 | 28,350.00 | 29,000.00 | 29,000.00 | 3,285,653 |
|
Feb 23, 2026
|
29,800.00 | 29,850.00 | 29,000.00 | 29,250.00 | 29,250.00 | 3,901,161 |
|
Feb 20, 2026
|
29,250.00 | 29,550.00 | 28,650.00 | 29,500.00 | 29,500.00 | 4,746,560 |
|
Feb 19, 2026
|
28,350.00 | 29,050.00 | 28,300.00 | 28,900.00 | 28,900.00 | 4,320,725 |
|
Feb 13, 2026
|
27,750.00 | 28,000.00 | 27,450.00 | 27,700.00 | 27,700.00 | 4,016,587 |
|
Feb 12, 2026
|
28,150.00 | 28,200.00 | 27,800.00 | 28,150.00 | 28,150.00 | 3,276,405 |
|
Feb 11, 2026
|
28,050.00 | 28,300.00 | 27,500.00 | 28,000.00 | 28,000.00 | 3,056,046 |
|
Feb 10, 2026
|
28,450.00 | 28,750.00 | 27,800.00 | 27,850.00 | 27,850.00 | 3,195,433 |
|
Feb 9, 2026
|
28,450.00 | 28,450.00 | 27,550.00 | 27,950.00 | 27,950.00 | 3,048,535 |
|
Feb 6, 2026
|
27,200.00 | 27,800.00 | 26,500.00 | 27,500.00 | 27,500.00 | 4,132,311 |
|
Feb 5, 2026
|
28,950.00 | 29,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | 4,561,981 |
|
Feb 4, 2026
|
28,950.00 | 29,400.00 | 28,650.00 | 29,250.00 | 29,250.00 | 3,808,979 |
|
Feb 3, 2026
|
28,250.00 | 28,650.00 | 27,550.00 | 28,650.00 | 28,650.00 | 4,349,684 |
|
Feb 2, 2026
|
29,000.00 | 29,050.00 | 27,050.00 | 27,400.00 | 27,400.00 | 7,867,505 |
|
Jan 30, 2026
|
29,950.00 | 30,050.00 | 29,300.00 | 29,450.00 | 29,450.00 | 4,581,402 |
|
Jan 29, 2026
|
30,050.00 | 30,050.00 | 29,100.00 | 29,800.00 | 29,800.00 | 5,954,094 |
|
Jan 28, 2026
|
30,250.00 | 30,450.00 | 29,700.00 | 30,200.00 | 30,200.00 | 5,186,699 |
|
Jan 27, 2026
|
30,350.00 | 30,650.00 | 29,550.00 | 30,300.00 | 30,300.00 | 5,506,371 |
|
Jan 26, 2026
|
30,650.00 | 30,750.00 | 29,850.00 | 29,900.00 | 29,900.00 | 4,473,843 |
|
Jan 23, 2026
|
30,250.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | 5,169,454 |
|
Jan 22, 2026
|
31,200.00 | 31,250.00 | 29,850.00 | 30,100.00 | 30,100.00 | 6,333,894 |
|
Jan 21, 2026
|
29,750.00 | 31,050.00 | 29,750.00 | 30,550.00 | 30,550.00 | 6,837,329 |
|
Jan 20, 2026
|
31,400.00 | 31,750.00 | 30,450.00 | 30,850.00 | 30,850.00 | 7,879,206 |
|
Jan 19, 2026
|
30,200.00 | 32,000.00 | 30,000.00 | 31,850.00 | 31,850.00 | 13,986,259 |
|
Jan 16, 2026
|
30,350.00 | 30,400.00 | 29,350.00 | 29,750.00 | 29,750.00 | 7,707,931 |
|
Jan 15, 2026
|
28,700.00 | 30,350.00 | 28,200.00 | 30,150.00 | 30,150.00 | 14,217,617 |
|
Jan 14, 2026
|
28,800.00 | 29,800.00 | 28,100.00 | 28,350.00 | 28,350.00 | 7,752,081 |
|
Jan 13, 2026
|
28,350.00 | 29,100.00 | 28,050.00 | 28,950.00 | 28,950.00 | 7,973,542 |
|
Jan 12, 2026
|
28,500.00 | 28,500.00 | 27,700.00 | 28,150.00 | 28,150.00 | 8,383,206 |
|
Jan 9, 2026
|
26,700.00 | 28,650.00 | 26,350.00 | 28,650.00 | 28,650.00 | 17,655,455 |
|
Jan 8, 2026
|
25,500.00 | 26,600.00 | 25,300.00 | 26,350.00 | 26,350.00 | 10,106,706 |
|
Jan 7, 2026
|
24,850.00 | 26,250.00 | 24,700.00 | 25,350.00 | 25,350.00 | 9,461,120 |
|
Jan 6, 2026
|
24,600.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 4,174,024 |
|
Jan 5, 2026
|
24,000.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 4,850,792 |
|
Jan 2, 2026
|
24,200.00 | 24,300.00 | 23,700.00 | 24,150.00 | 24,150.00 | 3,718,965 |
|
Dec 30, 2025
|
24,300.00 | 24,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | 2,127,669 |
|
Dec 29, 2025
|
24,050.00 | 24,750.00 | 23,900.00 | 24,600.00 | 24,600.00 | 2,736,206 |
|
Dec 26, 2025
|
24,600.00 | 24,650.00 | 23,850.00 | 23,950.00 | 23,950.00 | 3,963,711 |
|
Dec 24, 2025
|
25,500.00 | 25,550.00 | 24,450.00 | 24,500.00 | 24,500.00 | 3,542,890 |
|
Dec 23, 2025
|
25,300.00 | 25,400.00 | 24,750.00 | 25,150.00 | 25,150.00 | 3,938,965 |
|
Dec 22, 2025
|
25,700.00 | 25,750.00 | 24,650.00 | 24,850.00 | 24,850.00 | 3,949,474 |
|
Dec 19, 2025
|
24,150.00 | 25,400.00 | 24,100.00 | 25,400.00 | 25,400.00 | 5,067,006 |
|
Dec 18, 2025
|
24,050.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | 2,880,421 |
|
Dec 17, 2025
|
25,100.00 | 25,100.00 | 24,150.00 | 24,450.00 | 24,450.00 | 3,501,244 |
|
Dec 16, 2025
|
25,600.00 | 25,700.00 | 24,800.00 | 24,900.00 | 24,900.00 | 3,177,444 |
|
Dec 15, 2025
|
25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | 2,308,471 |
|
Dec 12, 2025
|
26,050.00 | 26,300.00 | 25,850.00 | 26,300.00 | 26,300.00 | 2,055,965 |
|
Dec 11, 2025
|
26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,800.00 | 3,676,341 |
|
Dec 10, 2025
|
26,850.00 | 26,850.00 | 26,100.00 | 26,250.00 | 26,250.00 | 3,433,004 |
|
Dec 9, 2025
|
25,800.00 | 27,350.00 | 25,750.00 | 27,050.00 | 27,050.00 | 8,294,235 |
|
Dec 8, 2025
|
26,150.00 | 26,150.00 | 25,300.00 | 25,900.00 | 25,900.00 | 3,685,336 |
|
Dec 5, 2025
|
24,700.00 | 25,450.00 | 24,500.00 | 25,450.00 | 25,450.00 | 3,622,933 |
|
Dec 4, 2025
|
24,750.00 | 24,950.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2,087,023 |
|
Dec 3, 2025
|
24,800.00 | 24,900.00 | 24,375.00 | 24,700.00 | 24,700.00 | 2,073,087 |
|
Dec 2, 2025
|
24,350.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 2,592,148 |
|
Dec 1, 2025
|
24,750.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | 2,925,839 |
|
Nov 28, 2025
|
25,250.00 | 25,350.00 | 24,450.00 | 24,600.00 | 24,600.00 | 3,088,484 |
|
Nov 27, 2025
|
25,400.00 | 25,700.00 | 25,050.00 | 25,300.00 | 25,300.00 | 2,199,577 |
|
Nov 26, 2025
|
25,000.00 | 25,350.00 | 24,600.00 | 25,350.00 | 25,350.00 | 2,545,479 |
|
Nov 25, 2025
|
25,500.00 | 25,800.00 | 24,650.00 | 24,800.00 | 24,800.00 | 2,791,063 |
|
Nov 24, 2025
|
25,600.00 | 25,650.00 | 24,400.00 | 25,050.00 | 25,050.00 | 4,497,758 |
|
Nov 21, 2025
|
25,850.00 | 26,000.00 | 25,250.00 | 25,350.00 | 25,350.00 | 2,758,376 |
|
Nov 20, 2025
|
25,800.00 | 26,650.00 | 25,600.00 | 26,450.00 | 26,450.00 | 3,959,325 |
|
Nov 19, 2025
|
25,400.00 | 25,600.00 | 24,250.00 | 25,350.00 | 25,350.00 | 4,771,489 |
|
Nov 18, 2025
|
25,800.00 | 26,350.00 | 25,200.00 | 25,300.00 | 25,300.00 | 3,454,430 |
|
Nov 17, 2025
|
26,600.00 | 26,600.00 | 25,800.00 | 26,200.00 | 26,200.00 | 2,858,273 |
|
Nov 14, 2025
|
25,850.00 | 26,850.00 | 25,750.00 | 26,300.00 | 26,300.00 | 7,153,065 |
|
Nov 13, 2025
|
26,200.00 | 26,750.00 | 25,800.00 | 26,500.00 | 26,500.00 | 4,577,984 |
|
Nov 12, 2025
|
26,700.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | 3,838,511 |
|
Nov 11, 2025
|
27,350.00 | 27,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | 4,352,613 |
|
Nov 10, 2025
|
27,050.00 | 27,300.00 | 26,550.00 | 27,050.00 | 27,050.00 | 4,105,719 |
|
Nov 7, 2025
|
25,500.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 7,392,826 |
|
Nov 6, 2025
|
28,000.00 | 28,100.00 | 26,050.00 | 26,150.00 | 26,150.00 | 8,090,477 |
|
Nov 5, 2025
|
28,100.00 | 28,200.00 | 26,500.00 | 27,450.00 | 27,450.00 | 7,768,023 |
|
Nov 4, 2025
|
28,750.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 6,496,008 |
|
Nov 3, 2025
|
29,900.00 | 30,200.00 | 28,850.00 | 28,950.00 | 28,950.00 | 7,643,998 |
|
Oct 31, 2025
|
29,150.00 | 30,050.00 | 29,150.00 | 29,550.00 | 29,550.00 | 6,072,391 |
|
Oct 30, 2025
|
32,300.00 | 32,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 12,892,031 |
