KSE - Delayed Quote
KRW
FIRSTEC Co., Ltd (010820.KS)
4,900.00
-100.00
(-2.00%)
At close: October 30 at 3:30:03 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
|
4,930.00 | 4,975.00 | 4,825.00 | 4,900.00 | 4,900.00 | 254,794 |
|
Oct 29, 2026
|
5,260.00 | 5,280.00 | 4,970.00 | 5,000.00 | 5,000.00 | 280,384 |
|
Oct 28, 2026
|
5,230.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | 388,261 |
|
Oct 27, 2026
|
4,995.00 | 5,390.00 | 4,995.00 | 5,200.00 | 5,200.00 | 707,437 |
|
Oct 26, 2026
|
5,010.00 | 5,040.00 | 4,750.00 | 4,950.00 | 4,950.00 | 559,690 |
|
Oct 23, 2026
|
5,480.00 | 5,570.00 | 5,110.00 | 5,230.00 | 5,230.00 | 1,886,350 |
|
Oct 22, 2026
|
5,430.00 | 5,650.00 | 5,290.00 | 5,530.00 | 5,530.00 | 1,822,178 |
|
Oct 21, 2026
|
5,440.00 | 5,520.00 | 5,280.00 | 5,440.00 | 5,440.00 | 283,541 |
|
Oct 20, 2026
|
5,630.00 | 5,710.00 | 5,370.00 | 5,510.00 | 5,510.00 | 722,703 |
|
Oct 19, 2026
|
5,280.00 | 5,670.00 | 5,220.00 | 5,670.00 | 5,670.00 | 284,841 |
|
Oct 16, 2026
|
5,160.00 | 5,490.00 | 5,130.00 | 5,350.00 | 5,350.00 | 240,344 |
|
Oct 15, 2026
|
5,310.00 | 5,350.00 | 5,030.00 | 5,150.00 | 5,150.00 | 339,626 |
|
Oct 14, 2026
|
5,430.00 | 5,590.00 | 5,380.00 | 5,440.00 | 5,440.00 | 179,119 |
|
Oct 13, 2026
|
5,340.00 | 5,480.00 | 5,150.00 | 5,420.00 | 5,420.00 | 415,097 |
|
Oct 12, 2026
|
5,740.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | 291,481 |
|
Oct 8, 2026
|
5,970.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,780.00 | 311,486 |
|
Oct 7, 2026
|
6,220.00 | 6,240.00 | 5,970.00 | 6,000.00 | 6,000.00 | 414,051 |
|
Oct 6, 2026
|
6,530.00 | 6,620.00 | 6,170.00 | 6,200.00 | 6,200.00 | 788,916 |
|
Oct 2, 2026
|
6,430.00 | 6,630.00 | 6,400.00 | 6,520.00 | 6,520.00 | 556,269 |
|
Oct 1, 2026
|
6,280.00 | 6,460.00 | 6,210.00 | 6,410.00 | 6,410.00 | 372,712 |
|
Sep 30, 2026
|
6,170.00 | 6,490.00 | 6,170.00 | 6,280.00 | 6,280.00 | 482,164 |
|
Sep 29, 2026
|
6,220.00 | 6,410.00 | 6,090.00 | 6,170.00 | 6,170.00 | 447,605 |
|
Sep 28, 2026
|
6,310.00 | 6,410.00 | 6,200.00 | 6,210.00 | 6,210.00 | 252,839 |
|
Sep 23, 2026
|
6,320.00 | 6,390.00 | 6,240.00 | 6,300.00 | 6,300.00 | 188,554 |
|
Sep 22, 2026
|
6,440.00 | 6,460.00 | 6,200.00 | 6,340.00 | 6,340.00 | 430,432 |
|
Sep 21, 2026
|
6,510.00 | 6,670.00 | 6,240.00 | 6,430.00 | 6,430.00 | 562,738 |
|
Sep 18, 2026
|
6,400.00 | 6,440.00 | 6,200.00 | 6,390.00 | 6,390.00 | 418,196 |
|
Sep 17, 2026
|
6,120.00 | 6,540.00 | 6,090.00 | 6,350.00 | 6,350.00 | 711,185 |
|
Sep 16, 2026
|
6,040.00 | 6,190.00 | 5,940.00 | 6,090.00 | 6,090.00 | 308,685 |
|
Sep 15, 2026
|
6,050.00 | 6,140.00 | 5,940.00 | 6,010.00 | 6,010.00 | 301,123 |
|
Sep 14, 2026
|
6,050.00 | 6,210.00 | 5,950.00 | 6,070.00 | 6,070.00 | 404,086 |
|
Sep 11, 2026
|
6,090.00 | 6,230.00 | 6,020.00 | 6,090.00 | 6,090.00 | 321,772 |
|
Sep 10, 2026
|
6,180.00 | 6,300.00 | 6,030.00 | 6,090.00 | 6,090.00 | 404,685 |
|
Sep 9, 2026
|
6,020.00 | 6,270.00 | 5,980.00 | 6,200.00 | 6,200.00 | 404,213 |
|
Sep 8, 2026
|
5,910.00 | 6,190.00 | 5,850.00 | 6,000.00 | 6,000.00 | 394,429 |
|
Sep 7, 2026
|
5,750.00 | 6,270.00 | 5,710.00 | 5,900.00 | 5,900.00 | 617,331 |
|
Sep 4, 2026
|
5,530.00 | 5,720.00 | 5,530.00 | 5,670.00 | 5,670.00 | 196,562 |
|
Sep 3, 2026
|
5,480.00 | 5,640.00 | 5,310.00 | 5,520.00 | 5,520.00 | 234,821 |
|
Sep 2, 2026
|
5,550.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | 196,722 |
|
Sep 1, 2026
|
5,830.00 | 5,920.00 | 5,570.00 | 5,660.00 | 5,660.00 | 233,473 |
|
Aug 31, 2026
|
5,850.00 | 5,900.00 | 5,630.00 | 5,790.00 | 5,790.00 | 233,576 |
|
Aug 28, 2026
|
5,960.00 | 6,030.00 | 5,800.00 | 5,930.00 | 5,930.00 | 211,830 |
|
Aug 27, 2026
|
6,010.00 | 6,070.00 | 5,910.00 | 5,950.00 | 5,950.00 | 209,394 |
|
Aug 26, 2026
|
6,050.00 | 6,120.00 | 5,910.00 | 5,960.00 | 5,960.00 | 200,745 |
|
Aug 25, 2026
|
5,640.00 | 6,090.00 | 5,550.00 | 6,050.00 | 6,050.00 | 244,197 |
|
Aug 24, 2026
|
5,710.00 | 5,910.00 | 5,610.00 | 5,770.00 | 5,770.00 | 238,784 |
|
Aug 21, 2026
|
5,980.00 | 5,980.00 | 5,720.00 | 5,730.00 | 5,730.00 | 400,046 |
|
Aug 20, 2026
|
6,130.00 | 6,290.00 | 6,090.00 | 6,180.00 | 6,180.00 | 313,869 |
|
Aug 19, 2026
|
6,450.00 | 6,600.00 | 6,040.00 | 6,090.00 | 6,090.00 | 461,545 |
|
Aug 18, 2026
|
6,590.00 | 6,750.00 | 6,400.00 | 6,420.00 | 6,420.00 | 464,306 |
|
Aug 14, 2026
|
6,750.00 | 7,120.00 | 6,450.00 | 6,590.00 | 6,590.00 | 872,697 |
|
Aug 13, 2026
|
6,550.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,470.00 | 322,156 |
|
Aug 12, 2026
|
6,420.00 | 6,530.00 | 6,260.00 | 6,460.00 | 6,460.00 | 307,013 |
|
Aug 11, 2026
|
6,510.00 | 6,620.00 | 6,290.00 | 6,370.00 | 6,370.00 | 445,429 |
|
Aug 10, 2026
|
6,140.00 | 6,750.00 | 6,140.00 | 6,500.00 | 6,500.00 | 1,007,753 |
|
Aug 7, 2026
|
6,210.00 | 6,300.00 | 5,950.00 | 6,030.00 | 6,030.00 | 359,767 |
|
Aug 6, 2026
|
6,280.00 | 6,610.00 | 6,040.00 | 6,160.00 | 6,160.00 | 662,496 |
|
Aug 5, 2026
|
5,870.00 | 6,270.00 | 5,780.00 | 6,200.00 | 6,200.00 | 674,682 |
|
Aug 4, 2026
|
5,340.00 | 5,820.00 | 5,340.00 | 5,760.00 | 5,760.00 | 662,273 |
|
Aug 3, 2026
|
5,150.00 | 5,720.00 | 5,060.00 | 5,340.00 | 5,340.00 | 1,040,312 |
|
Jul 31, 2026
|
4,790.00 | 5,390.00 | 4,790.00 | 5,340.00 | 5,340.00 | 814,696 |
|
Jul 30, 2026
|
4,650.00 | 5,110.00 | 4,630.00 | 4,695.00 | 4,695.00 | 642,987 |
|
Jul 29, 2026
|
5,070.00 | 5,180.00 | 4,600.00 | 4,695.00 | 4,695.00 | 786,027 |
|
Jul 28, 2026
|
5,350.00 | 5,360.00 | 4,985.00 | 5,070.00 | 5,070.00 | 834,318 |
|
Jul 27, 2026
|
6,010.00 | 6,010.00 | 5,460.00 | 5,500.00 | 5,500.00 | 1,225,043 |
|
Jul 24, 2026
|
6,200.00 | 6,750.00 | 5,980.00 | 6,180.00 | 6,180.00 | 3,718,142 |
|
Jul 23, 2026
|
5,790.00 | 6,170.00 | 5,710.00 | 6,130.00 | 6,130.00 | 550,301 |
|
Jul 22, 2026
|
5,630.00 | 5,850.00 | 5,560.00 | 5,700.00 | 5,700.00 | 453,722 |
|
Jul 21, 2026
|
5,540.00 | 5,610.00 | 5,360.00 | 5,500.00 | 5,500.00 | 331,019 |
|
Jul 20, 2026
|
5,910.00 | 5,920.00 | 5,520.00 | 5,550.00 | 5,550.00 | 466,415 |
|
Jul 16, 2026
|
5,850.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,860.00 | 375,755 |
|
Jul 15, 2026
|
5,630.00 | 5,910.00 | 5,620.00 | 5,900.00 | 5,900.00 | 456,798 |
|
Jul 14, 2026
|
5,670.00 | 5,750.00 | 5,450.00 | 5,560.00 | 5,560.00 | 511,233 |
|
Jul 13, 2026
|
6,210.00 | 6,490.00 | 5,650.00 | 5,720.00 | 5,720.00 | 656,673 |
|
Jul 10, 2026
|
5,530.00 | 6,150.00 | 5,530.00 | 6,110.00 | 6,110.00 | 615,968 |
|
Jul 9, 2026
|
5,530.00 | 5,810.00 | 5,480.00 | 5,530.00 | 5,530.00 | 517,660 |
|
Jul 8, 2026
|
6,210.00 | 6,210.00 | 5,520.00 | 5,580.00 | 5,580.00 | 725,869 |
|
Jul 7, 2026
|
5,810.00 | 6,150.00 | 5,700.00 | 5,840.00 | 5,840.00 | 542,333 |
|
Jul 6, 2026
|
6,070.00 | 6,210.00 | 5,750.00 | 5,930.00 | 5,930.00 | 615,001 |
|
Jul 3, 2026
|
6,130.00 | 6,200.00 | 5,670.00 | 6,060.00 | 6,060.00 | 420,668 |
|
Jul 2, 2026
|
6,470.00 | 6,470.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1,148,778 |
|
Jul 1, 2026
|
6,260.00 | 6,510.00 | 6,110.00 | 6,390.00 | 6,390.00 | 486,570 |
|
Jun 30, 2026
|
6,330.00 | 6,390.00 | 5,930.00 | 6,170.00 | 6,170.00 | 373,872 |
|
Jun 29, 2026
|
5,880.00 | 6,380.00 | 5,880.00 | 6,330.00 | 6,330.00 | 566,189 |
|
Jun 26, 2026
|
6,250.00 | 6,360.00 | 5,730.00 | 5,880.00 | 5,880.00 | 1,040,861 |
|
Jun 25, 2026
|
6,560.00 | 6,600.00 | 6,180.00 | 6,190.00 | 6,190.00 | 538,689 |
|
Jun 24, 2026
|
6,390.00 | 6,770.00 | 6,370.00 | 6,530.00 | 6,530.00 | 716,340 |
|
Jun 23, 2026
|
6,890.00 | 7,020.00 | 6,440.00 | 6,450.00 | 6,450.00 | 923,188 |
|
Jun 22, 2026
|
7,150.00 | 7,290.00 | 6,840.00 | 6,930.00 | 6,930.00 | 735,241 |
|
Jun 19, 2026
|
7,430.00 | 7,630.00 | 6,980.00 | 7,140.00 | 7,140.00 | 1,068,320 |
|
Jun 18, 2026
|
8,130.00 | 8,220.00 | 7,530.00 | 7,570.00 | 7,570.00 | 1,151,723 |
|
Jun 17, 2026
|
8,770.00 | 8,840.00 | 8,140.00 | 8,140.00 | 8,140.00 | 2,261,305 |
|
Jun 16, 2026
|
8,400.00 | 10,460.00 | 8,350.00 | 8,840.00 | 8,840.00 | 11,971,816 |
|
Jun 15, 2026
|
7,960.00 | 8,230.00 | 7,770.00 | 8,050.00 | 8,050.00 | 815,158 |
|
Jun 12, 2026
|
7,680.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 865,113 |
|
Jun 11, 2026
|
8,320.00 | 8,330.00 | 7,200.00 | 7,660.00 | 7,660.00 | 1,543,152 |
|
Jun 10, 2026
|
8,020.00 | 8,270.00 | 7,770.00 | 8,070.00 | 8,070.00 | 855 |
|
Jun 9, 2026
|
7,670.00 | 7,930.00 | 7,420.00 | 7,710.00 | 7,710.00 | 763,768 |
|
Jun 8, 2026
|
7,720.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 617,422 |
|
Jun 5, 2026
|
7,960.00 | 8,370.00 | 7,940.00 | 8,250.00 | 8,250.00 | 698,120 |
|
Jun 4, 2026
|
8,060.00 | 8,340.00 | 7,830.00 | 8,150.00 | 8,150.00 | 856,810 |
|
Jun 2, 2026
|
8,710.00 | 8,970.00 | 8,060.00 | 8,060.00 | 8,060.00 | 1,649,588 |
|
Jun 1, 2026
|
9,300.00 | 9,490.00 | 8,750.00 | 8,870.00 | 8,870.00 | 1,578,378 |
|
May 29, 2026
|
10,580.00 | 10,590.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1,807,826 |
|
May 28, 2026
|
10,430.00 | 10,520.00 | 9,790.00 | 10,070.00 | 10,070.00 | 1,814,565 |
|
May 27, 2026
|
10,680.00 | 10,730.00 | 10,100.00 | 10,310.00 | 10,310.00 | 1,592,668 |
|
May 26, 2026
|
11,600.00 | 11,660.00 | 10,450.00 | 10,710.00 | 10,710.00 | 1,911,457 |
|
May 22, 2026
|
11,060.00 | 11,790.00 | 11,020.00 | 11,500.00 | 11,500.00 | 1,202,431 |
|
May 21, 2026
|
11,000.00 | 11,400.00 | 10,640.00 | 11,060.00 | 11,060.00 | 1,575,365 |
|
May 20, 2026
|
11,230.00 | 11,330.00 | 10,550.00 | 10,920.00 | 10,920.00 | 1,126,823 |
|
May 19, 2026
|
11,810.00 | 12,470.00 | 11,170.00 | 11,230.00 | 11,230.00 | 1,724,621 |
|
May 18, 2026
|
11,700.00 | 12,010.00 | 10,870.00 | 11,810.00 | 11,810.00 | 1,375,148 |
|
May 15, 2026
|
12,200.00 | 12,200.00 | 11,520.00 | 11,700.00 | 11,700.00 | 1,339,125 |
|
May 14, 2026
|
12,380.00 | 12,590.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1,031,348 |
|
May 13, 2026
|
13,110.00 | 13,310.00 | 12,000.00 | 12,380.00 | 12,380.00 | 1,504,325 |
|
May 12, 2026
|
12,930.00 | 13,590.00 | 12,680.00 | 12,870.00 | 12,870.00 | 2,248,341 |
|
May 11, 2026
|
13,100.00 | 13,580.00 | 12,730.00 | 12,930.00 | 12,930.00 | 2,737,115 |
|
May 8, 2026
|
13,230.00 | 13,300.00 | 12,510.00 | 12,990.00 | 12,990.00 | 1,259,168 |
|
May 7, 2026
|
13,000.00 | 13,390.00 | 12,650.00 | 12,840.00 | 12,840.00 | 1,746,522 |
|
May 6, 2026
|
14,160.00 | 14,160.00 | 13,110.00 | 13,440.00 | 13,440.00 | 1,927,240 |
|
May 4, 2026
|
13,520.00 | 14,270.00 | 13,160.00 | 14,270.00 | 14,270.00 | 1,816,214 |
|
Apr 30, 2026
|
13,890.00 | 14,150.00 | 13,280.00 | 13,500.00 | 13,500.00 | 1,367,138 |
|
Apr 29, 2026
|
14,280.00 | 14,420.00 | 13,700.00 | 13,890.00 | 13,890.00 | 1,648,459 |
|
Apr 28, 2026
|
14,300.00 | 14,570.00 | 13,480.00 | 13,850.00 | 13,850.00 | 2,816,356 |
|
Apr 27, 2026
|
14,930.00 | 14,940.00 | 13,750.00 | 14,280.00 | 14,280.00 | 2,433,623 |
|
Apr 24, 2026
|
15,650.00 | 16,430.00 | 14,610.00 | 14,930.00 | 14,930.00 | 3,877,269 |
|
Apr 23, 2026
|
15,690.00 | 16,140.00 | 15,090.00 | 15,310.00 | 15,310.00 | 3,979,981 |
|
Apr 22, 2026
|
14,990.00 | 18,730.00 | 14,680.00 | 16,360.00 | 16,360.00 | 26,153,850 |
|
Apr 21, 2026
|
15,250.00 | 15,620.00 | 14,190.00 | 14,410.00 | 14,410.00 | 6,863,490 |
|
Apr 20, 2026
|
13,970.00 | 16,480.00 | 13,580.00 | 15,700.00 | 15,700.00 | 27,649,351 |
|
Apr 17, 2026
|
11,840.00 | 14,330.00 | 11,690.00 | 13,480.00 | 13,480.00 | 26,713,797 |
|
Apr 16, 2026
|
12,050.00 | 12,450.00 | 11,650.00 | 11,730.00 | 11,730.00 | 4,303,464 |
|
Apr 15, 2026
|
11,940.00 | 12,690.00 | 11,440.00 | 12,200.00 | 12,200.00 | 7,740,826 |
|
Apr 14, 2026
|
11,500.00 | 12,140.00 | 11,230.00 | 11,950.00 | 11,950.00 | 6,796,863 |
|
Apr 13, 2026
|
11,800.00 | 12,230.00 | 10,810.00 | 12,000.00 | 12,000.00 | 21,119,301 |
|
Apr 10, 2026
|
10,570.00 | 11,750.00 | 10,370.00 | 11,390.00 | 11,390.00 | 30,887,038 |
|
Apr 9, 2026
|
8,270.00 | 9,770.00 | 7,950.00 | 9,770.00 | 9,770.00 | 18,633,966 |
|
Apr 8, 2026
|
7,330.00 | 7,630.00 | 7,220.00 | 7,520.00 | 7,520.00 | 1,962,954 |
|
Apr 7, 2026
|
7,750.00 | 7,990.00 | 7,580.00 | 7,660.00 | 7,660.00 | 2,010,016 |
|
Apr 6, 2026
|
9,000.00 | 9,000.00 | 7,820.00 | 7,910.00 | 7,910.00 | 4,940,851 |
|
Apr 3, 2026
|
7,550.00 | 9,300.00 | 7,470.00 | 9,130.00 | 9,130.00 | 14,055,100 |
|
Apr 2, 2026
|
7,300.00 | 7,670.00 | 7,140.00 | 7,310.00 | 7,310.00 | 3,673,379 |
|
Apr 1, 2026
|
6,700.00 | 7,280.00 | 6,700.00 | 7,170.00 | 7,170.00 | 1,386,879 |
|
Mar 31, 2026
|
6,800.00 | 6,880.00 | 6,570.00 | 6,600.00 | 6,600.00 | 865,544 |
|
Mar 30, 2026
|
7,130.00 | 7,290.00 | 6,750.00 | 6,860.00 | 6,860.00 | 850,612 |
|
Mar 27, 2026
|
7,160.00 | 7,250.00 | 6,920.00 | 7,230.00 | 7,230.00 | 698,590 |
|
Mar 26, 2026
|
7,650.00 | 7,730.00 | 7,170.00 | 7,230.00 | 7,230.00 | 1,115,217 |
|
Mar 25, 2026
|
6,890.00 | 7,660.00 | 6,820.00 | 7,530.00 | 7,530.00 | 2,642,002 |
|
Mar 24, 2026
|
7,000.00 | 7,140.00 | 6,850.00 | 6,910.00 | 6,910.00 | 1,430,883 |
|
Mar 23, 2026
|
7,060.00 | 7,650.00 | 6,840.00 | 7,070.00 | 7,070.00 | 4,121,007 |
|
Mar 20, 2026
|
7,330.00 | 7,400.00 | 7,040.00 | 7,060.00 | 7,060.00 | 1,858,461 |
|
Mar 19, 2026
|
7,870.00 | 7,990.00 | 7,330.00 | 7,470.00 | 7,470.00 | 2,370,029 |
|
Mar 18, 2026
|
7,600.00 | 7,880.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2,235,549 |
|
Mar 17, 2026
|
8,040.00 | 8,100.00 | 7,420.00 | 7,550.00 | 7,550.00 | 3,380,869 |
|
Mar 16, 2026
|
7,380.00 | 8,490.00 | 7,380.00 | 8,000.00 | 8,000.00 | 9,623,906 |
|
Mar 13, 2026
|
7,360.00 | 7,690.00 | 7,160.00 | 7,310.00 | 7,310.00 | 2,807,273 |
|
Mar 12, 2026
|
7,780.00 | 7,990.00 | 7,210.00 | 7,320.00 | 7,320.00 | 3,535,687 |
|
Mar 11, 2026
|
7,830.00 | 8,130.00 | 7,510.00 | 7,670.00 | 7,670.00 | 4,493,678 |
|
Mar 10, 2026
|
7,890.00 | 8,550.00 | 7,750.00 | 8,050.00 | 8,050.00 | 5,336,409 |
|
Mar 9, 2026
|
9,450.00 | 9,940.00 | 8,600.00 | 8,660.00 | 8,660.00 | 10,469,295 |
|
Mar 6, 2026
|
8,500.00 | 9,900.00 | 7,900.00 | 9,020.00 | 9,020.00 | 35,513,434 |
|
Mar 5, 2026
|
6,940.00 | 8,120.00 | 6,940.00 | 7,720.00 | 7,720.00 | 7,902,724 |
|
Mar 4, 2026
|
8,500.00 | 9,500.00 | 6,710.00 | 6,710.00 | 6,710.00 | 15,977,410 |
|
Mar 3, 2026
|
8,250.00 | 8,600.00 | 7,500.00 | 7,990.00 | 7,990.00 | 14,443,156 |
|
Feb 27, 2026
|
7,160.00 | 7,280.00 | 6,720.00 | 6,720.00 | 6,720.00 | 2,662,584 |
|
Feb 26, 2026
|
7,140.00 | 7,240.00 | 6,970.00 | 6,980.00 | 6,980.00 | 2,264,088 |
|
Feb 25, 2026
|
7,280.00 | 7,650.00 | 7,030.00 | 7,240.00 | 7,240.00 | 3,958,938 |
|
Feb 24, 2026
|
7,200.00 | 7,570.00 | 6,880.00 | 7,320.00 | 7,320.00 | 4,782,270 |
|
Feb 23, 2026
|
6,700.00 | 7,990.00 | 6,250.00 | 7,270.00 | 7,270.00 | 22,712,688 |
|
Feb 20, 2026
|
5,360.00 | 6,870.00 | 5,360.00 | 6,720.00 | 6,720.00 | 19,337,531 |
|
Feb 19, 2026
|
5,320.00 | 5,490.00 | 5,100.00 | 5,330.00 | 5,330.00 | 3,557,604 |
|
Feb 13, 2026
|
4,995.00 | 5,360.00 | 4,900.00 | 5,200.00 | 5,200.00 | 5,452,391 |
|
Feb 12, 2026
|
4,710.00 | 5,140.00 | 4,650.00 | 4,995.00 | 4,995.00 | 4,353,758 |
|
Feb 11, 2026
|
4,685.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,630.00 | 544,134 |
|
Feb 10, 2026
|
4,755.00 | 4,795.00 | 4,620.00 | 4,680.00 | 4,680.00 | 785,658 |
|
Feb 9, 2026
|
4,700.00 | 4,800.00 | 4,670.00 | 4,750.00 | 4,750.00 | 1,203,686 |
|
Feb 6, 2026
|
4,420.00 | 4,670.00 | 4,320.00 | 4,585.00 | 4,585.00 | 1,255,271 |
|
Feb 5, 2026
|
4,835.00 | 4,835.00 | 4,560.00 | 4,570.00 | 4,570.00 | 1,650,855 |
|
Feb 4, 2026
|
4,840.00 | 4,945.00 | 4,745.00 | 4,840.00 | 4,840.00 | 2,306,282 |
|
Feb 3, 2026
|
4,700.00 | 4,890.00 | 4,550.00 | 4,740.00 | 4,740.00 | 2,653,683 |
|
Feb 2, 2026
|
4,400.00 | 4,900.00 | 4,330.00 | 4,615.00 | 4,615.00 | 5,722,411 |
|
Jan 30, 2026
|
4,590.00 | 4,590.00 | 4,335.00 | 4,435.00 | 4,435.00 | 1,520,273 |
|
Jan 29, 2026
|
4,365.00 | 4,540.00 | 4,260.00 | 4,500.00 | 4,500.00 | 1,644,156 |
|
Jan 28, 2026
|
4,345.00 | 4,425.00 | 4,305.00 | 4,360.00 | 4,360.00 | 885,841 |
|
Jan 27, 2026
|
4,420.00 | 4,425.00 | 4,305.00 | 4,345.00 | 4,345.00 | 814,812 |
|
Jan 26, 2026
|
4,500.00 | 4,505.00 | 4,395.00 | 4,420.00 | 4,420.00 | 1,136,079 |
|
Jan 23, 2026
|
4,365.00 | 4,505.00 | 4,360.00 | 4,430.00 | 4,430.00 | 1,145,683 |
|
Jan 22, 2026
|
4,680.00 | 4,685.00 | 4,330.00 | 4,350.00 | 4,350.00 | 2,139,736 |
|
Jan 21, 2026
|
4,795.00 | 4,795.00 | 4,460.00 | 4,605.00 | 4,605.00 | 2,686,635 |
|
Jan 20, 2026
|
4,630.00 | 5,070.00 | 4,445.00 | 4,845.00 | 4,845.00 | 11,184,467 |
|
Jan 19, 2026
|
3,985.00 | 4,630.00 | 3,980.00 | 4,435.00 | 4,435.00 | 9,919,398 |
|
Jan 16, 2026
|
3,990.00 | 4,045.00 | 3,900.00 | 3,945.00 | 3,945.00 | 611,918 |
|
Jan 15, 2026
|
3,870.00 | 4,010.00 | 3,830.00 | 3,990.00 | 3,990.00 | 1,069,839 |
|
Jan 14, 2026
|
3,900.00 | 3,935.00 | 3,840.00 | 3,865.00 | 3,865.00 | 686,203 |
|
Jan 13, 2026
|
3,970.00 | 3,970.00 | 3,865.00 | 3,955.00 | 3,955.00 | 1,012,853 |
|
Jan 12, 2026
|
4,130.00 | 4,200.00 | 3,900.00 | 3,970.00 | 3,970.00 | 1,407,859 |
|
Jan 9, 2026
|
4,255.00 | 4,400.00 | 3,980.00 | 4,065.00 | 4,065.00 | 3,797,836 |
|
Jan 8, 2026
|
4,085.00 | 4,170.00 | 4,010.00 | 4,060.00 | 4,060.00 | 477,962 |
|
Jan 7, 2026
|
4,135.00 | 4,190.00 | 4,000.00 | 4,045.00 | 4,045.00 | 528,874 |
|
Jan 6, 2026
|
4,200.00 | 4,215.00 | 4,125.00 | 4,185.00 | 4,185.00 | 401,774 |
|
Jan 5, 2026
|
4,100.00 | 4,190.00 | 4,035.00 | 4,190.00 | 4,190.00 | 637,100 |
|
Jan 2, 2026
|
3,925.00 | 4,035.00 | 3,905.00 | 4,000.00 | 4,000.00 | 357,680 |
|
Dec 30, 2025
|
3,955.00 | 3,955.00 | 3,850.00 | 3,880.00 | 3,880.00 | 296,363 |
|
Dec 29, 2025
|
3,835.00 | 4,165.00 | 3,800.00 | 3,955.00 | 3,955.00 | 1,090,863 |
|
Dec 26, 2025
|
3,895.00 | 3,920.00 | 3,785.00 | 3,795.00 | 3,795.00 | 321,054 |
|
Dec 24, 2025
|
3,960.00 | 3,975.00 | 3,835.00 | 3,885.00 | 3,885.00 | 205,546 |
|
Dec 23, 2025
|
4,075.00 | 4,105.00 | 3,915.00 | 3,950.00 | 3,950.00 | 327,755 |
|
Dec 22, 2025
|
3,910.00 | 4,050.00 | 3,910.00 | 4,040.00 | 4,040.00 | 454,338 |
|
Dec 19, 2025
|
3,755.00 | 3,925.00 | 3,755.00 | 3,880.00 | 3,880.00 | 286,151 |
|
Dec 18, 2025
|
3,760.00 | 3,795.00 | 3,710.00 | 3,750.00 | 3,750.00 | 142,399 |
|
Dec 17, 2025
|
3,875.00 | 3,875.00 | 3,775.00 | 3,790.00 | 3,790.00 | 199,373 |
|
Dec 16, 2025
|
3,970.00 | 3,970.00 | 3,815.00 | 3,845.00 | 3,845.00 | 254,322 |
|
Dec 15, 2025
|
3,945.00 | 4,035.00 | 3,890.00 | 3,970.00 | 3,970.00 | 403,329 |
|
Dec 12, 2025
|
3,850.00 | 4,000.00 | 3,850.00 | 3,955.00 | 3,955.00 | 558,395 |
|
Dec 11, 2025
|
3,815.00 | 3,870.00 | 3,805.00 | 3,850.00 | 3,850.00 | 230,005 |
|
Dec 10, 2025
|
3,870.00 | 3,875.00 | 3,800.00 | 3,810.00 | 3,810.00 | 167,587 |
|
Dec 9, 2025
|
3,880.00 | 3,925.00 | 3,850.00 | 3,875.00 | 3,875.00 | 168,457 |
|
Dec 8, 2025
|
3,900.00 | 3,930.00 | 3,850.00 | 3,900.00 | 3,900.00 | 235,954 |
|
Dec 5, 2025
|
3,910.00 | 3,935.00 | 3,845.00 | 3,900.00 | 3,900.00 | 240,205 |
|
Dec 4, 2025
|
3,975.00 | 4,005.00 | 3,865.00 | 3,910.00 | 3,910.00 | 260,291 |
|
Dec 3, 2025
|
4,000.00 | 4,005.00 | 3,925.00 | 3,965.00 | 3,965.00 | 199,839 |
|
Dec 2, 2025
|
3,870.00 | 3,970.00 | 3,855.00 | 3,965.00 | 3,965.00 | 224,334 |
|
Dec 1, 2025
|
4,030.00 | 4,045.00 | 3,890.00 | 3,905.00 | 3,905.00 | 283,010 |
|
Nov 28, 2025
|
3,940.00 | 4,050.00 | 3,930.00 | 4,030.00 | 4,030.00 | 224,018 |
|
Nov 27, 2025
|
3,970.00 | 3,985.00 | 3,910.00 | 3,920.00 | 3,920.00 | 145,515 |
|
Nov 26, 2025
|
3,900.00 | 3,955.00 | 3,855.00 | 3,955.00 | 3,955.00 | 217,166 |
|
Nov 25, 2025
|
3,870.00 | 3,935.00 | 3,825.00 | 3,880.00 | 3,880.00 | 203,244 |
|
Nov 24, 2025
|
3,850.00 | 3,950.00 | 3,700.00 | 3,860.00 | 3,860.00 | 438,013 |
|
Nov 21, 2025
|
3,950.00 | 3,950.00 | 3,780.00 | 3,815.00 | 3,815.00 | 359,241 |
|
Nov 20, 2025
|
3,915.00 | 4,020.00 | 3,915.00 | 3,990.00 | 3,990.00 | 222,949 |
|
Nov 19, 2025
|
3,945.00 | 4,010.00 | 3,855.00 | 3,910.00 | 3,910.00 | 260,091 |
|
Nov 18, 2025
|
4,000.00 | 4,075.00 | 3,870.00 | 3,915.00 | 3,915.00 | 318,811 |
|
Nov 17, 2025
|
3,975.00 | 4,065.00 | 3,940.00 | 4,030.00 | 4,030.00 | 251,959 |
|
Nov 14, 2025
|
3,985.00 | 4,095.00 | 3,930.00 | 3,965.00 | 3,965.00 | 369,393 |
|
Nov 13, 2025
|
3,995.00 | 4,055.00 | 3,965.00 | 4,040.00 | 4,040.00 | 329,431 |
|
Nov 12, 2025
|
4,130.00 | 4,155.00 | 3,955.00 | 4,020.00 | 4,020.00 | 711,655 |
|
Nov 11, 2025
|
4,245.00 | 4,295.00 | 4,090.00 | 4,120.00 | 4,120.00 | 386,269 |
|
Nov 10, 2025
|
4,145.00 | 4,245.00 | 4,110.00 | 4,220.00 | 4,220.00 | 263,609 |
|
Nov 7, 2025
|
4,240.00 | 4,265.00 | 4,100.00 | 4,150.00 | 4,150.00 | 603,543 |
|
Nov 6, 2025
|
4,405.00 | 4,485.00 | 4,260.00 | 4,305.00 | 4,305.00 | 459,524 |
|
Nov 5, 2025
|
4,575.00 | 4,580.00 | 4,200.00 | 4,335.00 | 4,335.00 | 1,066,753 |
|
Nov 4, 2025
|
4,730.00 | 4,730.00 | 4,555.00 | 4,575.00 | 4,575.00 | 537,478 |
|
Nov 3, 2025
|
4,645.00 | 4,860.00 | 4,630.00 | 4,730.00 | 4,730.00 | 643,970 |
|
Oct 31, 2025
|
4,710.00 | 4,735.00 | 4,605.00 | 4,630.00 | 4,630.00 | 674,807 |
|
Oct 30, 2025
|
4,800.00 | 5,150.00 | 4,705.00 | 4,775.00 | 4,775.00 | 2,363,871 |
