KSE - Delayed Quote
KRW
Daechang Co., Ltd. (012800.KS)
1,009.00
-6.00
(-0.59%)
At close: October 30 at 3:30:24 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 2, 2026
|
990.00 | 1,025.00 | 990.00 | 1,018.00 | 1,018.00 | 99,402 |
|
Oct 30, 2026
|
1,005.00 | 1,014.00 | 989.00 | 1,009.00 | 1,009.00 | 328,949 |
|
Oct 29, 2026
|
1,030.00 | 1,031.00 | 1,000.00 | 1,015.00 | 1,015.00 | 233,995 |
|
Oct 28, 2026
|
1,015.00 | 1,041.00 | 1,015.00 | 1,028.00 | 1,028.00 | 212,199 |
|
Oct 27, 2026
|
1,004.00 | 1,020.00 | 1,003.00 | 1,013.00 | 1,013.00 | 203,391 |
|
Oct 26, 2026
|
1,041.00 | 1,041.00 | 993.00 | 997.00 | 997.00 | 177,705 |
|
Oct 23, 2026
|
1,023.00 | 1,035.00 | 1,002.00 | 1,024.00 | 1,024.00 | 130,426 |
|
Oct 22, 2026
|
1,050.00 | 1,054.00 | 1,018.00 | 1,025.00 | 1,025.00 | 224,833 |
|
Oct 21, 2026
|
1,056.00 | 1,067.00 | 1,041.00 | 1,050.00 | 1,050.00 | 167,648 |
|
Oct 20, 2026
|
1,075.00 | 1,090.00 | 1,041.00 | 1,052.00 | 1,052.00 | 181,952 |
|
Oct 19, 2026
|
1,042.00 | 1,080.00 | 1,042.00 | 1,080.00 | 1,080.00 | 160,366 |
|
Oct 16, 2026
|
1,040.00 | 1,084.00 | 1,040.00 | 1,075.00 | 1,075.00 | 211,480 |
|
Oct 15, 2026
|
1,064.00 | 1,064.00 | 1,017.00 | 1,039.00 | 1,039.00 | 272,783 |
|
Oct 14, 2026
|
1,094.00 | 1,109.00 | 1,064.00 | 1,075.00 | 1,075.00 | 147,456 |
|
Oct 13, 2026
|
1,087.00 | 1,105.00 | 1,060.00 | 1,094.00 | 1,094.00 | 282,066 |
|
Oct 12, 2026
|
1,141.00 | 1,148.00 | 1,093.00 | 1,103.00 | 1,103.00 | 349,736 |
|
Oct 8, 2026
|
1,162.00 | 1,162.00 | 1,132.00 | 1,140.00 | 1,140.00 | 295,301 |
|
Oct 7, 2026
|
1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 460,065 |
|
Oct 6, 2026
|
1,205.00 | 1,217.00 | 1,187.00 | 1,191.00 | 1,191.00 | 263,888 |
|
Oct 2, 2026
|
1,194.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,200.00 | 323,136 |
|
Oct 1, 2026
|
1,173.00 | 1,196.00 | 1,170.00 | 1,196.00 | 1,196.00 | 267,808 |
|
Sep 30, 2026
|
1,180.00 | 1,189.00 | 1,171.00 | 1,175.00 | 1,175.00 | 155,680 |
|
Sep 29, 2026
|
1,175.00 | 1,185.00 | 1,157.00 | 1,169.00 | 1,169.00 | 323,372 |
|
Sep 28, 2026
|
1,172.00 | 1,198.00 | 1,157.00 | 1,176.00 | 1,176.00 | 199,177 |
|
Sep 23, 2026
|
1,186.00 | 1,206.00 | 1,165.00 | 1,166.00 | 1,166.00 | 471,858 |
|
Sep 22, 2026
|
1,171.00 | 1,187.00 | 1,165.00 | 1,173.00 | 1,173.00 | 366,994 |
|
Sep 21, 2026
|
1,199.00 | 1,199.00 | 1,165.00 | 1,169.00 | 1,169.00 | 310,197 |
|
Sep 18, 2026
|
1,195.00 | 1,210.00 | 1,188.00 | 1,194.00 | 1,194.00 | 248,795 |
|
Sep 17, 2026
|
1,194.00 | 1,198.00 | 1,180.00 | 1,188.00 | 1,188.00 | 127,256 |
|
Sep 16, 2026
|
1,186.00 | 1,197.00 | 1,178.00 | 1,187.00 | 1,187.00 | 157,135 |
|
Sep 15, 2026
|
1,197.00 | 1,197.00 | 1,175.00 | 1,185.00 | 1,185.00 | 288,408 |
|
Sep 14, 2026
|
1,197.00 | 1,224.00 | 1,188.00 | 1,197.00 | 1,197.00 | 466,033 |
|
Sep 11, 2026
|
1,182.00 | 1,221.00 | 1,180.00 | 1,197.00 | 1,197.00 | 395,153 |
|
Sep 10, 2026
|
1,203.00 | 1,209.00 | 1,179.00 | 1,196.00 | 1,196.00 | 257,557 |
|
Sep 9, 2026
|
1,198.00 | 1,204.00 | 1,188.00 | 1,199.00 | 1,199.00 | 437,615 |
|
Sep 8, 2026
|
1,189.00 | 1,209.00 | 1,174.00 | 1,183.00 | 1,183.00 | 585,860 |
|
Sep 7, 2026
|
1,180.00 | 1,190.00 | 1,162.00 | 1,169.00 | 1,169.00 | 319,781 |
|
Sep 4, 2026
|
1,180.00 | 1,192.00 | 1,165.00 | 1,174.00 | 1,174.00 | 154,170 |
|
Sep 3, 2026
|
1,178.00 | 1,189.00 | 1,157.00 | 1,179.00 | 1,179.00 | 222,064 |
|
Sep 2, 2026
|
1,187.00 | 1,187.00 | 1,157.00 | 1,160.00 | 1,160.00 | 311,214 |
|
Sep 1, 2026
|
1,193.00 | 1,208.00 | 1,180.00 | 1,190.00 | 1,190.00 | 139,330 |
|
Aug 31, 2026
|
1,200.00 | 1,210.00 | 1,183.00 | 1,191.00 | 1,191.00 | 213,806 |
|
Aug 28, 2026
|
1,218.00 | 1,225.00 | 1,197.00 | 1,212.00 | 1,212.00 | 221,395 |
|
Aug 27, 2026
|
1,227.00 | 1,249.00 | 1,208.00 | 1,218.00 | 1,218.00 | 306,164 |
|
Aug 26, 2026
|
1,200.00 | 1,227.00 | 1,184.00 | 1,218.00 | 1,218.00 | 385,523 |
|
Aug 25, 2026
|
1,178.00 | 1,213.00 | 1,157.00 | 1,200.00 | 1,200.00 | 360,987 |
|
Aug 24, 2026
|
1,185.00 | 1,207.00 | 1,177.00 | 1,178.00 | 1,178.00 | 237,672 |
|
Aug 21, 2026
|
1,191.00 | 1,200.00 | 1,161.00 | 1,176.00 | 1,176.00 | 330,489 |
|
Aug 20, 2026
|
1,197.00 | 1,218.00 | 1,185.00 | 1,199.00 | 1,199.00 | 392,464 |
|
Aug 19, 2026
|
1,179.00 | 1,216.00 | 1,165.00 | 1,196.00 | 1,196.00 | 372,345 |
|
Aug 18, 2026
|
1,219.00 | 1,227.00 | 1,184.00 | 1,204.00 | 1,204.00 | 533,300 |
|
Aug 14, 2026
|
1,210.00 | 1,226.00 | 1,178.00 | 1,213.00 | 1,213.00 | 437,641 |
|
Aug 13, 2026
|
1,222.00 | 1,244.00 | 1,196.00 | 1,196.00 | 1,196.00 | 359,433 |
|
Aug 12, 2026
|
1,220.00 | 1,231.00 | 1,205.00 | 1,222.00 | 1,222.00 | 392,785 |
|
Aug 11, 2026
|
1,219.00 | 1,244.00 | 1,179.00 | 1,219.00 | 1,219.00 | 459,211 |
|
Aug 10, 2026
|
1,190.00 | 1,218.00 | 1,180.00 | 1,217.00 | 1,217.00 | 396,441 |
|
Aug 7, 2026
|
1,205.00 | 1,220.00 | 1,160.00 | 1,186.00 | 1,186.00 | 338,954 |
|
Aug 6, 2026
|
1,195.00 | 1,214.00 | 1,176.00 | 1,205.00 | 1,205.00 | 622,569 |
|
Aug 5, 2026
|
1,119.00 | 1,185.00 | 1,119.00 | 1,180.00 | 1,180.00 | 746,430 |
|
Aug 4, 2026
|
1,042.00 | 1,118.00 | 1,042.00 | 1,117.00 | 1,117.00 | 475,651 |
|
Aug 3, 2026
|
1,042.00 | 1,075.00 | 1,032.00 | 1,042.00 | 1,042.00 | 540,959 |
|
Jul 31, 2026
|
1,011.00 | 1,053.00 | 1,004.00 | 1,050.00 | 1,050.00 | 452,134 |
|
Jul 30, 2026
|
950.00 | 1,019.00 | 950.00 | 982.00 | 982.00 | 671,716 |
|
Jul 29, 2026
|
1,067.00 | 1,087.00 | 950.00 | 975.00 | 975.00 | 1,279,824 |
|
Jul 28, 2026
|
1,100.00 | 1,105.00 | 1,057.00 | 1,074.00 | 1,074.00 | 386,154 |
|
Jul 27, 2026
|
1,124.00 | 1,144.00 | 1,108.00 | 1,115.00 | 1,115.00 | 164,780 |
|
Jul 24, 2026
|
1,127.00 | 1,155.00 | 1,111.00 | 1,111.00 | 1,111.00 | 330,802 |
|
Jul 23, 2026
|
1,079.00 | 1,135.00 | 1,079.00 | 1,133.00 | 1,133.00 | 397,606 |
|
Jul 22, 2026
|
1,085.00 | 1,112.00 | 1,079.00 | 1,080.00 | 1,080.00 | 246,763 |
|
Jul 21, 2026
|
1,063.00 | 1,094.00 | 1,055.00 | 1,078.00 | 1,078.00 | 244,297 |
|
Jul 20, 2026
|
1,112.00 | 1,120.00 | 1,072.00 | 1,073.00 | 1,073.00 | 300,447 |
|
Jul 16, 2026
|
1,131.00 | 1,139.00 | 1,110.00 | 1,113.00 | 1,113.00 | 224,421 |
|
Jul 15, 2026
|
1,124.00 | 1,149.00 | 1,124.00 | 1,131.00 | 1,131.00 | 203,006 |
|
Jul 14, 2026
|
1,085.00 | 1,129.00 | 1,085.00 | 1,114.00 | 1,114.00 | 583,376 |
|
Jul 13, 2026
|
1,155.00 | 1,173.00 | 1,101.00 | 1,108.00 | 1,108.00 | 444,329 |
|
Jul 10, 2026
|
1,120.00 | 1,182.00 | 1,118.00 | 1,155.00 | 1,155.00 | 408,724 |
|
Jul 9, 2026
|
1,101.00 | 1,141.00 | 1,097.00 | 1,107.00 | 1,107.00 | 316,584 |
|
Jul 8, 2026
|
1,130.00 | 1,148.00 | 1,097.00 | 1,110.00 | 1,110.00 | 432,045 |
|
Jul 7, 2026
|
1,154.00 | 1,165.00 | 1,113.00 | 1,129.00 | 1,129.00 | 474,978 |
|
Jul 6, 2026
|
1,165.00 | 1,183.00 | 1,137.00 | 1,154.00 | 1,154.00 | 337,534 |
|
Jul 3, 2026
|
1,161.00 | 1,170.00 | 1,108.00 | 1,165.00 | 1,165.00 | 507,091 |
|
Jul 2, 2026
|
1,156.00 | 1,180.00 | 1,134.00 | 1,144.00 | 1,144.00 | 515,681 |
|
Jul 1, 2026
|
1,150.00 | 1,202.00 | 1,138.00 | 1,184.00 | 1,184.00 | 542,921 |
|
Jun 30, 2026
|
1,151.00 | 1,165.00 | 1,135.00 | 1,137.00 | 1,137.00 | 256,311 |
|
Jun 29, 2026
|
1,070.00 | 1,168.00 | 1,060.00 | 1,151.00 | 1,151.00 | 416,924 |
|
Jun 26, 2026
|
1,109.00 | 1,110.00 | 1,042.00 | 1,070.00 | 1,070.00 | 1,085,805 |
|
Jun 25, 2026
|
1,156.00 | 1,185.00 | 1,092.00 | 1,099.00 | 1,099.00 | 1,031,691 |
|
Jun 24, 2026
|
1,145.00 | 1,177.00 | 1,137.00 | 1,156.00 | 1,156.00 | 857,089 |
|
Jun 23, 2026
|
1,202.00 | 1,222.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,009,307 |
|
Jun 22, 2026
|
1,190.00 | 1,230.00 | 1,179.00 | 1,217.00 | 1,217.00 | 832,098 |
|
Jun 19, 2026
|
1,273.00 | 1,276.00 | 1,195.00 | 1,221.00 | 1,221.00 | 1,082,021 |
|
Jun 18, 2026
|
1,322.00 | 1,323.00 | 1,261.00 | 1,273.00 | 1,273.00 | 443,398 |
|
Jun 17, 2026
|
1,336.00 | 1,339.00 | 1,298.00 | 1,318.00 | 1,318.00 | 495,321 |
|
Jun 16, 2026
|
1,311.00 | 1,342.00 | 1,295.00 | 1,335.00 | 1,335.00 | 456,517 |
|
Jun 15, 2026
|
1,280.00 | 1,329.00 | 1,272.00 | 1,310.00 | 1,310.00 | 886,196 |
|
Jun 12, 2026
|
1,267.00 | 1,299.00 | 1,252.00 | 1,267.00 | 1,267.00 | 1,081,451 |
|
Jun 11, 2026
|
1,223.00 | 1,289.00 | 1,222.00 | 1,250.00 | 1,250.00 | 621,334 |
|
Jun 10, 2026
|
1,261.00 | 1,297.00 | 1,232.00 | 1,252.00 | 1,252.00 | 44 |
|
Jun 9, 2026
|
1,244.00 | 1,305.00 | 1,244.00 | 1,278.00 | 1,278.00 | 844,702 |
|
Jun 8, 2026
|
1,237.00 | 1,279.00 | 1,208.00 | 1,233.00 | 1,233.00 | 1,111,241 |
|
Jun 5, 2026
|
1,324.00 | 1,335.00 | 1,281.00 | 1,313.00 | 1,313.00 | 711,433 |
|
Jun 4, 2026
|
1,347.00 | 1,372.00 | 1,306.00 | 1,324.00 | 1,324.00 | 794,328 |
|
Jun 2, 2026
|
1,375.00 | 1,386.00 | 1,310.00 | 1,347.00 | 1,347.00 | 1,048,972 |
|
Jun 1, 2026
|
1,405.00 | 1,447.00 | 1,355.00 | 1,389.00 | 1,389.00 | 1,550,120 |
|
May 29, 2026
|
1,520.00 | 1,530.00 | 1,423.00 | 1,447.00 | 1,447.00 | 1,603,540 |
|
May 28, 2026
|
1,612.00 | 1,624.00 | 1,451.00 | 1,510.00 | 1,510.00 | 1,983,204 |
|
May 27, 2026
|
1,682.00 | 1,700.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,695,658 |
|
May 26, 2026
|
1,683.00 | 1,752.00 | 1,656.00 | 1,679.00 | 1,679.00 | 1,763,304 |
|
May 22, 2026
|
1,551.00 | 1,655.00 | 1,551.00 | 1,653.00 | 1,653.00 | 2,195,863 |
|
May 21, 2026
|
1,548.00 | 1,621.00 | 1,548.00 | 1,559.00 | 1,559.00 | 1,582,912 |
|
May 20, 2026
|
1,540.00 | 1,569.00 | 1,460.00 | 1,514.00 | 1,514.00 | 1,618,405 |
|
May 19, 2026
|
1,503.00 | 1,628.00 | 1,503.00 | 1,550.00 | 1,550.00 | 2,067,616 |
|
May 18, 2026
|
1,579.00 | 1,579.00 | 1,422.00 | 1,523.00 | 1,523.00 | 2,862,333 |
|
May 15, 2026
|
1,790.00 | 1,790.00 | 1,550.00 | 1,580.00 | 1,580.00 | 7,059,619 |
|
May 14, 2026
|
1,851.00 | 1,945.00 | 1,751.00 | 1,790.00 | 1,790.00 | 7,703,985 |
|
May 13, 2026
|
1,760.00 | 1,997.00 | 1,675.00 | 1,840.00 | 1,840.00 | 23,761,814 |
|
May 12, 2026
|
1,706.00 | 2,095.00 | 1,706.00 | 1,740.00 | 1,740.00 | 22,283,030 |
|
May 11, 2026
|
1,704.00 | 1,783.00 | 1,683.00 | 1,690.00 | 1,690.00 | 4,005,961 |
|
May 8, 2026
|
1,659.00 | 1,718.00 | 1,616.00 | 1,681.00 | 1,681.00 | 2,034,870 |
|
May 7, 2026
|
1,740.00 | 1,789.00 | 1,648.00 | 1,659.00 | 1,659.00 | 3,359,042 |
|
May 6, 2026
|
1,771.00 | 1,789.00 | 1,665.00 | 1,699.00 | 1,699.00 | 3,836,354 |
|
May 4, 2026
|
1,674.00 | 1,862.00 | 1,674.00 | 1,761.00 | 1,761.00 | 17,374,678 |
|
Apr 30, 2026
|
1,650.00 | 1,685.00 | 1,577.00 | 1,650.00 | 1,650.00 | 4,329,709 |
|
Apr 29, 2026
|
1,614.00 | 1,790.00 | 1,591.00 | 1,650.00 | 1,650.00 | 16,232,433 |
|
Apr 28, 2026
|
1,547.00 | 1,565.00 | 1,523.00 | 1,542.00 | 1,542.00 | 1,345,147 |
|
Apr 27, 2026
|
1,502.00 | 1,575.00 | 1,485.00 | 1,543.00 | 1,543.00 | 1,964,953 |
|
Apr 24, 2026
|
1,482.00 | 1,498.00 | 1,465.00 | 1,487.00 | 1,487.00 | 675,863 |
|
Apr 23, 2026
|
1,500.00 | 1,553.00 | 1,468.00 | 1,483.00 | 1,483.00 | 1,516,519 |
|
Apr 22, 2026
|
1,500.00 | 1,500.00 | 1,470.00 | 1,488.00 | 1,488.00 | 646,925 |
|
Apr 21, 2026
|
1,502.00 | 1,521.00 | 1,463.00 | 1,470.00 | 1,470.00 | 949,535 |
|
Apr 20, 2026
|
1,514.00 | 1,545.00 | 1,495.00 | 1,506.00 | 1,506.00 | 839,580 |
|
Apr 17, 2026
|
1,532.00 | 1,532.00 | 1,490.00 | 1,514.00 | 1,514.00 | 826,864 |
|
Apr 16, 2026
|
1,569.00 | 1,576.00 | 1,523.00 | 1,532.00 | 1,532.00 | 1,520,014 |
|
Apr 15, 2026
|
1,510.00 | 1,586.00 | 1,494.00 | 1,550.00 | 1,550.00 | 3,200,557 |
|
Apr 14, 2026
|
1,560.00 | 1,594.00 | 1,497.00 | 1,506.00 | 1,506.00 | 2,066,837 |
|
Apr 13, 2026
|
1,533.00 | 1,559.00 | 1,470.00 | 1,535.00 | 1,535.00 | 1,952,788 |
|
Apr 10, 2026
|
1,472.00 | 1,549.00 | 1,472.00 | 1,534.00 | 1,534.00 | 4,128,055 |
|
Apr 9, 2026
|
1,415.00 | 1,550.00 | 1,374.00 | 1,463.00 | 1,463.00 | 6,243,961 |
|
Apr 8, 2026
|
1,352.00 | 1,398.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1,297,977 |
|
Apr 7, 2026
|
1,339.00 | 1,357.00 | 1,322.00 | 1,325.00 | 1,325.00 | 358,768 |
|
Apr 6, 2026
|
1,345.00 | 1,380.00 | 1,318.00 | 1,337.00 | 1,337.00 | 542,027 |
|
Apr 3, 2026
|
1,300.00 | 1,340.00 | 1,293.00 | 1,339.00 | 1,339.00 | 703,485 |
|
Apr 2, 2026
|
1,334.00 | 1,357.00 | 1,282.00 | 1,285.00 | 1,285.00 | 833,582 |
|
Apr 1, 2026
|
1,302.00 | 1,339.00 | 1,302.00 | 1,335.00 | 1,335.00 | 665,376 |
|
Mar 31, 2026
|
1,295.00 | 1,329.00 | 1,274.00 | 1,284.00 | 1,284.00 | 902,914 |
|
Mar 30, 2026
|
1,310.00 | 1,319.00 | 1,280.00 | 1,299.00 | 1,299.00 | 356,082 |
|
Mar 27, 2026
|
1,309.00 | 1,330.00 | 1,277.00 | 1,321.00 | 1,321.00 | 621,617 |
|
Mar 26, 2026
|
1,329.00 | 1,344.00 | 1,302.00 | 1,315.00 | 1,315.00 | 796,526 |
|
Mar 25, 2026
|
1,333.00 | 1,349.00 | 1,329.00 | 1,329.00 | 1,329.00 | 791,180 |
|
Mar 24, 2026
|
1,337.00 | 1,344.00 | 1,296.00 | 1,331.00 | 1,331.00 | 541,323 |
|
Mar 23, 2026
|
1,363.00 | 1,363.00 | 1,300.00 | 1,305.00 | 1,305.00 | 574,634 |
|
Mar 20, 2026
|
1,317.00 | 1,374.00 | 1,315.00 | 1,371.00 | 1,371.00 | 898,412 |
|
Mar 19, 2026
|
1,333.00 | 1,340.00 | 1,310.00 | 1,317.00 | 1,317.00 | 1,002,341 |
|
Mar 18, 2026
|
1,333.00 | 1,359.00 | 1,331.00 | 1,354.00 | 1,354.00 | 625,739 |
|
Mar 17, 2026
|
1,368.00 | 1,368.00 | 1,322.00 | 1,328.00 | 1,328.00 | 834,953 |
|
Mar 16, 2026
|
1,355.00 | 1,374.00 | 1,338.00 | 1,343.00 | 1,343.00 | 657,776 |
|
Mar 13, 2026
|
1,357.00 | 1,378.00 | 1,330.00 | 1,354.00 | 1,354.00 | 821,231 |
|
Mar 12, 2026
|
1,390.00 | 1,440.00 | 1,357.00 | 1,365.00 | 1,365.00 | 726,719 |
|
Mar 11, 2026
|
1,370.00 | 1,433.00 | 1,369.00 | 1,390.00 | 1,390.00 | 872,460 |
|
Mar 10, 2026
|
1,365.00 | 1,390.00 | 1,349.00 | 1,358.00 | 1,358.00 | 630,938 |
|
Mar 9, 2026
|
1,334.00 | 1,357.00 | 1,301.00 | 1,335.00 | 1,335.00 | 1,062,067 |
|
Mar 6, 2026
|
1,374.00 | 1,450.00 | 1,343.00 | 1,400.00 | 1,400.00 | 1,161,935 |
|
Mar 5, 2026
|
1,355.00 | 1,435.00 | 1,355.00 | 1,419.00 | 1,419.00 | 1,184,977 |
|
Mar 4, 2026
|
1,415.00 | 1,415.00 | 1,266.00 | 1,298.00 | 1,298.00 | 1,965,480 |
|
Mar 3, 2026
|
1,487.00 | 1,529.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2,716,726 |
|
Feb 27, 2026
|
1,505.00 | 1,576.00 | 1,491.00 | 1,513.00 | 1,513.00 | 1,932,414 |
|
Feb 26, 2026
|
1,586.00 | 1,587.00 | 1,487.00 | 1,489.00 | 1,489.00 | 2,317,544 |
|
Feb 25, 2026
|
1,631.00 | 1,662.00 | 1,555.00 | 1,566.00 | 1,566.00 | 3,035,952 |
|
Feb 24, 2026
|
1,608.00 | 1,679.00 | 1,561.00 | 1,625.00 | 1,625.00 | 9,781,854 |
|
Feb 23, 2026
|
1,463.00 | 1,570.00 | 1,463.00 | 1,554.00 | 1,554.00 | 4,975,793 |
|
Feb 20, 2026
|
1,454.00 | 1,471.00 | 1,441.00 | 1,460.00 | 1,460.00 | 1,139,641 |
|
Feb 19, 2026
|
1,428.00 | 1,488.00 | 1,428.00 | 1,452.00 | 1,452.00 | 1,458,828 |
|
Feb 13, 2026
|
1,440.00 | 1,440.00 | 1,404.00 | 1,419.00 | 1,419.00 | 982,904 |
|
Feb 12, 2026
|
1,435.00 | 1,459.00 | 1,424.00 | 1,448.00 | 1,448.00 | 1,902,121 |
|
Feb 11, 2026
|
1,390.00 | 1,567.00 | 1,365.00 | 1,424.00 | 1,424.00 | 9,889,387 |
|
Feb 10, 2026
|
1,363.00 | 1,394.00 | 1,360.00 | 1,391.00 | 1,391.00 | 736,638 |
|
Feb 9, 2026
|
1,396.00 | 1,396.00 | 1,362.00 | 1,363.00 | 1,363.00 | 597,707 |
|
Feb 6, 2026
|
1,329.00 | 1,360.00 | 1,291.00 | 1,358.00 | 1,358.00 | 887,506 |
|
Feb 5, 2026
|
1,399.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | 830,589 |
|
Feb 4, 2026
|
1,391.00 | 1,443.00 | 1,390.00 | 1,394.00 | 1,394.00 | 1,210,919 |
|
Feb 3, 2026
|
1,340.00 | 1,390.00 | 1,340.00 | 1,389.00 | 1,389.00 | 911,613 |
|
Feb 2, 2026
|
1,397.00 | 1,397.00 | 1,331.00 | 1,334.00 | 1,334.00 | 1,533,317 |
|
Jan 30, 2026
|
1,499.00 | 1,499.00 | 1,400.00 | 1,417.00 | 1,417.00 | 3,680,727 |
|
Jan 29, 2026
|
1,384.00 | 1,449.00 | 1,358.00 | 1,437.00 | 1,437.00 | 3,398,541 |
|
Jan 28, 2026
|
1,368.00 | 1,387.00 | 1,355.00 | 1,383.00 | 1,383.00 | 1,086,521 |
|
Jan 27, 2026
|
1,390.00 | 1,407.00 | 1,359.00 | 1,362.00 | 1,362.00 | 1,043,164 |
|
Jan 26, 2026
|
1,373.00 | 1,394.00 | 1,363.00 | 1,394.00 | 1,394.00 | 1,372,060 |
|
Jan 23, 2026
|
1,351.00 | 1,374.00 | 1,342.00 | 1,358.00 | 1,358.00 | 900,818 |
|
Jan 22, 2026
|
1,363.00 | 1,375.00 | 1,339.00 | 1,351.00 | 1,351.00 | 874,360 |
|
Jan 21, 2026
|
1,391.00 | 1,391.00 | 1,328.00 | 1,363.00 | 1,363.00 | 1,075,786 |
|
Jan 20, 2026
|
1,391.00 | 1,404.00 | 1,357.00 | 1,392.00 | 1,392.00 | 1,366,750 |
|
Jan 19, 2026
|
1,340.00 | 1,460.00 | 1,329.00 | 1,391.00 | 1,391.00 | 5,021,516 |
|
Jan 16, 2026
|
1,354.00 | 1,369.00 | 1,331.00 | 1,336.00 | 1,336.00 | 1,072,910 |
|
Jan 15, 2026
|
1,375.00 | 1,380.00 | 1,335.00 | 1,354.00 | 1,354.00 | 1,382,572 |
|
Jan 14, 2026
|
1,382.00 | 1,404.00 | 1,336.00 | 1,382.00 | 1,382.00 | 1,804,788 |
|
Jan 13, 2026
|
1,393.00 | 1,395.00 | 1,351.00 | 1,382.00 | 1,382.00 | 1,086,202 |
|
Jan 12, 2026
|
1,346.00 | 1,411.00 | 1,346.00 | 1,383.00 | 1,383.00 | 2,679,154 |
|
Jan 9, 2026
|
1,332.00 | 1,352.00 | 1,300.00 | 1,327.00 | 1,327.00 | 8,631,624 |
|
Jan 8, 2026
|
1,407.00 | 1,408.00 | 1,326.00 | 1,329.00 | 1,329.00 | 3,535,593 |
|
Jan 7, 2026
|
1,501.00 | 1,621.00 | 1,403.00 | 1,420.00 | 1,420.00 | 18,337,655 |
|
Jan 6, 2026
|
1,375.00 | 1,609.00 | 1,359.00 | 1,466.00 | 1,466.00 | 48,720,207 |
|
Jan 5, 2026
|
1,312.00 | 1,342.00 | 1,292.00 | 1,338.00 | 1,338.00 | 1,383,556 |
|
Jan 2, 2026
|
1,294.00 | 1,327.00 | 1,277.00 | 1,310.00 | 1,310.00 | 705,524 |
|
Dec 30, 2025
|
1,292.00 | 1,292.00 | 1,262.00 | 1,278.00 | 1,278.00 | 715,974 |
|
Dec 29, 2025
|
1,276.00 | 1,326.00 | 1,265.00 | 1,309.00 | 1,309.00 | 2,932,293 |
|
Dec 26, 2025
|
1,237.00 | 1,284.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1,838,759 |
|
Dec 24, 2025
|
1,242.00 | 1,254.00 | 1,226.00 | 1,233.00 | 1,233.00 | 409,187 |
|
Dec 23, 2025
|
1,253.00 | 1,253.00 | 1,218.00 | 1,219.00 | 1,219.00 | 347,948 |
|
Dec 22, 2025
|
1,230.00 | 1,260.00 | 1,219.00 | 1,247.00 | 1,247.00 | 744,375 |
|
Dec 19, 2025
|
1,204.00 | 1,231.00 | 1,195.00 | 1,224.00 | 1,224.00 | 480,125 |
|
Dec 18, 2025
|
1,191.00 | 1,200.00 | 1,177.00 | 1,200.00 | 1,200.00 | 386,874 |
|
Dec 17, 2025
|
1,198.00 | 1,207.00 | 1,190.00 | 1,198.00 | 1,198.00 | 357,401 |
|
Dec 16, 2025
|
1,226.00 | 1,226.00 | 1,196.00 | 1,198.00 | 1,198.00 | 379,549 |
|
Dec 15, 2025
|
1,228.00 | 1,230.00 | 1,215.00 | 1,223.00 | 1,223.00 | 348,685 |
|
Dec 12, 2025
|
1,200.00 | 1,228.00 | 1,200.00 | 1,228.00 | 1,228.00 | 567,040 |
|
Dec 11, 2025
|
1,203.00 | 1,203.00 | 1,185.00 | 1,189.00 | 1,189.00 | 480,296 |
|
Dec 10, 2025
|
1,199.00 | 1,201.00 | 1,186.00 | 1,193.00 | 1,193.00 | 583,397 |
|
Dec 9, 2025
|
1,236.00 | 1,243.00 | 1,193.00 | 1,199.00 | 1,199.00 | 977,026 |
|
Dec 8, 2025
|
1,240.00 | 1,240.00 | 1,226.00 | 1,236.00 | 1,236.00 | 287,191 |
|
Dec 5, 2025
|
1,234.00 | 1,244.00 | 1,228.00 | 1,240.00 | 1,240.00 | 196,079 |
|
Dec 4, 2025
|
1,251.00 | 1,258.00 | 1,234.00 | 1,235.00 | 1,235.00 | 379,017 |
|
Dec 3, 2025
|
1,256.00 | 1,268.00 | 1,243.00 | 1,247.00 | 1,247.00 | 278,900 |
|
Dec 2, 2025
|
1,257.00 | 1,282.00 | 1,255.00 | 1,256.00 | 1,256.00 | 333,891 |
|
Dec 1, 2025
|
1,255.00 | 1,310.00 | 1,252.00 | 1,260.00 | 1,260.00 | 551,661 |
|
Nov 28, 2025
|
1,224.00 | 1,246.00 | 1,220.00 | 1,246.00 | 1,246.00 | 293,325 |
|
Nov 27, 2025
|
1,228.00 | 1,235.00 | 1,220.00 | 1,226.00 | 1,226.00 | 277,033 |
|
Nov 26, 2025
|
1,207.00 | 1,222.00 | 1,207.00 | 1,220.00 | 1,220.00 | 228,804 |
|
Nov 25, 2025
|
1,216.00 | 1,229.00 | 1,206.00 | 1,209.00 | 1,209.00 | 301,280 |
|
Nov 24, 2025
|
1,237.00 | 1,248.00 | 1,216.00 | 1,220.00 | 1,220.00 | 347,468 |
|
Nov 21, 2025
|
1,220.00 | 1,265.00 | 1,220.00 | 1,242.00 | 1,242.00 | 337,441 |
|
Nov 20, 2025
|
1,218.00 | 1,271.00 | 1,218.00 | 1,268.00 | 1,268.00 | 489,938 |
|
Nov 19, 2025
|
1,217.00 | 1,244.00 | 1,209.00 | 1,223.00 | 1,223.00 | 277,587 |
|
Nov 18, 2025
|
1,240.00 | 1,244.00 | 1,216.00 | 1,216.00 | 1,216.00 | 462,853 |
|
Nov 17, 2025
|
1,251.00 | 1,255.00 | 1,237.00 | 1,240.00 | 1,240.00 | 306,217 |
|
Nov 14, 2025
|
1,267.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,248.00 | 331,876 |
|
Nov 13, 2025
|
1,273.00 | 1,290.00 | 1,266.00 | 1,271.00 | 1,271.00 | 181,675 |
|
Nov 12, 2025
|
1,259.00 | 1,280.00 | 1,251.00 | 1,272.00 | 1,272.00 | 218,097 |
|
Nov 11, 2025
|
1,273.00 | 1,283.00 | 1,251.00 | 1,258.00 | 1,258.00 | 257,574 |
|
Nov 10, 2025
|
1,230.00 | 1,271.00 | 1,230.00 | 1,263.00 | 1,263.00 | 276,341 |
|
Nov 7, 2025
|
1,245.00 | 1,253.00 | 1,225.00 | 1,230.00 | 1,230.00 | 702,899 |
|
Nov 6, 2025
|
1,256.00 | 1,274.00 | 1,244.00 | 1,260.00 | 1,260.00 | 407,170 |
|
Nov 5, 2025
|
1,289.00 | 1,290.00 | 1,225.00 | 1,253.00 | 1,253.00 | 861,994 |
|
Nov 4, 2025
|
1,326.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | 779,429 |
|
Nov 3, 2025
|
1,314.00 | 1,347.00 | 1,314.00 | 1,330.00 | 1,330.00 | 890,128 |
