KSE - Delayed Quote
KRW
Korea Electric Power Corporation (015760.KS)
28,600.00
+300.00
(+1.06%)
At close: 3:30:17 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
27,900.00
28,600.00
27,750.00
28,600.00
28,600.00
892,775
Oct 29, 2026
28,350.00
28,650.00
27,900.00
28,300.00
28,300.00
1,195,707
Oct 28, 2026
27,950.00
29,000.00
27,950.00
28,650.00
28,650.00
1,032,107
Oct 27, 2026
28,300.00
28,400.00
27,550.00
27,850.00
27,850.00
1,485,300
Oct 26, 2026
28,000.00
28,700.00
27,900.00
28,000.00
28,000.00
891,375
Oct 23, 2026
28,250.00
28,800.00
27,900.00
28,650.00
28,650.00
1,159,862
Oct 22, 2026
28,550.00
29,100.00
28,500.00
28,800.00
28,800.00
807,489
Oct 21, 2026
28,400.00
29,350.00
28,350.00
28,850.00
28,850.00
1,347,866
Oct 20, 2026
28,650.00
29,000.00
27,850.00
28,200.00
28,200.00
885,448
Oct 19, 2026
28,400.00
29,250.00
28,200.00
29,100.00
29,100.00
753,711
Oct 16, 2026
28,250.00
29,300.00
28,100.00
28,600.00
28,600.00
929,232
Oct 15, 2026
28,650.00
28,700.00
28,000.00
28,450.00
28,450.00
1,045,719
Oct 14, 2026
28,750.00
29,500.00
28,750.00
29,150.00
29,150.00
942,122
Oct 13, 2026
27,850.00
29,200.00
27,800.00
29,150.00
29,150.00
1,383,379
Oct 12, 2026
28,850.00
28,900.00
28,050.00
28,550.00
28,550.00
1,139,707
Oct 8, 2026
29,900.00
29,950.00
29,000.00
29,100.00
29,100.00
1,552,044
Oct 7, 2026
30,550.00
30,550.00
29,900.00
30,050.00
30,050.00
888,594
Oct 6, 2026
30,150.00
30,300.00
29,950.00
30,300.00
30,300.00
911,565
Oct 2, 2026
30,200.00
30,250.00
29,800.00
30,050.00
30,050.00
647,691
Oct 1, 2026
30,150.00
30,350.00
29,950.00
30,150.00
30,150.00
667,493
Sep 30, 2026
30,150.00
30,450.00
29,950.00
29,950.00
29,950.00
829,531
Sep 29, 2026
30,300.00
30,450.00
29,900.00
30,100.00
30,100.00
1,329,449
Sep 28, 2026
30,350.00
30,900.00
30,000.00
30,700.00
30,700.00
1,157,052
Sep 23, 2026
30,950.00
30,950.00
30,150.00
30,250.00
30,250.00
1,512,317
Sep 22, 2026
30,950.00
31,200.00
30,750.00
30,850.00
30,850.00
1,159,569
Sep 21, 2026
30,900.00
31,050.00
30,600.00
30,850.00
30,850.00
814,274
Sep 18, 2026
31,500.00
31,500.00
30,750.00
30,750.00
30,750.00
1,520,287
Sep 17, 2026
31,050.00
31,250.00
30,800.00
31,000.00
31,000.00
791,394
Sep 16, 2026
31,500.00
31,550.00
30,800.00
30,850.00
30,850.00
1,086,522
Sep 15, 2026
31,600.00
31,650.00
31,100.00
31,350.00
31,350.00
1,232,101
Sep 14, 2026
32,650.00
32,700.00
31,650.00
31,950.00
31,950.00
1,375,136
Sep 11, 2026
32,400.00
33,800.00
32,250.00
33,100.00
33,100.00
1,673,764
Sep 10, 2026
33,100.00
33,250.00
32,450.00
32,750.00
32,750.00
2,281,555
Sep 9, 2026
34,450.00
35,325.00
33,550.00
33,750.00
33,750.00
2,612,403
Sep 8, 2026
33,700.00
34,800.00
33,450.00
34,100.00
34,100.00
3,536,667
Sep 7, 2026
32,350.00
32,900.00
31,800.00
32,750.00
32,750.00
1,388,073
Sep 4, 2026
32,650.00
32,700.00
31,950.00
32,150.00
32,150.00
860,534
Sep 3, 2026
31,700.00
32,950.00
31,300.00
32,450.00
32,450.00
2,547,845
Sep 2, 2026
31,650.00
31,850.00
31,150.00
31,250.00
31,250.00
877,338
Sep 1, 2026
31,950.00
32,500.00
31,850.00
32,350.00
32,350.00
852,247
Aug 31, 2026
32,000.00
32,050.00
31,250.00
31,900.00
31,900.00
1,363,559
Aug 28, 2026
33,500.00
33,550.00
32,400.00
32,550.00
32,550.00
1,995,015
Aug 27, 2026
34,000.00
34,500.00
33,150.00
33,950.00
33,950.00
2,472,038
Aug 26, 2026
33,400.00
36,400.00
33,050.00
34,800.00
34,800.00
5,693,316
Aug 25, 2026
32,150.00
33,200.00
31,400.00
32,700.00
32,700.00
2,523,109
Aug 24, 2026
31,750.00
31,750.00
31,100.00
31,500.00
31,500.00
1,075,780
Aug 21, 2026
31,450.00
31,800.00
31,000.00
31,750.00
31,750.00
833,434
Aug 20, 2026
31,250.00
32,200.00
31,150.00
31,800.00
31,800.00
1,292,527
Aug 19, 2026
31,800.00
31,850.00
30,400.00
30,850.00
30,850.00
2,264,480
Aug 18, 2026
33,100.00
33,200.00
32,200.00
32,600.00
32,600.00
1,276,268
Aug 14, 2026
33,200.00
33,350.00
32,850.00
33,250.00
33,250.00
1,652,497
Aug 13, 2026
34,350.00
34,650.00
32,800.00
33,100.00
33,100.00
5,967,560
Aug 12, 2026
35,450.00
36,200.00
35,300.00
35,450.00
35,450.00
1,325,199
Aug 11, 2026
35,400.00
35,600.00
34,900.00
35,200.00
35,200.00
1,030,128
Aug 10, 2026
35,650.00
36,050.00
35,350.00
35,700.00
35,700.00
815,056
Aug 7, 2026
35,600.00
35,750.00
34,900.00
35,600.00
35,600.00
864,179
Aug 6, 2026
35,950.00
36,050.00
35,300.00
35,950.00
35,950.00
939,654
Aug 5, 2026
36,200.00
36,500.00
35,650.00
35,700.00
35,700.00
1,083,486
Aug 4, 2026
34,850.00
35,900.00
34,800.00
35,150.00
35,150.00
1,276,750
Aug 3, 2026
34,550.00
34,950.00
33,650.00
34,500.00
34,500.00
1,146,002
Jul 31, 2026
34,000.00
35,150.00
33,700.00
34,800.00
34,800.00
1,777,947
Jul 30, 2026
32,500.00
34,250.00
32,500.00
33,050.00
33,050.00
1,826,812
Jul 29, 2026
33,800.00
34,750.00
32,150.00
33,100.00
33,100.00
3,040,315
Jul 28, 2026
35,650.00
35,800.00
33,150.00
33,650.00
33,650.00
1,447,961
Jul 27, 2026
36,050.00
36,500.00
35,350.00
36,200.00
36,200.00
981,381
Jul 24, 2026
34,900.00
36,500.00
34,900.00
35,400.00
35,400.00
1,410,288
Jul 23, 2026
34,200.00
35,600.00
34,200.00
35,600.00
35,600.00
1,644,126
Jul 22, 2026
34,100.00
34,900.00
33,700.00
33,900.00
33,900.00
1,396,038
Jul 21, 2026
32,550.00
34,300.00
32,000.00
33,700.00
33,700.00
1,327,594
Jul 20, 2026
33,550.00
34,000.00
32,650.00
33,000.00
33,000.00
1,594,119
Jul 16, 2026
33,600.00
34,500.00
33,450.00
34,050.00
34,050.00
1,847,121
Jul 15, 2026
34,550.00
35,300.00
33,850.00
33,900.00
33,900.00
1,534,557
Jul 14, 2026
34,450.00
34,900.00
33,200.00
33,950.00
33,950.00
2,544,172
Jul 13, 2026
36,200.00
36,450.00
34,100.00
34,250.00
34,250.00
1,778,803
Jul 10, 2026
35,800.00
37,200.00
35,800.00
36,200.00
36,200.00
1,352,856
Jul 9, 2026
36,650.00
37,200.00
35,050.00
35,200.00
35,200.00
2,061,114
Jul 8, 2026
37,650.00
37,900.00
36,050.00
36,750.00
36,750.00
1,830,575
Jul 7, 2026
38,550.00
38,600.00
37,400.00
38,200.00
38,200.00
1,837,064
Jul 6, 2026
38,350.00
39,500.00
37,450.00
39,150.00
39,150.00
1,537,684
Jul 3, 2026
38,750.00
38,750.00
37,050.00
38,250.00
38,250.00
1,514,048
Jul 2, 2026
37,350.00
39,350.00
36,500.00
38,150.00
38,150.00
2,653,423
Jul 1, 2026
37,750.00
38,550.00
37,050.00
37,600.00
37,600.00
1,485,344
Jun 30, 2026
38,600.00
38,800.00
37,000.00
37,000.00
37,000.00
1,990,630
Jun 29, 2026
37,150.00
38,800.00
35,850.00
38,250.00
38,250.00
2,148,091
Jun 26, 2026
38,500.00
38,500.00
36,150.00
37,100.00
37,100.00
3,201,525
Jun 25, 2026
37,900.00
39,350.00
37,550.00
38,800.00
38,800.00
2,364,807
Jun 24, 2026
36,650.00
38,500.00
36,100.00
36,750.00
36,750.00
2,599,564
Jun 23, 2026
38,500.00
38,650.00
36,250.00
36,250.00
36,250.00
2,230,430
Jun 22, 2026
37,850.00
38,700.00
37,500.00
38,000.00
38,000.00
2,084,988
Jun 19, 2026
39,900.00
39,950.00
36,900.00
37,900.00
37,900.00
2,822,708
Jun 18, 2026
41,100.00
41,150.00
38,950.00
39,350.00
39,350.00
2,990,552
Jun 17, 2026
40,800.00
43,100.00
40,400.00
40,500.00
40,500.00
4,127,751
Jun 16, 2026
41,500.00
41,700.00
39,800.00
39,800.00
39,800.00
2,740,085
Jun 15, 2026
40,450.00
42,400.00
39,650.00
41,400.00
41,400.00
3,931,162
Jun 12, 2026
37,850.00
39,250.00
37,425.00
37,650.00
37,650.00
4,419,792
Jun 11, 2026
35,550.00
36,150.00
35,000.00
35,900.00
35,900.00
2,237,560
Jun 10, 2026
35,600.00
36,800.00
35,300.00
36,400.00
36,400.00
19
Jun 9, 2026
36,050.00
37,500.00
35,400.00
36,100.00
36,100.00
3,364,256
Jun 8, 2026
36,000.00
37,200.00
35,350.00
36,000.00
36,000.00
2,314,906
Jun 5, 2026
39,300.00
39,600.00
37,800.00
38,100.00
38,100.00
2,208,549
Jun 4, 2026
38,250.00
39,350.00
37,750.00
38,700.00
38,700.00
2,192,650
Jun 2, 2026
38,350.00
38,600.00
37,300.00
37,750.00
37,750.00
1,826,018
Jun 1, 2026
38,700.00
39,050.00
38,200.00
38,650.00
38,650.00
2,173,549
May 29, 2026
39,450.00
39,850.00
38,100.00
38,900.00
38,900.00
3,204,199
May 28, 2026
40,050.00
40,750.00
38,150.00
39,050.00
39,050.00
2,021,545
May 27, 2026
40,600.00
40,600.00
38,800.00
39,500.00
39,500.00
2,237,669
May 26, 2026
41,500.00
41,750.00
40,400.00
40,450.00
40,450.00
1,860,266
May 22, 2026
41,000.00
41,000.00
39,500.00
39,700.00
39,700.00
1,716,429
May 21, 2026
39,000.00
39,650.00
38,750.00
39,400.00
39,400.00
2,340,195
May 20, 2026
38,850.00
39,050.00
36,350.00
36,900.00
36,900.00
3,188,977
May 19, 2026
37,750.00
39,650.00
37,750.00
39,150.00
39,150.00
3,070,963
May 18, 2026
37,950.00
38,300.00
36,200.00
37,650.00
37,650.00
2,185,726
May 15, 2026
39,900.00
40,400.00
38,250.00
38,750.00
38,750.00
3,102,994
May 14, 2026
40,600.00
40,700.00
38,700.00
39,650.00
39,650.00
4,631,320
May 13, 2026
42,050.00
42,400.00
40,050.00
40,750.00
40,750.00
1,931,450
May 12, 2026
43,150.00
43,150.00
40,400.00
41,250.00
41,250.00
3,272,009
May 11, 2026
43,850.00
43,900.00
43,100.00
43,200.00
43,200.00
1,913,617
May 8, 2026
44,350.00
44,450.00
43,550.00
44,050.00
44,050.00
1,689,261
May 7, 2026
46,000.00
47,200.00
44,450.00
44,700.00
44,700.00
3,484,514
May 6, 2026
46,500.00
46,550.00
45,000.00
45,050.00
45,050.00
2,878,739
May 4, 2026
44,800.00
45,100.00
44,350.00
44,500.00
44,500.00
2,352,086
Apr 30, 2026
43,950.00
44,500.00
43,550.00
43,550.00
43,550.00
2,525,970
Apr 29, 2026
44,600.00
45,100.00
44,250.00
44,500.00
44,500.00
2,055,436
Apr 28, 2026
45,500.00
45,500.00
44,600.00
44,700.00
44,700.00
2,289,891
Apr 27, 2026
46,300.00
46,400.00
45,550.00
45,850.00
45,850.00
1,797,186
Apr 24, 2026
46,050.00
46,450.00
45,650.00
46,200.00
46,200.00
1,663,225
Apr 23, 2026
47,650.00
47,650.00
45,850.00
46,200.00
46,200.00
3,153,278
Apr 22, 2026
45,400.00
47,450.00
44,850.00
46,350.00
46,350.00
3,000,332
Apr 21, 2026
46,250.00
46,650.00
45,600.00
46,000.00
46,000.00
1,664,024
Apr 20, 2026
45,900.00
46,500.00
45,100.00
46,100.00
46,100.00
2,325,755
Apr 17, 2026
46,350.00
46,450.00
45,500.00
45,900.00
45,900.00
2,114,301
Apr 16, 2026
44,900.00
45,850.00
44,450.00
45,800.00
45,800.00
2,705,831
Apr 15, 2026
45,700.00
45,850.00
44,150.00
44,350.00
44,350.00
3,191,084
Apr 14, 2026
43,100.00
45,300.00
43,100.00
44,350.00
44,350.00
3,020,419
Apr 13, 2026
42,500.00
42,600.00
41,600.00
42,200.00
42,200.00
1,713,524
Apr 10, 2026
43,800.00
43,950.00
42,800.00
43,400.00
43,400.00
1,806,471
Apr 9, 2026
44,150.00
44,500.00
43,000.00
43,400.00
43,400.00
2,467,223
Apr 8, 2026
43,200.00
44,900.00
43,050.00
43,900.00
43,900.00
3,925,621
Apr 7, 2026
40,600.00
41,300.00
39,800.00
39,900.00
39,900.00
1,944,785
Apr 6, 2026
40,300.00
40,400.00
39,650.00
40,250.00
40,250.00
2,025,346
Apr 3, 2026
41,400.00
41,450.00
39,850.00
40,300.00
40,300.00
3,757,544
Apr 2, 2026
44,150.00
44,200.00
40,800.00
41,250.00
41,250.00
2,931,271
Apr 1, 2026
43,500.00
43,800.00
42,350.00
43,700.00
43,700.00
2,095,081
Mar 31, 2026
41,250.00
43,450.00
40,700.00
41,650.00
41,650.00
3,163,086
Mar 30, 2026
41,650.00
42,400.00
41,500.00
42,200.00
42,200.00
2,837,692
Mar 27, 2026
44,150.00
44,400.00
42,200.00
43,900.00
43,900.00
2,748,626
Mar 26, 2026
46,400.00
46,700.00
45,550.00
46,000.00
46,000.00
1,499,179
Mar 25, 2026
47,450.00
47,750.00
46,200.00
46,450.00
46,450.00
2,477,570
Mar 24, 2026
47,600.00
47,700.00
46,000.00
46,750.00
46,750.00
1,670,679
Mar 23, 2026
47,300.00
47,400.00
45,500.00
45,600.00
45,600.00
2,521,427
Mar 20, 2026
49,000.00
49,850.00
48,550.00
49,150.00
49,150.00
3,110,094
Mar 19, 2026
48,850.00
48,950.00
48,100.00
48,300.00
48,300.00
1,725,030
Mar 18, 2026
48,850.00
50,300.00
48,500.00
49,950.00
49,950.00
2,236,833
Mar 17, 2026
48,350.00
49,500.00
47,800.00
48,200.00
48,200.00
2,131,127
Mar 16, 2026
48,550.00
48,600.00
46,500.00
46,900.00
46,900.00
1,903,043
Mar 13, 2026
46,000.00
49,950.00
45,950.00
48,300.00
48,300.00
4,084,749
Mar 12, 2026
47,950.00
49,050.00
47,150.00
47,600.00
47,600.00
1,798,205
Mar 11, 2026
49,950.00
50,600.00
47,300.00
47,950.00
47,950.00
3,092,394
Mar 10, 2026
48,000.00
48,450.00
46,500.00
47,600.00
47,600.00
2,886,391
Mar 9, 2026
45,150.00
45,800.00
43,550.00
44,800.00
44,800.00
5,198,826
Mar 6, 2026
47,100.00
49,500.00
47,000.00
48,800.00
48,800.00
2,921,520
Mar 5, 2026
50,100.00
50,600.00
47,150.00
48,200.00
48,200.00
4,828,975
Mar 4, 2026
48,200.00
49,800.00
44,600.00
45,550.00
45,550.00
6,777,742
Mar 3, 2026
56,400.00
56,800.00
50,700.00
50,900.00
50,900.00
8,463,135
Feb 27, 2026
61,500.00
61,800.00
58,200.00
58,500.00
58,500.00
9,721,473
Feb 26, 2026
65,100.00
65,200.00
62,700.00
63,300.00
63,300.00
2,436,442
Feb 25, 2026
64,100.00
65,300.00
63,400.00
64,300.00
64,300.00
3,153,351
Feb 24, 2026
62,500.00
63,100.00
61,200.00
62,800.00
62,800.00
1,629,831
Feb 23, 2026
63,800.00
63,900.00
61,800.00
62,700.00
62,700.00
1,907,525
Feb 20, 2026
62,100.00
64,300.00
61,700.00
63,000.00
63,000.00
2,851,514
Feb 19, 2026
61,100.00
63,400.00
60,800.00
62,100.00
62,100.00
3,404,380
Feb 13, 2026
60,400.00
61,200.00
59,400.00
59,800.00
59,800.00
2,009,683
Feb 12, 2026
61,700.00
61,700.00
60,100.00
60,100.00
60,100.00
2,950,481
Feb 11, 2026
61,300.00
62,100.00
60,600.00
61,000.00
61,000.00
1,790,091
Feb 10, 2026
62,700.00
62,900.00
60,500.00
60,800.00
60,800.00
1,920,960
Feb 9, 2026
62,300.00
62,700.00
60,700.00
62,600.00
62,600.00
2,719,421
Feb 6, 2026
60,100.00
61,300.00
58,500.00
60,700.00
60,700.00
2,464,612
Feb 5, 2026
61,700.00
62,900.00
60,400.00
61,900.00
61,900.00
2,644,001
Feb 4, 2026
61,400.00
64,300.00
60,500.00
62,700.00
62,700.00
6,239,572
Feb 3, 2026
58,700.00
59,600.00
57,500.00
59,500.00
59,500.00
2,599,478
Feb 2, 2026
57,300.00
59,300.00
56,100.00
57,300.00
57,300.00
2,893,501
Jan 30, 2026
60,100.00
60,200.00
58,000.00
58,300.00
58,300.00
3,707,847
Jan 29, 2026
60,600.00
61,600.00
59,800.00
61,000.00
61,000.00
3,772,465
Jan 28, 2026
61,100.00
61,500.00
59,000.00
59,400.00
59,400.00
3,560,872
Jan 27, 2026
64,100.00
64,200.00
60,400.00
60,500.00
60,500.00
4,426,517
Jan 26, 2026
61,600.00
62,300.00
60,100.00
60,400.00
60,400.00
3,198,151
Jan 23, 2026
64,400.00
64,700.00
60,100.00
61,200.00
61,200.00
8,221,947
Jan 22, 2026
67,800.00
68,300.00
65,600.00
66,000.00
66,000.00
5,744,688
Jan 21, 2026
65,300.00
69,500.00
64,900.00
67,900.00
67,900.00
12,232,205
Jan 20, 2026
56,000.00
67,300.00
55,800.00
65,400.00
65,400.00
18,881,532
Jan 19, 2026
55,100.00
56,700.00
54,000.00
56,300.00
56,300.00
3,627,467
Jan 16, 2026
54,300.00
55,500.00
53,900.00
54,700.00
54,700.00
3,398,110
Jan 15, 2026
54,400.00
54,400.00
52,700.00
53,800.00
53,800.00
2,398,352
Jan 14, 2026
55,000.00
55,000.00
53,100.00
53,600.00
53,600.00
3,811,192
Jan 13, 2026
51,800.00
55,800.00
51,100.00
55,700.00
55,700.00
7,092,857
Jan 12, 2026
50,400.00
51,300.00
50,200.00
51,000.00
51,000.00
2,639,091
Jan 9, 2026
49,550.00
50,000.00
48,950.00
49,400.00
49,400.00
1,260,933
Jan 8, 2026
49,450.00
50,100.00
48,950.00
49,150.00
49,150.00
1,966,117
Jan 7, 2026
50,500.00
51,200.00
49,250.00
49,600.00
49,600.00
2,341,553
Jan 6, 2026
50,200.00
50,500.00
49,100.00
50,500.00
50,500.00
2,117,044
Jan 5, 2026
47,000.00
49,850.00
47,000.00
49,850.00
49,850.00
4,063,858
Jan 2, 2026
47,200.00
47,200.00
45,700.00
46,500.00
46,500.00
2,308,514
Dec 30, 2025
47,500.00
48,575.00
47,000.00
47,200.00
47,200.00
2,722,449
Dec 29, 2025
1542
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
47,900.00
49,000.00
46,700.00
47,250.00
47,250.00
4,932,949
Dec 26, 2025
48,150.00
48,500.00
47,700.00
48,500.00
46,958.00
2,897,032
Dec 24, 2025
48,350.00
48,650.00
48,100.00
48,150.00
46,619.13
2,122,783
Dec 23, 2025
49,050.00
49,100.00
48,200.00
48,350.00
46,812.77
2,039,178
Dec 22, 2025
49,650.00
49,700.00
48,750.00
49,050.00
47,490.51
2,485,227
Dec 19, 2025
48,900.00
49,550.00
48,450.00
49,300.00
47,732.56
2,770,422
Dec 18, 2025
50,600.00
50,600.00
48,200.00
48,200.00
46,667.54
4,916,762
Dec 17, 2025
51,000.00
52,400.00
50,500.00
51,200.00
49,572.16
4,517,553
Dec 16, 2025
50,000.00
52,300.00
49,650.00
50,300.00
48,700.77
4,499,473
Dec 15, 2025
48,850.00
50,500.00
48,400.00
50,000.00
48,410.31
2,634,517
Dec 12, 2025
49,250.00
50,200.00
49,000.00
49,750.00
48,168.26
3,095,603
Dec 11, 2025
49,900.00
50,200.00
48,800.00
48,800.00
47,248.46
4,556,348
Dec 10, 2025
50,800.00
51,200.00
49,550.00
49,800.00
48,216.67
3,451,392
Dec 9, 2025
51,300.00
51,300.00
50,300.00
50,800.00
49,184.88
2,596,394
Dec 8, 2025
51,800.00
51,800.00
50,400.00
51,700.00
50,056.26
2,648,946
Dec 5, 2025
50,600.00
52,500.00
50,200.00
52,200.00
50,540.36
3,465,997
Dec 4, 2025
51,000.00
51,100.00
49,600.00
50,600.00
48,991.23
2,871,508
Dec 3, 2025
51,200.00
51,200.00
50,200.00
51,000.00
49,378.52
2,630,849
Dec 2, 2025
50,400.00
51,800.00
50,100.00
50,900.00
49,281.70
2,966,516
Dec 1, 2025
53,200.00
53,800.00
49,950.00
50,100.00
48,507.13
4,713,208
Nov 28, 2025
52,400.00
53,100.00
51,100.00
52,500.00
50,830.82
2,656,409
Nov 27, 2025
53,100.00
54,100.00
51,500.00
51,900.00
50,249.90
3,916,075
Nov 26, 2025
52,100.00
54,000.00
51,600.00
52,800.00
51,121.29
7,419,354
Nov 25, 2025
49,300.00
51,900.00
48,650.00
51,500.00
49,862.62
9,230,819
Nov 24, 2025
49,100.00
49,100.00
47,250.00
48,200.00
46,667.54
3,489,993
Nov 21, 2025
47,200.00
49,300.00
47,200.00
48,150.00
46,619.13
4,979,413
Nov 20, 2025
48,150.00
49,500.00
47,900.00
48,950.00
47,393.69
5,882,230
Nov 19, 2025
50,400.00
50,500.00
46,350.00
47,250.00
45,747.74
8,189,247
Nov 18, 2025
48,750.00
52,000.00
48,400.00
49,500.00
47,926.21
9,858,105
Nov 17, 2025
47,750.00
49,700.00
47,750.00
49,300.00
47,732.56
5,679,980
Nov 14, 2025
48,450.00
49,150.00
47,150.00
47,400.00
45,892.97
6,308,481
Nov 13, 2025
47,650.00
50,400.00
46,750.00
49,250.00
47,684.15
11,123,270
Nov 12, 2025
50,000.00
50,100.00
47,400.00
47,650.00
46,135.02
9,321,253
Nov 11, 2025
46,450.00
50,400.00
45,950.00
49,550.00
47,974.62
14,888,072
Nov 10, 2025
44,150.00
46,650.00
43,700.00
46,250.00
44,779.54
6,291,665
Nov 7, 2025
45,800.00
46,750.00
43,200.00
44,100.00
42,697.89
6,082,558
Nov 6, 2025
44,050.00
46,800.00
44,050.00
46,100.00
44,634.30
10,936,326
Nov 5, 2025
45,100.00
45,150.00
41,800.00
43,500.00
42,116.97
4,777,502
Nov 4, 2025
44,900.00
46,750.00
44,500.00
45,050.00
43,617.69
2,899,237
Nov 3, 2025
43,100.00
45,450.00
43,000.00
45,100.00
43,666.10
3,779,816
Oct 31, 2025
43,050.00
43,350.00
42,500.00
42,550.00
41,197.17
1,662,728
Oct 30, 2025
44,700.00
45,200.00
42,900.00
42,950.00
41,584.45
3,037,479
