KOSDAQ - Delayed Quote
KRW
SGC E&C Co., Ltd. (016250.KQ)
10,020.00
-320.00
(-3.09%)
At close: 3:30:30 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 3, 2026
|
10,330.00 | 10,330.00 | 9,920.00 | 10,020.00 | 10,020.00 | 3,740 |
|
Nov 2, 2026
|
10,410.00 | 10,420.00 | 10,180.00 | 10,340.00 | 10,340.00 | 796 |
|
Oct 30, 2026
|
10,500.00 | 10,580.00 | 10,050.00 | 10,440.00 | 10,440.00 | 5,674 |
|
Oct 29, 2026
|
10,800.00 | 10,800.00 | 10,400.00 | 10,670.00 | 10,670.00 | 3,582 |
|
Oct 28, 2026
|
10,990.00 | 10,990.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1,849 |
|
Oct 27, 2026
|
10,810.00 | 11,000.00 | 10,550.00 | 10,990.00 | 10,990.00 | 4,161 |
|
Oct 26, 2026
|
11,000.00 | 11,000.00 | 10,550.00 | 10,810.00 | 10,810.00 | 1,843 |
|
Oct 23, 2026
|
11,090.00 | 11,090.00 | 10,550.00 | 10,900.00 | 10,900.00 | 1,422 |
|
Oct 22, 2026
|
11,130.00 | 11,130.00 | 10,700.00 | 11,040.00 | 11,040.00 | 1,706 |
|
Oct 21, 2026
|
11,250.00 | 11,300.00 | 10,650.00 | 11,130.00 | 11,130.00 | 4,011 |
|
Oct 20, 2026
|
11,220.00 | 11,300.00 | 10,650.00 | 11,050.00 | 11,050.00 | 4,432 |
|
Oct 19, 2026
|
11,200.00 | 11,250.00 | 11,000.00 | 11,220.00 | 11,220.00 | 1,226 |
|
Oct 16, 2026
|
11,500.00 | 11,530.00 | 11,140.00 | 11,230.00 | 11,230.00 | 1,980 |
|
Oct 15, 2026
|
11,690.00 | 11,690.00 | 11,080.00 | 11,120.00 | 11,120.00 | 5,405 |
|
Oct 14, 2026
|
11,500.00 | 12,160.00 | 11,500.00 | 11,690.00 | 11,690.00 | 2,420 |
|
Oct 13, 2026
|
11,630.00 | 11,630.00 | 11,220.00 | 11,420.00 | 11,420.00 | 2,420 |
|
Oct 12, 2026
|
12,130.00 | 12,130.00 | 11,500.00 | 11,730.00 | 11,730.00 | 2,791 |
|
Oct 8, 2026
|
11,950.00 | 11,950.00 | 11,730.00 | 11,830.00 | 11,830.00 | 2,044 |
|
Oct 7, 2026
|
12,000.00 | 12,030.00 | 11,880.00 | 11,950.00 | 11,950.00 | 1,290 |
|
Oct 6, 2026
|
12,280.00 | 12,280.00 | 11,780.00 | 11,890.00 | 11,890.00 | 3,455 |
|
Oct 2, 2026
|
12,300.00 | 12,300.00 | 11,990.00 | 12,090.00 | 12,090.00 | 2,859 |
|
Oct 1, 2026
|
12,090.00 | 12,230.00 | 12,000.00 | 12,060.00 | 12,060.00 | 773 |
|
Sep 30, 2026
|
12,200.00 | 12,360.00 | 12,080.00 | 12,170.00 | 12,170.00 | 1,583 |
|
Sep 29, 2026
|
12,010.00 | 12,170.00 | 11,880.00 | 12,110.00 | 12,110.00 | 2,497 |
|
Sep 28, 2026
|
11,870.00 | 12,060.00 | 11,870.00 | 12,000.00 | 12,000.00 | 1,086 |
|
Sep 23, 2026
|
12,100.00 | 12,100.00 | 11,720.00 | 11,880.00 | 11,880.00 | 915 |
|
Sep 22, 2026
|
12,200.00 | 12,200.00 | 11,660.00 | 11,880.00 | 11,880.00 | 1,401 |
|
Sep 21, 2026
|
12,200.00 | 12,200.00 | 11,790.00 | 11,900.00 | 11,900.00 | 1,966 |
|
Sep 18, 2026
|
12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,890.00 | 1,019 |
|
Sep 17, 2026
|
11,870.00 | 12,190.00 | 11,820.00 | 11,970.00 | 11,970.00 | 3,038 |
|
Sep 16, 2026
|
12,000.00 | 12,130.00 | 11,700.00 | 11,870.00 | 11,870.00 | 1,398 |
|
Sep 15, 2026
|
11,970.00 | 11,970.00 | 11,610.00 | 11,860.00 | 11,860.00 | 1,967 |
|
Sep 14, 2026
|
11,960.00 | 11,990.00 | 11,780.00 | 11,970.00 | 11,970.00 | 1,304 |
|
Sep 11, 2026
|
11,960.00 | 11,960.00 | 11,860.00 | 11,960.00 | 11,960.00 | 552 |
|
Sep 10, 2026
|
11,910.00 | 12,040.00 | 11,670.00 | 11,960.00 | 11,960.00 | 1,911 |
|
Sep 9, 2026
|
11,970.00 | 11,970.00 | 11,810.00 | 11,910.00 | 11,910.00 | 892 |
|
Sep 8, 2026
|
11,910.00 | 12,030.00 | 11,780.00 | 11,970.00 | 11,970.00 | 2,005 |
|
Sep 7, 2026
|
11,900.00 | 12,020.00 | 11,760.00 | 11,910.00 | 11,910.00 | 1,543 |
|
Sep 4, 2026
|
11,540.00 | 11,900.00 | 11,540.00 | 11,900.00 | 11,900.00 | 2,271 |
|
Sep 3, 2026
|
11,710.00 | 12,140.00 | 11,250.00 | 11,540.00 | 11,540.00 | 4,743 |
|
Sep 2, 2026
|
12,000.00 | 12,000.00 | 11,560.00 | 11,710.00 | 11,710.00 | 3,075 |
|
Sep 1, 2026
|
12,130.00 | 12,130.00 | 11,860.00 | 12,000.00 | 12,000.00 | 2,204 |
|
Aug 31, 2026
|
11,900.00 | 12,130.00 | 11,730.00 | 12,130.00 | 12,130.00 | 2,035 |
|
Aug 28, 2026
|
11,980.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 3,452 |
|
Aug 27, 2026
|
11,920.00 | 12,040.00 | 11,680.00 | 11,990.00 | 11,990.00 | 3,285 |
|
Aug 26, 2026
|
11,670.00 | 12,000.00 | 11,670.00 | 11,920.00 | 11,920.00 | 5,803 |
|
Aug 25, 2026
|
11,150.00 | 11,700.00 | 10,960.00 | 11,670.00 | 11,670.00 | 3,719 |
|
Aug 24, 2026
|
11,250.00 | 11,400.00 | 11,140.00 | 11,220.00 | 11,220.00 | 1,007 |
|
Aug 21, 2026
|
11,780.00 | 11,840.00 | 11,110.00 | 11,250.00 | 11,250.00 | 8,057 |
|
Aug 20, 2026
|
12,020.00 | 12,200.00 | 11,730.00 | 11,780.00 | 11,780.00 | 4,639 |
|
Aug 19, 2026
|
12,120.00 | 12,130.00 | 11,710.00 | 12,020.00 | 12,020.00 | 1,787 |
|
Aug 18, 2026
|
12,220.00 | 12,220.00 | 11,700.00 | 12,160.00 | 12,160.00 | 8,729 |
|
Aug 14, 2026
|
12,600.00 | 12,600.00 | 11,990.00 | 12,220.00 | 12,220.00 | 4,804 |
|
Aug 13, 2026
|
12,520.00 | 12,600.00 | 12,180.00 | 12,290.00 | 12,290.00 | 4,476 |
|
Aug 12, 2026
|
12,600.00 | 12,600.00 | 12,400.00 | 12,520.00 | 12,520.00 | 1,327 |
|
Aug 11, 2026
|
12,200.00 | 12,600.00 | 12,030.00 | 12,510.00 | 12,510.00 | 5,688 |
|
Aug 10, 2026
|
11,910.00 | 12,190.00 | 11,750.00 | 12,170.00 | 12,170.00 | 3,643 |
|
Aug 7, 2026
|
11,900.00 | 12,200.00 | 11,390.00 | 12,000.00 | 12,000.00 | 8,314 |
|
Aug 6, 2026
|
11,900.00 | 11,900.00 | 11,350.00 | 11,450.00 | 11,450.00 | 2,871 |
|
Aug 5, 2026
|
11,600.00 | 11,710.00 | 11,270.00 | 11,500.00 | 11,500.00 | 4,441 |
|
Aug 4, 2026
|
11,000.00 | 11,310.00 | 10,420.00 | 11,270.00 | 11,270.00 | 5,422 |
|
Aug 3, 2026
|
10,700.00 | 11,400.00 | 10,325.00 | 10,830.00 | 10,830.00 | 9,063 |
|
Jul 31, 2026
|
10,500.00 | 10,690.00 | 10,260.00 | 10,650.00 | 10,650.00 | 5,087 |
|
Jul 30, 2026
|
10,100.00 | 10,680.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,707 |
|
Jul 29, 2026
|
11,300.00 | 11,300.00 | 9,910.00 | 10,100.00 | 10,100.00 | 11,432 |
|
Jul 28, 2026
|
12,150.00 | 12,150.00 | 10,500.00 | 11,210.00 | 11,210.00 | 16,210 |
|
Jul 27, 2026
|
12,070.00 | 12,210.00 | 11,530.00 | 12,060.00 | 12,060.00 | 4,259 |
|
Jul 24, 2026
|
12,620.00 | 12,630.00 | 11,700.00 | 11,860.00 | 11,860.00 | 7,637 |
|
Jul 23, 2026
|
11,600.00 | 12,600.00 | 11,270.00 | 12,600.00 | 12,600.00 | 15,251 |
|
Jul 22, 2026
|
11,250.00 | 11,570.00 | 10,700.00 | 11,360.00 | 11,360.00 | 5,592 |
|
Jul 21, 2026
|
11,300.00 | 11,420.00 | 10,770.00 | 10,980.00 | 10,980.00 | 9,314 |
|
Jul 20, 2026
|
11,520.00 | 11,520.00 | 11,000.00 | 11,280.00 | 11,280.00 | 4,642 |
|
Jul 16, 2026
|
11,900.00 | 11,900.00 | 11,350.00 | 11,520.00 | 11,520.00 | 3,533 |
|
Jul 15, 2026
|
11,900.00 | 11,910.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,306 |
|
Jul 14, 2026
|
12,190.00 | 12,190.00 | 11,600.00 | 11,730.00 | 11,730.00 | 5,066 |
|
Jul 13, 2026
|
12,850.00 | 12,850.00 | 11,820.00 | 12,000.00 | 12,000.00 | 7,094 |
|
Jul 10, 2026
|
12,200.00 | 12,880.00 | 12,160.00 | 12,320.00 | 12,320.00 | 5,547 |
|
Jul 9, 2026
|
12,000.00 | 12,200.00 | 11,890.00 | 12,080.00 | 12,080.00 | 4,674 |
|
Jul 8, 2026
|
12,270.00 | 12,380.00 | 11,840.00 | 12,000.00 | 12,000.00 | 4,262 |
|
Jul 7, 2026
|
12,590.00 | 12,590.00 | 11,840.00 | 12,390.00 | 12,390.00 | 9,685 |
|
Jul 6, 2026
|
12,900.00 | 12,900.00 | 12,150.00 | 12,540.00 | 12,540.00 | 6,927 |
|
Jul 3, 2026
|
12,260.00 | 13,000.00 | 11,900.00 | 12,550.00 | 12,550.00 | 9,697 |
|
Jul 2, 2026
|
12,150.00 | 12,920.00 | 11,900.00 | 12,500.00 | 12,500.00 | 18,492 |
|
Jul 1, 2026
|
11,670.00 | 12,180.00 | 11,520.00 | 12,150.00 | 12,150.00 | 5,875 |
|
Jun 30, 2026
|
12,190.00 | 12,190.00 | 11,620.00 | 11,670.00 | 11,670.00 | 14,002 |
|
Jun 29, 2026
|
11,270.00 | 12,200.00 | 10,700.00 | 11,930.00 | 11,930.00 | 7,552 |
|
Jun 26, 2026
|
11,500.00 | 11,500.00 | 10,490.00 | 11,270.00 | 11,270.00 | 9,921 |
|
Jun 25, 2026
|
11,020.00 | 11,390.00 | 11,020.00 | 11,280.00 | 11,280.00 | 4,653 |
|
Jun 24, 2026
|
11,300.00 | 11,400.00 | 10,730.00 | 11,010.00 | 11,010.00 | 8,802 |
|
Jun 23, 2026
|
11,500.00 | 11,500.00 | 10,920.00 | 11,010.00 | 11,010.00 | 9,737 |
|
Jun 22, 2026
|
11,500.00 | 11,500.00 | 11,130.00 | 11,500.00 | 11,500.00 | 5,442 |
|
Jun 19, 2026
|
11,860.00 | 11,860.00 | 11,200.00 | 11,500.00 | 11,500.00 | 8,054 |
|
Jun 18, 2026
|
12,160.00 | 12,270.00 | 11,740.00 | 11,860.00 | 11,860.00 | 7,919 |
|
Jun 17, 2026
|
12,900.00 | 12,900.00 | 12,140.00 | 12,160.00 | 12,160.00 | 4,531 |
|
Jun 16, 2026
|
12,480.00 | 12,900.00 | 12,040.00 | 12,330.00 | 12,330.00 | 8,486 |
|
Jun 15, 2026
|
12,230.00 | 12,880.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,262 |
|
Jun 12, 2026
|
11,440.00 | 12,280.00 | 11,440.00 | 12,140.00 | 12,140.00 | 9,449 |
|
Jun 11, 2026
|
11,420.00 | 11,420.00 | 11,160.00 | 11,410.00 | 11,410.00 | 7,055 |
|
Jun 10, 2026
|
11,600.00 | 11,600.00 | 11,010.00 | 11,220.00 | 11,220.00 | 10,615 |
|
Jun 9, 2026
|
11,900.00 | 11,900.00 | 11,270.00 | 11,350.00 | 11,350.00 | 6,979 |
|
Jun 8, 2026
|
11,600.00 | 12,190.00 | 11,350.00 | 11,430.00 | 11,430.00 | 8,609 |
|
Jun 5, 2026
|
12,310.00 | 12,540.00 | 11,600.00 | 12,010.00 | 12,010.00 | 8,540 |
|
Jun 4, 2026
|
12,600.00 | 12,600.00 | 11,960.00 | 12,260.00 | 12,260.00 | 3,239 |
|
Jun 2, 2026
|
12,790.00 | 12,790.00 | 11,880.00 | 12,340.00 | 12,340.00 | 30,196 |
|
Jun 1, 2026
|
13,500.00 | 13,500.00 | 12,300.00 | 12,590.00 | 12,590.00 | 15,388 |
|
May 29, 2026
|
13,980.00 | 13,990.00 | 13,010.00 | 13,440.00 | 13,440.00 | 16,101 |
|
May 28, 2026
|
13,130.00 | 13,580.00 | 12,760.00 | 13,350.00 | 13,350.00 | 9,749 |
|
May 27, 2026
|
13,720.00 | 13,720.00 | 13,130.00 | 13,130.00 | 13,130.00 | 9,624 |
|
May 26, 2026
|
14,700.00 | 14,780.00 | 13,520.00 | 13,720.00 | 13,720.00 | 13,160 |
|
May 22, 2026
|
13,800.00 | 14,630.00 | 13,800.00 | 14,160.00 | 14,160.00 | 5,158 |
|
May 21, 2026
|
14,100.00 | 14,370.00 | 13,800.00 | 13,800.00 | 13,800.00 | 10,065 |
|
May 20, 2026
|
13,830.00 | 14,090.00 | 13,560.00 | 13,590.00 | 13,590.00 | 10,775 |
|
May 19, 2026
|
14,480.00 | 14,550.00 | 14,000.00 | 14,090.00 | 14,090.00 | 5,768 |
|
May 18, 2026
|
15,390.00 | 15,390.00 | 14,270.00 | 14,480.00 | 14,480.00 | 8,021 |
|
May 15, 2026
|
15,350.00 | 15,590.00 | 14,770.00 | 14,900.00 | 14,900.00 | 17,844 |
|
May 14, 2026
|
15,700.00 | 15,700.00 | 15,000.00 | 15,350.00 | 15,350.00 | 10,541 |
|
May 13, 2026
|
15,780.00 | 15,780.00 | 15,100.00 | 15,450.00 | 15,450.00 | 9,035 |
|
May 12, 2026
|
15,840.00 | 15,840.00 | 15,000.00 | 15,380.00 | 15,380.00 | 12,802 |
|
May 11, 2026
|
16,460.00 | 16,460.00 | 15,850.00 | 15,870.00 | 15,870.00 | 12,840 |
|
May 8, 2026
|
16,950.00 | 16,960.00 | 16,230.00 | 16,460.00 | 16,460.00 | 15,219 |
|
May 7, 2026
|
16,540.00 | 17,240.00 | 16,540.00 | 17,080.00 | 17,080.00 | 12,353 |
|
May 6, 2026
|
17,700.00 | 17,700.00 | 16,440.00 | 16,540.00 | 16,540.00 | 12,485 |
|
May 4, 2026
|
17,640.00 | 18,000.00 | 17,200.00 | 17,220.00 | 17,220.00 | 13,992 |
|
Apr 30, 2026
|
17,870.00 | 18,090.00 | 17,570.00 | 17,640.00 | 17,640.00 | 12,177 |
|
Apr 29, 2026
|
17,800.00 | 17,890.00 | 17,550.00 | 17,810.00 | 17,810.00 | 10,159 |
|
Apr 28, 2026
|
17,890.00 | 17,900.00 | 17,410.00 | 17,610.00 | 17,610.00 | 18,248 |
|
Apr 27, 2026
|
17,860.00 | 18,000.00 | 17,580.00 | 17,640.00 | 17,640.00 | 12,304 |
|
Apr 24, 2026
|
18,200.00 | 18,250.00 | 17,610.00 | 18,000.00 | 18,000.00 | 11,679 |
|
Apr 23, 2026
|
18,280.00 | 18,570.00 | 17,500.00 | 18,000.00 | 18,000.00 | 12,823 |
|
Apr 22, 2026
|
18,120.00 | 18,280.00 | 17,620.00 | 18,070.00 | 18,070.00 | 7,171 |
|
Apr 21, 2026
|
17,600.00 | 18,450.00 | 17,430.00 | 18,050.00 | 18,050.00 | 21,003 |
|
Apr 20, 2026
|
18,650.00 | 18,650.00 | 17,530.00 | 17,600.00 | 17,600.00 | 8,779 |
|
Apr 17, 2026
|
17,990.00 | 18,290.00 | 17,800.00 | 18,050.00 | 18,050.00 | 6,778 |
|
Apr 16, 2026
|
18,410.00 | 18,410.00 | 17,810.00 | 17,990.00 | 17,990.00 | 11,334 |
|
Apr 15, 2026
|
17,700.00 | 18,390.00 | 17,700.00 | 18,120.00 | 18,120.00 | 21,993 |
|
Apr 14, 2026
|
17,670.00 | 17,840.00 | 16,810.00 | 17,650.00 | 17,650.00 | 14,346 |
|
Apr 13, 2026
|
18,100.00 | 18,100.00 | 17,000.00 | 17,290.00 | 17,290.00 | 21,119 |
|
Apr 10, 2026
|
18,090.00 | 18,300.00 | 17,260.00 | 18,250.00 | 18,250.00 | 10,816 |
|
Apr 9, 2026
|
17,540.00 | 18,380.00 | 17,120.00 | 18,090.00 | 18,090.00 | 41,990 |
|
Apr 8, 2026
|
15,890.00 | 18,490.00 | 15,890.00 | 17,780.00 | 17,780.00 | 76,021 |
|
Apr 7, 2026
|
15,300.00 | 15,830.00 | 15,280.00 | 15,450.00 | 15,450.00 | 4,856 |
|
Apr 6, 2026
|
15,390.00 | 15,450.00 | 14,710.00 | 15,300.00 | 15,300.00 | 10,516 |
|
Apr 3, 2026
|
15,420.00 | 15,490.00 | 15,080.00 | 15,170.00 | 15,170.00 | 13,523 |
|
Apr 2, 2026
|
16,300.00 | 16,400.00 | 15,070.00 | 15,170.00 | 15,170.00 | 9,393 |
|
Apr 1, 2026
|
15,630.00 | 16,400.00 | 15,630.00 | 16,230.00 | 16,230.00 | 17,484 |
|
Mar 31, 2026
|
16,400.00 | 16,400.00 | 15,170.00 | 15,320.00 | 15,320.00 | 12,113 |
|
Mar 30, 2026
|
16,700.00 | 16,800.00 | 15,940.00 | 16,180.00 | 16,180.00 | 7,481 |
|
Mar 27, 2026
|
17,100.00 | 17,290.00 | 16,560.00 | 16,840.00 | 16,840.00 | 5,010 |
|
Mar 26, 2026
|
17,260.00 | 17,260.00 | 16,730.00 | 17,100.00 | 17,100.00 | 9,353 |
|
Mar 25, 2026
|
17,500.00 | 17,500.00 | 17,000.00 | 17,260.00 | 17,260.00 | 4,300 |
|
Mar 24, 2026
|
17,500.00 | 17,980.00 | 16,200.00 | 17,100.00 | 17,100.00 | 16,114 |
|
Mar 23, 2026
|
18,000.00 | 18,170.00 | 16,940.00 | 17,330.00 | 17,330.00 | 16,708 |
|
Mar 20, 2026
|
16,800.00 | 18,210.00 | 16,390.00 | 17,820.00 | 17,820.00 | 35,545 |
|
Mar 19, 2026
|
17,310.00 | 17,310.00 | 16,200.00 | 16,800.00 | 16,800.00 | 17,207 |
|
Mar 18, 2026
|
17,360.00 | 17,700.00 | 16,760.00 | 17,080.00 | 17,080.00 | 24,264 |
|
Mar 17, 2026
|
17,900.00 | 17,900.00 | 16,880.00 | 16,920.00 | 16,920.00 | 21,612 |
|
Mar 16, 2026
|
18,450.00 | 18,450.00 | 17,200.00 | 17,900.00 | 17,900.00 | 15,534 |
|
Mar 13, 2026
|
17,900.00 | 18,450.00 | 17,650.00 | 18,030.00 | 18,030.00 | 19,308 |
|
Mar 12, 2026
|
17,880.00 | 17,980.00 | 17,240.00 | 17,900.00 | 17,900.00 | 14,293 |
|
Mar 11, 2026
|
18,000.00 | 18,350.00 | 17,280.00 | 17,590.00 | 17,590.00 | 17,383 |
|
Mar 10, 2026
|
17,200.00 | 18,390.00 | 17,190.00 | 17,640.00 | 17,640.00 | 15,986 |
|
Mar 9, 2026
|
18,200.00 | 18,200.00 | 16,900.00 | 17,090.00 | 17,090.00 | 25,681 |
|
Mar 6, 2026
|
18,330.00 | 18,330.00 | 17,500.00 | 18,200.00 | 18,200.00 | 10,207 |
|
Mar 5, 2026
|
17,100.00 | 18,500.00 | 17,100.00 | 18,200.00 | 18,200.00 | 22,469 |
|
Mar 4, 2026
|
18,960.00 | 18,960.00 | 16,540.00 | 16,880.00 | 16,880.00 | 43,603 |
|
Mar 3, 2026
|
19,960.00 | 19,960.00 | 17,970.00 | 19,000.00 | 19,000.00 | 59,451 |
|
Feb 27, 2026
|
18,990.00 | 20,300.00 | 18,510.00 | 19,970.00 | 19,970.00 | 40,738 |
|
Feb 26, 2026
|
19,830.00 | 19,830.00 | 18,500.00 | 18,990.00 | 18,990.00 | 37,961 |
|
Feb 25, 2026
|
20,150.00 | 20,800.00 | 19,210.00 | 19,570.00 | 19,570.00 | 49,248 |
|
Feb 24, 2026
|
20,900.00 | 21,750.00 | 19,140.00 | 20,100.00 | 20,100.00 | 58,071 |
|
Feb 23, 2026
|
19,280.00 | 21,250.00 | 19,260.00 | 20,850.00 | 20,850.00 | 113,575 |
|
Feb 20, 2026
|
18,420.00 | 19,130.00 | 18,310.00 | 19,070.00 | 19,070.00 | 51,197 |
|
Feb 19, 2026
|
17,460.00 | 18,400.00 | 17,050.00 | 18,380.00 | 18,380.00 | 56,595 |
|
Feb 13, 2026
|
17,200.00 | 17,490.00 | 16,800.00 | 17,310.00 | 17,310.00 | 21,248 |
|
Feb 12, 2026
|
16,700.00 | 17,170.00 | 16,630.00 | 16,830.00 | 16,830.00 | 18,970 |
|
Feb 11, 2026
|
16,790.00 | 16,850.00 | 16,110.00 | 16,700.00 | 16,700.00 | 10,236 |
|
Feb 10, 2026
|
16,080.00 | 16,900.00 | 16,080.00 | 16,850.00 | 16,850.00 | 17,883 |
|
Feb 9, 2026
|
16,290.00 | 16,380.00 | 16,150.00 | 16,230.00 | 16,230.00 | 10,002 |
|
Feb 6, 2026
|
16,250.00 | 16,430.00 | 15,780.00 | 16,290.00 | 16,290.00 | 15,817 |
|
Feb 5, 2026
|
16,210.00 | 16,480.00 | 15,130.00 | 16,330.00 | 16,330.00 | 33,787 |
|
Feb 4, 2026
|
15,000.00 | 16,210.00 | 14,930.00 | 16,210.00 | 16,210.00 | 49,225 |
|
Feb 3, 2026
|
15,000.00 | 15,880.00 | 14,800.00 | 14,970.00 | 14,970.00 | 38,367 |
|
Feb 2, 2026
|
15,280.00 | 15,280.00 | 14,620.00 | 15,000.00 | 15,000.00 | 8,756 |
|
Jan 30, 2026
|
14,890.00 | 15,070.00 | 14,730.00 | 14,950.00 | 14,950.00 | 9,638 |
|
Jan 29, 2026
|
14,640.00 | 15,090.00 | 14,560.00 | 14,890.00 | 14,890.00 | 10,117 |
|
Jan 28, 2026
|
15,060.00 | 15,060.00 | 14,700.00 | 14,840.00 | 14,840.00 | 18,484 |
|
Jan 27, 2026
|
15,240.00 | 15,370.00 | 14,750.00 | 15,060.00 | 15,060.00 | 7,882 |
|
Jan 26, 2026
|
15,030.00 | 15,430.00 | 14,700.00 | 15,150.00 | 15,150.00 | 6,860 |
|
Jan 23, 2026
|
15,060.00 | 15,200.00 | 14,850.00 | 15,040.00 | 15,040.00 | 4,574 |
|
Jan 22, 2026
|
15,000.00 | 15,230.00 | 14,660.00 | 15,200.00 | 15,200.00 | 6,795 |
|
Jan 21, 2026
|
15,200.00 | 15,200.00 | 14,330.00 | 15,040.00 | 15,040.00 | 26,191 |
|
Jan 20, 2026
|
15,120.00 | 15,240.00 | 14,870.00 | 15,000.00 | 15,000.00 | 4,471 |
|
Jan 19, 2026
|
15,230.00 | 15,230.00 | 14,870.00 | 14,940.00 | 14,940.00 | 3,212 |
|
Jan 16, 2026
|
15,000.00 | 15,240.00 | 14,800.00 | 15,030.00 | 15,030.00 | 7,937 |
|
Jan 15, 2026
|
14,990.00 | 15,000.00 | 14,720.00 | 14,990.00 | 14,990.00 | 2,712 |
|
Jan 14, 2026
|
14,950.00 | 15,100.00 | 14,700.00 | 14,990.00 | 14,990.00 | 3,471 |
|
Jan 13, 2026
|
14,690.00 | 14,930.00 | 14,670.00 | 14,890.00 | 14,890.00 | 2,086 |
|
Jan 12, 2026
|
14,720.00 | 15,080.00 | 14,300.00 | 14,690.00 | 14,690.00 | 5,428 |
|
Jan 9, 2026
|
14,630.00 | 14,800.00 | 13,850.00 | 14,660.00 | 14,660.00 | 17,832 |
|
Jan 8, 2026
|
14,700.00 | 14,870.00 | 14,300.00 | 14,400.00 | 14,400.00 | 4,602 |
|
Jan 7, 2026
|
14,670.00 | 14,670.00 | 14,470.00 | 14,660.00 | 14,660.00 | 8,465 |
|
Jan 6, 2026
|
14,930.00 | 14,990.00 | 14,540.00 | 14,740.00 | 14,740.00 | 4,914 |
|
Jan 5, 2026
|
14,900.00 | 14,900.00 | 14,630.00 | 14,800.00 | 14,800.00 | 6,923 |
|
Jan 2, 2026
|
15,060.00 | 15,060.00 | 14,600.00 | 14,900.00 | 14,900.00 | 7,837 |
|
Dec 30, 2025
|
14,910.00 | 15,040.00 | 14,730.00 | 14,950.00 | 14,950.00 | 2,995 |
|
Dec 29, 2025
|
14,700.00 | 15,090.00 | 14,700.00 | 14,890.00 | 14,890.00 | 9,677 |
|
Dec 26, 2025
|
15,270.00 | 15,270.00 | 14,800.00 | 15,050.00 | 15,050.00 | 18,558 |
|
Dec 24, 2025
|
15,300.00 | 15,300.00 | 14,920.00 | 15,140.00 | 15,140.00 | 4,814 |
|
Dec 23, 2025
|
15,170.00 | 15,420.00 | 14,930.00 | 15,110.00 | 15,110.00 | 12,135 |
|
Dec 22, 2025
|
15,500.00 | 15,800.00 | 15,020.00 | 15,160.00 | 15,160.00 | 14,410 |
|
Dec 19, 2025
|
15,890.00 | 15,890.00 | 15,050.00 | 15,500.00 | 15,500.00 | 13,730 |
|
Dec 18, 2025
|
15,500.00 | 15,870.00 | 15,440.00 | 15,630.00 | 15,630.00 | 8,097 |
|
Dec 17, 2025
|
15,170.00 | 15,960.00 | 15,120.00 | 15,700.00 | 15,700.00 | 13,897 |
|
Dec 16, 2025
|
15,230.00 | 15,400.00 | 14,870.00 | 15,230.00 | 15,230.00 | 11,765 |
|
Dec 15, 2025
|
15,190.00 | 15,500.00 | 14,630.00 | 15,150.00 | 15,150.00 | 11,251 |
|
Dec 12, 2025
|
15,570.00 | 15,900.00 | 14,500.00 | 15,190.00 | 15,190.00 | 45,504 |
|
Dec 11, 2025
|
15,880.00 | 16,290.00 | 14,830.00 | 15,600.00 | 15,600.00 | 35,250 |
|
Dec 10, 2025
|
15,860.00 | 16,500.00 | 15,290.00 | 15,850.00 | 15,850.00 | 21,729 |
|
Dec 9, 2025
|
16,700.00 | 16,700.00 | 15,800.00 | 15,860.00 | 15,860.00 | 18,982 |
|
Dec 8, 2025
|
15,970.00 | 16,470.00 | 15,720.00 | 16,390.00 | 16,390.00 | 35,228 |
|
Dec 5, 2025
|
15,620.00 | 15,980.00 | 15,620.00 | 15,760.00 | 15,760.00 | 19,019 |
|
Dec 4, 2025
|
15,000.00 | 15,830.00 | 15,000.00 | 15,620.00 | 15,620.00 | 20,090 |
|
Dec 3, 2025
|
14,350.00 | 15,020.00 | 13,700.00 | 15,000.00 | 15,000.00 | 20,059 |
|
Dec 2, 2025
|
14,000.00 | 14,290.00 | 13,950.00 | 14,270.00 | 14,270.00 | 3,541 |
|
Dec 1, 2025
|
14,260.00 | 14,390.00 | 13,700.00 | 14,000.00 | 14,000.00 | 9,650 |
|
Nov 28, 2025
|
13,790.00 | 13,810.00 | 13,590.00 | 13,700.00 | 13,700.00 | 5,351 |
|
Nov 27, 2025
|
13,530.00 | 14,100.00 | 13,530.00 | 13,800.00 | 13,800.00 | 2,072 |
|
Nov 26, 2025
|
13,800.00 | 13,800.00 | 13,180.00 | 13,600.00 | 13,600.00 | 2,858 |
|
Nov 25, 2025
|
13,800.00 | 13,800.00 | 13,380.00 | 13,500.00 | 13,500.00 | 1,050 |
|
Nov 24, 2025
|
13,130.00 | 13,690.00 | 13,110.00 | 13,620.00 | 13,620.00 | 3,771 |
|
Nov 21, 2025
|
13,550.00 | 13,560.00 | 13,210.00 | 13,210.00 | 13,210.00 | 4,165 |
|
Nov 20, 2025
|
13,450.00 | 13,550.00 | 13,290.00 | 13,550.00 | 13,550.00 | 2,271 |
|
Nov 19, 2025
|
13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,264 |
|
Nov 18, 2025
|
13,740.00 | 13,740.00 | 13,290.00 | 13,300.00 | 13,300.00 | 3,705 |
|
Nov 17, 2025
|
13,900.00 | 13,900.00 | 13,610.00 | 13,700.00 | 13,700.00 | 1,329 |
|
Nov 14, 2025
|
13,900.00 | 14,090.00 | 13,650.00 | 13,950.00 | 13,950.00 | 6,775 |
|
Nov 13, 2025
|
13,200.00 | 14,110.00 | 13,200.00 | 13,940.00 | 13,940.00 | 12,133 |
|
Nov 12, 2025
|
12,660.00 | 13,200.00 | 12,550.00 | 13,140.00 | 13,140.00 | 4,147 |
|
Nov 11, 2025
|
12,700.00 | 12,830.00 | 12,470.00 | 12,670.00 | 12,670.00 | 3,936 |
|
Nov 10, 2025
|
12,310.00 | 12,900.00 | 12,300.00 | 12,590.00 | 12,590.00 | 3,490 |
|
Nov 7, 2025
|
12,500.00 | 12,590.00 | 12,250.00 | 12,310.00 | 12,310.00 | 1,112 |
|
Nov 6, 2025
|
12,520.00 | 12,520.00 | 12,230.00 | 12,400.00 | 12,400.00 | 2,245 |
|
Nov 5, 2025
|
12,450.00 | 12,450.00 | 12,060.00 | 12,350.00 | 12,350.00 | 2,493 |
|
Nov 4, 2025
|
12,710.00 | 12,710.00 | 12,470.00 | 12,520.00 | 12,520.00 | 4,384 |
|
Nov 3, 2025
|
13,010.00 | 13,010.00 | 12,710.00 | 12,710.00 | 12,710.00 | 4,895 |
