KSE - Delayed Quote
KRW
Hanon Systems (018880.KS)
3,060.00
-310.00
(-9.20%)
At close: 3:30:22 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 6, 2026
|
3,120.00 | 3,285.00 | 3,020.00 | 3,060.00 | 3,060.00 | 7,920,097 |
|
Nov 5, 2026
|
3,520.00 | 3,625.00 | 3,300.00 | 3,370.00 | 3,370.00 | 4,907,397 |
|
Nov 4, 2026
|
3,430.00 | 3,510.00 | 3,320.00 | 3,495.00 | 3,495.00 | 4,027,483 |
|
Nov 3, 2026
|
3,475.00 | 3,520.00 | 3,415.00 | 3,420.00 | 3,420.00 | 2,256,599 |
|
Nov 2, 2026
|
3,420.00 | 3,585.00 | 3,395.00 | 3,540.00 | 3,540.00 | 3,104,798 |
|
Oct 30, 2026
|
3,600.00 | 3,655.00 | 3,450.00 | 3,510.00 | 3,510.00 | 3,169,664 |
|
Oct 29, 2026
|
3,710.00 | 3,710.00 | 3,540.00 | 3,630.00 | 3,630.00 | 3,714,624 |
|
Oct 28, 2026
|
3,720.00 | 3,845.00 | 3,680.00 | 3,710.00 | 3,710.00 | 4,812,926 |
|
Oct 27, 2026
|
3,635.00 | 3,740.00 | 3,635.00 | 3,685.00 | 3,685.00 | 2,972,097 |
|
Oct 26, 2026
|
3,610.00 | 3,695.00 | 3,540.00 | 3,605.00 | 3,605.00 | 3,114,458 |
|
Oct 23, 2026
|
3,670.00 | 3,760.00 | 3,605.00 | 3,680.00 | 3,680.00 | 3,383,549 |
|
Oct 22, 2026
|
3,815.00 | 3,865.00 | 3,705.00 | 3,725.00 | 3,725.00 | 3,686,708 |
|
Oct 21, 2026
|
3,950.00 | 3,970.00 | 3,790.00 | 3,845.00 | 3,845.00 | 4,726,464 |
|
Oct 20, 2026
|
3,960.00 | 4,050.00 | 3,860.00 | 3,905.00 | 3,905.00 | 5,695,795 |
|
Oct 19, 2026
|
3,715.00 | 4,010.00 | 3,710.00 | 3,990.00 | 3,990.00 | 7,294,906 |
|
Oct 16, 2026
|
3,780.00 | 3,955.00 | 3,775.00 | 3,835.00 | 3,835.00 | 6,244,934 |
|
Oct 15, 2026
|
3,840.00 | 3,840.00 | 3,670.00 | 3,755.00 | 3,755.00 | 7,038,255 |
|
Oct 14, 2026
|
3,805.00 | 4,060.00 | 3,785.00 | 3,920.00 | 3,920.00 | 10,270,831 |
|
Oct 13, 2026
|
3,800.00 | 3,860.00 | 3,630.00 | 3,805.00 | 3,805.00 | 7,974,784 |
|
Oct 12, 2026
|
4,010.00 | 4,050.00 | 3,805.00 | 3,870.00 | 3,870.00 | 7,818,152 |
|
Oct 8, 2026
|
3,895.00 | 4,085.00 | 3,790.00 | 4,015.00 | 4,015.00 | 13,925,944 |
|
Oct 7, 2026
|
3,905.00 | 3,945.00 | 3,805.00 | 3,855.00 | 3,855.00 | 5,377,993 |
|
Oct 6, 2026
|
3,835.00 | 4,025.00 | 3,765.00 | 3,890.00 | 3,890.00 | 14,643,388 |
|
Oct 2, 2026
|
3,650.00 | 3,867.00 | 3,610.00 | 3,830.00 | 3,830.00 | 18,945,142 |
|
Oct 1, 2026
|
3,505.00 | 3,835.00 | 3,460.00 | 3,675.00 | 3,675.00 | 20,956,316 |
|
Sep 30, 2026
|
3,255.00 | 3,635.00 | 3,250.00 | 3,520.00 | 3,520.00 | 23,424,583 |
|
Sep 29, 2026
|
3,280.00 | 3,280.00 | 3,165.00 | 3,200.00 | 3,200.00 | 3,195,421 |
|
Sep 28, 2026
|
3,245.00 | 3,330.00 | 3,225.00 | 3,295.00 | 3,295.00 | 2,789,447 |
|
Sep 23, 2026
|
3,350.00 | 3,355.00 | 3,215.00 | 3,220.00 | 3,220.00 | 3,434,871 |
|
Sep 22, 2026
|
3,390.00 | 3,460.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2,948,199 |
|
Sep 21, 2026
|
3,420.00 | 3,440.00 | 3,325.00 | 3,345.00 | 3,345.00 | 2,864,944 |
|
Sep 18, 2026
|
3,355.00 | 3,460.00 | 3,350.00 | 3,445.00 | 3,445.00 | 4,025,973 |
|
Sep 17, 2026
|
3,375.00 | 3,380.00 | 3,290.00 | 3,290.00 | 3,290.00 | 2,121,627 |
|
Sep 16, 2026
|
3,375.00 | 3,400.00 | 3,330.00 | 3,345.00 | 3,345.00 | 1,881,055 |
|
Sep 15, 2026
|
3,445.00 | 3,520.00 | 3,370.00 | 3,370.00 | 3,370.00 | 2,913,812 |
|
Sep 14, 2026
|
3,430.00 | 3,505.00 | 3,415.00 | 3,475.00 | 3,475.00 | 1,725,258 |
|
Sep 11, 2026
|
3,500.00 | 3,540.00 | 3,450.00 | 3,520.00 | 3,520.00 | 2,111,270 |
|
Sep 10, 2026
|
3,475.00 | 3,570.00 | 3,455.00 | 3,555.00 | 3,555.00 | 3,751,040 |
|
Sep 9, 2026
|
3,425.00 | 3,525.00 | 3,420.00 | 3,515.00 | 3,515.00 | 1,967,353 |
|
Sep 8, 2026
|
3,590.00 | 3,590.00 | 3,445.00 | 3,450.00 | 3,450.00 | 2,433,522 |
|
Sep 7, 2026
|
3,565.00 | 3,585.00 | 3,515.00 | 3,555.00 | 3,555.00 | 2,104,713 |
|
Sep 4, 2026
|
3,525.00 | 3,585.00 | 3,495.00 | 3,525.00 | 3,525.00 | 2,135,865 |
|
Sep 3, 2026
|
3,435.00 | 3,540.00 | 3,385.00 | 3,495.00 | 3,495.00 | 2,765,407 |
|
Sep 2, 2026
|
3,460.00 | 3,465.00 | 3,390.00 | 3,405.00 | 3,405.00 | 2,771,022 |
|
Sep 1, 2026
|
3,505.00 | 3,545.00 | 3,455.00 | 3,540.00 | 3,540.00 | 1,866,113 |
|
Aug 31, 2026
|
3,450.00 | 3,515.00 | 3,375.00 | 3,510.00 | 3,510.00 | 1,727,317 |
|
Aug 28, 2026
|
3,485.00 | 3,490.00 | 3,405.00 | 3,490.00 | 3,490.00 | 1,992,647 |
|
Aug 27, 2026
|
3,575.00 | 3,595.00 | 3,450.00 | 3,480.00 | 3,480.00 | 2,513,971 |
|
Aug 26, 2026
|
3,530.00 | 3,570.00 | 3,455.00 | 3,545.00 | 3,545.00 | 2,361,504 |
|
Aug 25, 2026
|
3,515.00 | 3,525.00 | 3,355.00 | 3,525.00 | 3,525.00 | 2,274,823 |
|
Aug 24, 2026
|
3,405.00 | 3,530.00 | 3,380.00 | 3,525.00 | 3,525.00 | 2,546,137 |
|
Aug 21, 2026
|
3,460.00 | 3,475.00 | 3,360.00 | 3,400.00 | 3,400.00 | 2,749,496 |
|
Aug 20, 2026
|
3,530.00 | 3,585.00 | 3,495.00 | 3,515.00 | 3,515.00 | 2,543,166 |
|
Aug 19, 2026
|
3,515.00 | 3,555.00 | 3,440.00 | 3,490.00 | 3,490.00 | 2,596,622 |
|
Aug 18, 2026
|
3,845.00 | 3,850.00 | 3,595.00 | 3,655.00 | 3,655.00 | 3,886,149 |
|
Aug 14, 2026
|
3,800.00 | 3,895.00 | 3,745.00 | 3,820.00 | 3,820.00 | 4,462,143 |
|
Aug 13, 2026
|
3,900.00 | 3,945.00 | 3,760.00 | 3,805.00 | 3,805.00 | 4,644,003 |
|
Aug 12, 2026
|
3,815.00 | 3,880.00 | 3,730.00 | 3,865.00 | 3,865.00 | 4,007,781 |
|
Aug 11, 2026
|
3,755.00 | 3,825.00 | 3,675.00 | 3,785.00 | 3,785.00 | 4,568,032 |
|
Aug 10, 2026
|
3,635.00 | 3,770.00 | 3,585.00 | 3,765.00 | 3,765.00 | 4,881,284 |
|
Aug 7, 2026
|
3,610.00 | 3,675.00 | 3,510.00 | 3,625.00 | 3,625.00 | 3,850,180 |
|
Aug 6, 2026
|
3,520.00 | 3,630.00 | 3,455.00 | 3,610.00 | 3,610.00 | 6,345,653 |
|
Aug 5, 2026
|
3,460.00 | 3,600.00 | 3,430.00 | 3,530.00 | 3,530.00 | 7,001,177 |
|
Aug 4, 2026
|
3,250.00 | 3,370.00 | 3,170.00 | 3,370.00 | 3,370.00 | 5,892,007 |
|
Aug 3, 2026
|
3,255.00 | 3,345.00 | 3,150.00 | 3,250.00 | 3,250.00 | 5,724,412 |
|
Jul 31, 2026
|
3,395.00 | 3,480.00 | 3,135.00 | 3,305.00 | 3,305.00 | 12,525,065 |
|
Jul 30, 2026
|
3,070.00 | 3,415.00 | 3,070.00 | 3,265.00 | 3,265.00 | 5,521,283 |
|
Jul 29, 2026
|
3,385.00 | 3,420.00 | 2,975.00 | 3,160.00 | 3,160.00 | 7,375,837 |
|
Jul 28, 2026
|
3,485.00 | 3,500.00 | 3,285.00 | 3,355.00 | 3,355.00 | 4,291,827 |
|
Jul 27, 2026
|
3,645.00 | 3,655.00 | 3,510.00 | 3,595.00 | 3,595.00 | 2,916,875 |
|
Jul 24, 2026
|
3,705.00 | 3,735.00 | 3,520.00 | 3,535.00 | 3,535.00 | 3,614,456 |
|
Jul 23, 2026
|
3,560.00 | 3,795.00 | 3,535.00 | 3,790.00 | 3,790.00 | 6,280,553 |
|
Jul 22, 2026
|
3,490.00 | 3,640.00 | 3,480.00 | 3,535.00 | 3,535.00 | 5,307,987 |
|
Jul 21, 2026
|
3,355.00 | 3,430.00 | 3,280.00 | 3,405.00 | 3,405.00 | 3,726,310 |
|
Jul 20, 2026
|
3,415.00 | 3,475.00 | 3,355.00 | 3,385.00 | 3,385.00 | 3,626,755 |
|
Jul 16, 2026
|
3,450.00 | 3,570.00 | 3,410.00 | 3,490.00 | 3,490.00 | 3,623,102 |
|
Jul 15, 2026
|
3,495.00 | 3,625.00 | 3,485.00 | 3,535.00 | 3,535.00 | 4,094,703 |
|
Jul 14, 2026
|
3,440.00 | 3,485.00 | 3,320.00 | 3,400.00 | 3,400.00 | 4,892,701 |
|
Jul 13, 2026
|
3,610.00 | 3,705.00 | 3,420.00 | 3,440.00 | 3,440.00 | 5,973,780 |
|
Jul 10, 2026
|
3,575.00 | 3,695.00 | 3,530.00 | 3,605.00 | 3,605.00 | 6,161,439 |
|
Jul 9, 2026
|
3,575.00 | 3,610.00 | 3,320.00 | 3,570.00 | 3,570.00 | 6,351,311 |
|
Jul 8, 2026
|
3,630.00 | 3,825.00 | 3,525.00 | 3,575.00 | 3,575.00 | 5,366,406 |
|
Jul 7, 2026
|
3,700.00 | 3,740.00 | 3,575.00 | 3,695.00 | 3,695.00 | 4,656,847 |
|
Jul 6, 2026
|
3,890.00 | 3,925.00 | 3,665.00 | 3,770.00 | 3,770.00 | 4,332,437 |
|
Jul 3, 2026
|
3,805.00 | 3,865.00 | 3,550.00 | 3,850.00 | 3,850.00 | 5,987,366 |
|
Jul 2, 2026
|
3,755.00 | 3,880.00 | 3,600.00 | 3,800.00 | 3,800.00 | 6,937,976 |
|
Jul 1, 2026
|
3,900.00 | 3,935.00 | 3,725.00 | 3,785.00 | 3,785.00 | 5,424,759 |
|
Jun 30, 2026
|
3,950.00 | 3,950.00 | 3,775.00 | 3,835.00 | 3,835.00 | 4,884,192 |
|
Jun 29, 2026
|
3,560.00 | 3,905.00 | 3,495.00 | 3,875.00 | 3,875.00 | 7,450,302 |
|
Jun 26, 2026
|
3,760.00 | 3,820.00 | 3,470.00 | 3,560.00 | 3,560.00 | 9,795,364 |
|
Jun 25, 2026
|
4,000.00 | 4,120.00 | 3,805.00 | 3,810.00 | 3,810.00 | 7,883,199 |
|
Jun 24, 2026
|
3,970.00 | 4,045.00 | 3,845.00 | 3,930.00 | 3,930.00 | 10,051,324 |
|
Jun 23, 2026
|
4,350.00 | 4,365.00 | 3,950.00 | 3,950.00 | 3,950.00 | 15,171,156 |
|
Jun 22, 2026
|
4,415.00 | 4,520.00 | 4,325.00 | 4,350.00 | 4,350.00 | 7,873,631 |
|
Jun 19, 2026
|
4,730.00 | 4,775.00 | 4,380.00 | 4,515.00 | 4,515.00 | 13,277,605 |
|
Jun 18, 2026
|
4,830.00 | 4,880.00 | 4,610.00 | 4,640.00 | 4,640.00 | 10,440,676 |
|
Jun 17, 2026
|
5,160.00 | 5,210.00 | 4,835.00 | 4,865.00 | 4,865.00 | 15,222,491 |
|
Jun 16, 2026
|
5,710.00 | 5,720.00 | 5,140.00 | 5,190.00 | 5,190.00 | 31,410,636 |
|
Jun 15, 2026
|
4,930.00 | 5,890.00 | 4,860.00 | 5,680.00 | 5,680.00 | 80,723,311 |
|
Jun 12, 2026
|
4,450.00 | 4,850.00 | 4,450.00 | 4,700.00 | 4,700.00 | 22,653,366 |
|
Jun 11, 2026
|
4,275.00 | 4,275.00 | 4,065.00 | 4,230.00 | 4,230.00 | 10,442,242 |
|
Jun 10, 2026
|
4,395.00 | 4,665.00 | 4,205.00 | 4,320.00 | 4,320.00 | 15,546 |
|
Jun 9, 2026
|
4,360.00 | 4,540.00 | 4,220.00 | 4,410.00 | 4,410.00 | 8,560,348 |
|
Jun 8, 2026
|
4,315.00 | 4,645.00 | 4,245.00 | 4,290.00 | 4,290.00 | 10,562,574 |
|
Jun 5, 2026
|
4,650.00 | 4,760.00 | 4,440.00 | 4,695.00 | 4,695.00 | 11,636,809 |
|
Jun 4, 2026
|
4,865.00 | 5,030.00 | 4,710.00 | 4,820.00 | 4,820.00 | 9,793,278 |
|
Jun 2, 2026
|
5,170.00 | 5,370.00 | 4,980.00 | 5,000.00 | 5,000.00 | 19,685,758 |
|
Jun 1, 2026
|
5,630.00 | 5,790.00 | 5,160.00 | 5,220.00 | 5,220.00 | 27,514,203 |
|
May 29, 2026
|
5,230.00 | 5,870.00 | 5,210.00 | 5,630.00 | 5,630.00 | 84,560,998 |
|
May 28, 2026
|
5,230.00 | 5,430.00 | 4,930.00 | 5,100.00 | 5,100.00 | 30,338,640 |
|
May 27, 2026
|
5,250.00 | 5,940.00 | 5,060.00 | 5,280.00 | 5,280.00 | 90,231,847 |
|
May 26, 2026
|
5,150.00 | 5,400.00 | 5,020.00 | 5,240.00 | 5,240.00 | 24,821,523 |
|
May 22, 2026
|
4,835.00 | 5,130.00 | 4,770.00 | 5,050.00 | 5,050.00 | 17,182,322 |
|
May 21, 2026
|
4,490.00 | 4,905.00 | 4,485.00 | 4,835.00 | 4,835.00 | 20,873,225 |
|
May 20, 2026
|
4,500.00 | 4,610.00 | 4,260.00 | 4,355.00 | 4,355.00 | 14,340,558 |
|
May 19, 2026
|
4,850.00 | 4,870.00 | 4,500.00 | 4,550.00 | 4,550.00 | 15,764,048 |
|
May 18, 2026
|
5,030.00 | 5,030.00 | 4,610.00 | 4,910.00 | 4,910.00 | 18,464,706 |
|
May 15, 2026
|
5,120.00 | 5,590.00 | 4,950.00 | 5,050.00 | 5,050.00 | 62,112,561 |
|
May 14, 2026
|
5,080.00 | 5,190.00 | 4,850.00 | 5,000.00 | 5,000.00 | 19,867,372 |
|
May 13, 2026
|
5,100.00 | 5,210.00 | 4,940.00 | 5,040.00 | 5,040.00 | 22,258,746 |
|
May 12, 2026
|
5,730.00 | 5,740.00 | 4,915.00 | 5,160.00 | 5,160.00 | 59,371,134 |
|
May 11, 2026
|
4,850.00 | 5,860.00 | 4,850.00 | 5,730.00 | 5,730.00 | 153,229,461 |
|
May 8, 2026
|
4,845.00 | 5,000.00 | 4,700.00 | 4,770.00 | 4,770.00 | 27,736,602 |
|
May 7, 2026
|
5,450.00 | 5,560.00 | 4,860.00 | 4,900.00 | 4,900.00 | 42,484,119 |
|
May 6, 2026
|
4,960.00 | 5,580.00 | 4,750.00 | 5,410.00 | 5,410.00 | 137,280,313 |
|
May 4, 2026
|
4,305.00 | 5,050.00 | 4,300.00 | 4,850.00 | 4,850.00 | 121,205,936 |
|
Apr 30, 2026
|
4,355.00 | 4,375.00 | 4,145.00 | 4,230.00 | 4,230.00 | 13,132,774 |
|
Apr 29, 2026
|
4,400.00 | 4,400.00 | 4,235.00 | 4,355.00 | 4,355.00 | 7,758,478 |
|
Apr 28, 2026
|
4,285.00 | 4,490.00 | 4,265.00 | 4,400.00 | 4,400.00 | 25,755,126 |
|
Apr 27, 2026
|
4,240.00 | 4,330.00 | 4,160.00 | 4,260.00 | 4,260.00 | 9,505,213 |
|
Apr 24, 2026
|
4,245.00 | 4,275.00 | 4,160.00 | 4,230.00 | 4,230.00 | 7,710,994 |
|
Apr 23, 2026
|
4,230.00 | 4,280.00 | 4,095.00 | 4,230.00 | 4,230.00 | 12,556,898 |
|
Apr 22, 2026
|
4,250.00 | 4,255.00 | 4,030.00 | 4,175.00 | 4,175.00 | 10,994,810 |
|
Apr 21, 2026
|
4,130.00 | 4,415.00 | 4,130.00 | 4,250.00 | 4,250.00 | 33,700,967 |
|
Apr 20, 2026
|
4,160.00 | 4,165.00 | 4,030.00 | 4,095.00 | 4,095.00 | 5,960,465 |
|
Apr 17, 2026
|
4,105.00 | 4,370.00 | 4,090.00 | 4,160.00 | 4,160.00 | 25,988,073 |
|
Apr 16, 2026
|
4,090.00 | 4,140.00 | 3,940.00 | 4,085.00 | 4,085.00 | 11,558,068 |
|
Apr 15, 2026
|
4,100.00 | 4,185.00 | 4,025.00 | 4,055.00 | 4,055.00 | 12,778,791 |
|
Apr 14, 2026
|
3,950.00 | 4,085.00 | 3,930.00 | 4,020.00 | 4,020.00 | 8,594,905 |
|
Apr 13, 2026
|
3,870.00 | 3,925.00 | 3,815.00 | 3,895.00 | 3,895.00 | 2,931,035 |
|
Apr 10, 2026
|
3,960.00 | 4,090.00 | 3,905.00 | 3,915.00 | 3,915.00 | 8,518,522 |
|
Apr 9, 2026
|
3,955.00 | 3,960.00 | 3,845.00 | 3,940.00 | 3,940.00 | 4,898,316 |
|
Apr 8, 2026
|
3,870.00 | 3,950.00 | 3,820.00 | 3,950.00 | 3,950.00 | 7,290,411 |
|
Apr 7, 2026
|
3,775.00 | 3,835.00 | 3,650.00 | 3,720.00 | 3,720.00 | 5,589,675 |
|
Apr 6, 2026
|
3,790.00 | 3,855.00 | 3,735.00 | 3,755.00 | 3,755.00 | 3,726,492 |
|
Apr 3, 2026
|
3,830.00 | 3,910.00 | 3,765.00 | 3,780.00 | 3,780.00 | 4,164,415 |
|
Apr 2, 2026
|
3,955.00 | 3,985.00 | 3,725.00 | 3,760.00 | 3,760.00 | 5,795,598 |
|
Apr 1, 2026
|
3,900.00 | 3,945.00 | 3,785.00 | 3,925.00 | 3,925.00 | 6,832,659 |
|
Mar 31, 2026
|
3,825.00 | 3,895.00 | 3,700.00 | 3,740.00 | 3,740.00 | 5,217,738 |
|
Mar 30, 2026
|
3,760.00 | 3,890.00 | 3,740.00 | 3,860.00 | 3,860.00 | 3,722,880 |
|
Mar 27, 2026
|
3,790.00 | 3,940.00 | 3,735.00 | 3,895.00 | 3,895.00 | 6,700,521 |
|
Mar 26, 2026
|
4,055.00 | 4,060.00 | 3,885.00 | 3,895.00 | 3,895.00 | 5,350,889 |
|
Mar 25, 2026
|
3,995.00 | 4,100.00 | 3,980.00 | 4,055.00 | 4,055.00 | 6,747,076 |
|
Mar 24, 2026
|
4,055.00 | 4,095.00 | 3,860.00 | 3,930.00 | 3,930.00 | 7,679,239 |
|
Mar 23, 2026
|
3,965.00 | 4,010.00 | 3,880.00 | 3,895.00 | 3,895.00 | 8,304,899 |
|
Mar 20, 2026
|
4,115.00 | 4,265.00 | 4,070.00 | 4,140.00 | 4,140.00 | 15,391,729 |
|
Mar 19, 2026
|
4,235.00 | 4,250.00 | 4,070.00 | 4,110.00 | 4,110.00 | 13,911,489 |
|
Mar 18, 2026
|
4,170.00 | 4,445.00 | 4,170.00 | 4,400.00 | 4,400.00 | 29,177,524 |
|
Mar 17, 2026
|
4,070.00 | 4,240.00 | 4,070.00 | 4,095.00 | 4,095.00 | 10,987,241 |
|
Mar 16, 2026
|
4,030.00 | 4,055.00 | 3,970.00 | 4,000.00 | 4,000.00 | 4,706,702 |
|
Mar 13, 2026
|
4,010.00 | 4,170.00 | 3,950.00 | 4,055.00 | 4,055.00 | 6,983,286 |
|
Mar 12, 2026
|
4,050.00 | 4,190.00 | 4,005.00 | 4,135.00 | 4,135.00 | 8,376,774 |
|
Mar 11, 2026
|
4,115.00 | 4,275.00 | 4,005.00 | 4,065.00 | 4,065.00 | 14,263,030 |
|
Mar 10, 2026
|
4,125.00 | 4,135.00 | 3,955.00 | 3,990.00 | 3,990.00 | 10,418,132 |
|
Mar 9, 2026
|
3,900.00 | 4,020.00 | 3,730.00 | 3,925.00 | 3,925.00 | 8,526,680 |
|
Mar 6, 2026
|
3,875.00 | 4,180.00 | 3,855.00 | 4,140.00 | 4,140.00 | 12,448,291 |
|
Mar 5, 2026
|
3,995.00 | 4,170.00 | 3,900.00 | 3,960.00 | 3,960.00 | 18,396,499 |
|
Mar 4, 2026
|
3,940.00 | 4,220.00 | 3,580.00 | 3,680.00 | 3,680.00 | 29,313,837 |
|
Mar 3, 2026
|
4,425.00 | 4,520.00 | 4,165.00 | 4,175.00 | 4,175.00 | 27,150,563 |
|
Feb 27, 2026
|
4,690.00 | 4,800.00 | 4,540.00 | 4,640.00 | 4,640.00 | 26,421,834 |
|
Feb 26, 2026
|
4,540.00 | 4,880.00 | 4,540.00 | 4,785.00 | 4,785.00 | 55,534,626 |
|
Feb 25, 2026
|
4,575.00 | 4,930.00 | 4,520.00 | 4,530.00 | 4,530.00 | 53,030,499 |
|
Feb 24, 2026
|
4,645.00 | 4,740.00 | 4,505.00 | 4,570.00 | 4,570.00 | 26,877,330 |
|
Feb 23, 2026
|
5,040.00 | 5,140.00 | 4,605.00 | 4,620.00 | 4,620.00 | 38,663,579 |
|
Feb 20, 2026
|
5,330.00 | 5,330.00 | 4,945.00 | 4,945.00 | 4,945.00 | 45,189,429 |
|
Feb 19, 2026
|
4,500.00 | 5,700.00 | 4,435.00 | 5,270.00 | 5,270.00 | 163,464,161 |
|
Feb 13, 2026
|
4,350.00 | 4,820.00 | 4,310.00 | 4,460.00 | 4,460.00 | 77,340,600 |
|
Feb 12, 2026
|
4,605.00 | 4,730.00 | 4,350.00 | 4,390.00 | 4,390.00 | 39,915,839 |
|
Feb 11, 2026
|
4,855.00 | 4,870.00 | 4,455.00 | 4,695.00 | 4,695.00 | 48,147,508 |
|
Feb 10, 2026
|
4,100.00 | 4,765.00 | 3,980.00 | 4,570.00 | 4,570.00 | 124,964,899 |
|
Feb 9, 2026
|
3,900.00 | 3,915.00 | 3,820.00 | 3,875.00 | 3,875.00 | 9,748,313 |
|
Feb 6, 2026
|
3,810.00 | 3,925.00 | 3,670.00 | 3,760.00 | 3,760.00 | 14,546,653 |
|
Feb 5, 2026
|
4,350.00 | 4,450.00 | 3,885.00 | 4,030.00 | 4,030.00 | 42,946,721 |
|
Feb 4, 2026
|
3,520.00 | 3,900.00 | 3,450.00 | 3,725.00 | 3,725.00 | 45,099,269 |
|
Feb 3, 2026
|
3,300.00 | 3,430.00 | 3,240.00 | 3,390.00 | 3,390.00 | 11,829,500 |
|
Feb 2, 2026
|
3,235.00 | 3,325.00 | 3,180.00 | 3,200.00 | 3,200.00 | 6,772,438 |
|
Jan 30, 2026
|
3,350.00 | 3,355.00 | 3,250.00 | 3,275.00 | 3,275.00 | 8,932,826 |
|
Jan 29, 2026
|
3,405.00 | 3,410.00 | 3,300.00 | 3,330.00 | 3,330.00 | 13,277,975 |
|
Jan 28, 2026
|
3,320.00 | 3,455.00 | 3,300.00 | 3,395.00 | 3,395.00 | 11,836,721 |
|
Jan 27, 2026
|
3,215.00 | 3,275.00 | 3,190.00 | 3,270.00 | 3,270.00 | 5,183,015 |
|
Jan 26, 2026
|
3,340.00 | 3,345.00 | 3,267.00 | 3,305.00 | 3,305.00 | 6,843,699 |
|
Jan 23, 2026
|
3,430.00 | 3,445.00 | 3,305.00 | 3,390.00 | 3,390.00 | 9,713,636 |
|
Jan 22, 2026
|
3,330.00 | 3,735.00 | 3,280.00 | 3,400.00 | 3,400.00 | 48,164,984 |
|
Jan 21, 2026
|
3,150.00 | 3,300.00 | 3,130.00 | 3,250.00 | 3,250.00 | 10,948,531 |
|
Jan 20, 2026
|
3,315.00 | 3,315.00 | 3,150.00 | 3,230.00 | 3,230.00 | 12,538,993 |
|
Jan 19, 2026
|
3,175.00 | 3,195.00 | 3,105.00 | 3,180.00 | 3,180.00 | 7,276,373 |
|
Jan 16, 2026
|
3,200.00 | 3,200.00 | 3,100.00 | 3,130.00 | 3,130.00 | 17,132,580 |
|
Jan 15, 2026
|
3,075.00 | 3,225.00 | 3,025.00 | 3,210.00 | 3,210.00 | 7,872,409 |
|
Jan 14, 2026
|
3,005.00 | 3,130.00 | 2,970.00 | 3,080.00 | 3,080.00 | 9,931,268 |
|
Jan 13, 2026
|
3,030.00 | 3,035.00 | 2,915.00 | 3,000.00 | 3,000.00 | 15,413,447 |
|
Jan 12, 2026
|
2,830.00 | 2,850.00 | 2,770.00 | 2,845.00 | 2,845.00 | 13,060,940 |
|
Jan 9, 2026
|
2,840.00 | 2,840.00 | 2,755.00 | 2,815.00 | 2,815.00 | 5,818,401 |
|
Jan 8, 2026
|
2,850.00 | 2,935.00 | 2,790.00 | 2,800.00 | 2,800.00 | 25,831,586 |
|
Jan 7, 2026
|
3,025.00 | 3,040.00 | 2,875.00 | 2,895.00 | 2,895.00 | 3,440,688 |
|
Jan 6, 2026
|
3,090.00 | 3,160.00 | 2,970.00 | 2,980.00 | 2,980.00 | 3,237,413 |
|
Jan 5, 2026
|
2,940.00 | 3,000.00 | 2,940.00 | 2,995.00 | 2,995.00 | 1,696,904 |
|
Jan 2, 2026
|
2,965.00 | 2,970.00 | 2,905.00 | 2,935.00 | 2,935.00 | 1,649,259 |
|
Dec 30, 2025
|
3,010.00 | 3,010.00 | 2,965.00 | 2,965.00 | 2,965.00 | 1,668,386 |
|
Dec 29, 2025
|
2,940.00 | 3,030.00 | 2,935.00 | 3,010.00 | 3,010.00 | 2,334,317 |
|
Dec 26, 2025
|
2,990.00 | 3,020.00 | 2,945.00 | 2,960.00 | 2,960.00 | 2,249,009 |
|
Dec 24, 2025
|
3,035.00 | 3,035.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,324,422 |
|
Dec 23, 2025
|
3,095.00 | 3,095.00 | 2,980.00 | 3,015.00 | 3,015.00 | 3,242,141 |
|
Dec 22, 2025
|
3,080.00 | 3,095.00 | 3,005.00 | 3,090.00 | 3,090.00 | 3,810,576 |
|
Dec 19, 2025
|
3,095.00 | 3,105.00 | 2,965.00 | 3,080.00 | 3,080.00 | 3,974,132 |
|
Dec 18, 2025
|
3,145.00 | 3,150.00 | 3,025.00 | 3,045.00 | 3,045.00 | 2,837,478 |
|
Dec 17, 2025
|
3,330.00 | 3,330.00 | 3,005.00 | 3,145.00 | 3,145.00 | 11,242,302 |
|
Dec 16, 2025
|
3,525.00 | 3,565.00 | 3,325.00 | 3,325.00 | 3,325.00 | 6,147,170 |
|
Dec 15, 2025
|
3,570.00 | 3,590.00 | 3,495.00 | 3,560.00 | 3,560.00 | 2,319,469 |
|
Dec 12, 2025
|
3,695.00 | 3,775.00 | 3,575.00 | 3,605.00 | 3,605.00 | 3,237,798 |
|
Dec 11, 2025
|
3,750.00 | 3,750.00 | 3,615.00 | 3,690.00 | 3,690.00 | 3,846,025 |
|
Dec 10, 2025
|
3,675.00 | 3,830.00 | 3,615.00 | 3,710.00 | 3,710.00 | 4,417,324 |
|
Dec 9, 2025
|
3,695.00 | 3,700.00 | 3,565.00 | 3,695.00 | 3,695.00 | 4,176,370 |
|
Dec 8, 2025
|
3,820.00 | 3,830.00 | 3,640.00 | 3,695.00 | 3,695.00 | 3,519,847 |
|
Dec 5, 2025
|
3,655.00 | 3,795.00 | 3,640.00 | 3,785.00 | 3,785.00 | 5,445,469 |
|
Dec 4, 2025
|
3,695.00 | 3,695.00 | 3,430.00 | 3,650.00 | 3,650.00 | 6,312,588 |
|
Dec 3, 2025
|
3,695.00 | 3,715.00 | 3,570.00 | 3,690.00 | 3,690.00 | 2,518,622 |
|
Dec 2, 2025
|
3,635.00 | 3,910.00 | 3,635.00 | 3,695.00 | 3,695.00 | 5,203,313 |
|
Dec 1, 2025
|
3,750.00 | 3,825.00 | 3,580.00 | 3,625.00 | 3,625.00 | 2,211,400 |
|
Nov 28, 2025
|
3,700.00 | 4,040.00 | 3,650.00 | 3,765.00 | 3,765.00 | 5,865,502 |
|
Nov 27, 2025
|
3,685.00 | 3,730.00 | 3,635.00 | 3,700.00 | 3,700.00 | 1,689,226 |
|
Nov 26, 2025
|
3,560.00 | 3,720.00 | 3,485.00 | 3,720.00 | 3,720.00 | 2,820,646 |
|
Nov 25, 2025
|
3,625.00 | 3,670.00 | 3,455.00 | 3,530.00 | 3,530.00 | 1,888,866 |
|
Nov 24, 2025
|
3,570.00 | 3,625.00 | 3,490.00 | 3,580.00 | 3,580.00 | 1,386,151 |
|
Nov 21, 2025
|
3,550.00 | 3,560.00 | 3,465.00 | 3,535.00 | 3,535.00 | 1,087,843 |
|
Nov 20, 2025
|
3,580.00 | 3,640.00 | 3,550.00 | 3,565.00 | 3,565.00 | 1,262,566 |
|
Nov 19, 2025
|
3,695.00 | 3,730.00 | 3,545.00 | 3,575.00 | 3,575.00 | 1,495,105 |
|
Nov 18, 2025
|
3,760.00 | 3,790.00 | 3,600.00 | 3,605.00 | 3,605.00 | 2,042,439 |
|
Nov 17, 2025
|
3,900.00 | 3,915.00 | 3,790.00 | 3,805.00 | 3,805.00 | 1,743,177 |
|
Nov 14, 2025
|
4,150.00 | 4,155.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,782,665 |
|
Nov 13, 2025
|
4,090.00 | 4,350.00 | 3,910.00 | 4,215.00 | 4,215.00 | 3,929,764 |
|
Nov 12, 2025
|
4,287.62 | 4,400.33 | 3,996.46 | 4,132.65 | 4,132.65 | 6,351,250 |
|
Nov 11, 2025
|
4,137.34 | 4,461.38 | 4,095.08 | 4,315.80 | 4,315.80 | 7,377,170 |
|
Nov 10, 2025
|
4,038.72 | 4,221.87 | 4,010.54 | 4,137.34 | 4,137.34 | 3,220,500 |
|
Nov 7, 2025
|
3,911.92 | 4,174.91 | 3,883.75 | 4,015.24 | 4,015.24 | 4,485,239 |
|
Nov 6, 2025
|
4,231.27 | 4,245.35 | 3,860.27 | 3,930.71 | 3,930.71 | 4,782,582 |
