KSE - Delayed Quote
KRW
Lotte Energy Materials Corporation (020150.KS)
31,400.00
-2,150.00
(-6.41%)
At close: 3:30:13 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
|
30,350.00 | 33,200.00 | 30,350.00 | 31,400.00 | 31,400.00 | 356,094 |
|
Nov 5, 2026
|
40,300.00 | 40,900.00 | 33,000.00 | 33,550.00 | 33,550.00 | 827,559 |
|
Nov 4, 2026
|
38,700.00 | 41,200.00 | 36,500.00 | 41,100.00 | 41,100.00 | 733,499 |
|
Nov 3, 2026
|
41,800.00 | 42,950.00 | 37,500.00 | 38,000.00 | 38,000.00 | 591,098 |
|
Nov 2, 2026
|
40,250.00 | 42,900.00 | 40,000.00 | 42,350.00 | 42,350.00 | 313,516 |
|
Oct 30, 2026
|
42,100.00 | 45,500.00 | 40,900.00 | 41,450.00 | 41,450.00 | 397,456 |
|
Oct 29, 2026
|
44,300.00 | 44,600.00 | 41,450.00 | 43,100.00 | 43,100.00 | 386,871 |
|
Oct 28, 2026
|
44,950.00 | 47,050.00 | 44,200.00 | 45,050.00 | 45,050.00 | 431,855 |
|
Oct 27, 2026
|
47,200.00 | 48,700.00 | 44,300.00 | 44,900.00 | 44,900.00 | 590,863 |
|
Oct 26, 2026
|
47,800.00 | 49,250.00 | 45,750.00 | 46,350.00 | 46,350.00 | 416,781 |
|
Oct 23, 2026
|
51,300.00 | 51,400.00 | 47,450.00 | 50,000.00 | 50,000.00 | 454,826 |
|
Oct 22, 2026
|
54,700.00 | 57,000.00 | 52,100.00 | 52,700.00 | 52,700.00 | 518,474 |
|
Oct 21, 2026
|
59,500.00 | 60,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | 544,050 |
|
Oct 20, 2026
|
58,300.00 | 59,200.00 | 55,100.00 | 56,500.00 | 56,500.00 | 519,148 |
|
Oct 19, 2026
|
47,650.00 | 58,900.00 | 47,650.00 | 58,500.00 | 58,500.00 | 950,615 |
|
Oct 16, 2026
|
52,900.00 | 53,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | 445,144 |
|
Oct 15, 2026
|
53,000.00 | 54,600.00 | 50,000.00 | 52,100.00 | 52,100.00 | 471,005 |
|
Oct 14, 2026
|
50,400.00 | 56,900.00 | 49,750.00 | 55,600.00 | 55,600.00 | 528,562 |
|
Oct 13, 2026
|
52,200.00 | 52,800.00 | 46,450.00 | 51,300.00 | 51,300.00 | 838,446 |
|
Oct 12, 2026
|
56,000.00 | 57,800.00 | 53,500.00 | 54,600.00 | 54,600.00 | 505,716 |
|
Oct 8, 2026
|
55,300.00 | 57,100.00 | 52,200.00 | 55,200.00 | 55,200.00 | 615,265 |
|
Oct 7, 2026
|
53,500.00 | 55,500.00 | 52,300.00 | 53,700.00 | 53,700.00 | 330,231 |
|
Oct 6, 2026
|
51,400.00 | 55,000.00 | 51,400.00 | 54,200.00 | 54,200.00 | 533,064 |
|
Oct 2, 2026
|
43,500.00 | 51,800.00 | 43,200.00 | 50,800.00 | 50,800.00 | 1,399,138 |
|
Oct 1, 2026
|
41,950.00 | 43,300.00 | 41,300.00 | 42,950.00 | 42,950.00 | 163,989 |
|
Sep 30, 2026
|
42,800.00 | 43,200.00 | 41,300.00 | 42,000.00 | 42,000.00 | 164,695 |
|
Sep 29, 2026
|
42,300.00 | 43,000.00 | 41,500.00 | 42,550.00 | 42,550.00 | 161,003 |
|
Sep 28, 2026
|
40,150.00 | 44,700.00 | 39,800.00 | 42,550.00 | 42,550.00 | 376,966 |
|
Sep 23, 2026
|
40,600.00 | 41,050.00 | 39,550.00 | 40,150.00 | 40,150.00 | 98,390 |
|
Sep 22, 2026
|
41,850.00 | 41,900.00 | 39,500.00 | 40,100.00 | 40,100.00 | 282,064 |
|
Sep 21, 2026
|
43,050.00 | 44,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | 267,547 |
|
Sep 18, 2026
|
40,700.00 | 43,600.00 | 40,700.00 | 42,300.00 | 42,300.00 | 398,502 |
|
Sep 17, 2026
|
39,900.00 | 40,350.00 | 38,850.00 | 39,300.00 | 39,300.00 | 143,978 |
|
Sep 16, 2026
|
39,650.00 | 40,400.00 | 38,400.00 | 38,900.00 | 38,900.00 | 163,087 |
|
Sep 15, 2026
|
38,650.00 | 40,900.00 | 38,150.00 | 40,100.00 | 40,100.00 | 276,258 |
|
Sep 14, 2026
|
41,750.00 | 41,750.00 | 37,600.00 | 38,300.00 | 38,300.00 | 458,273 |
|
Sep 11, 2026
|
40,750.00 | 44,200.00 | 40,200.00 | 42,200.00 | 42,200.00 | 479,693 |
|
Sep 10, 2026
|
41,000.00 | 43,600.00 | 40,500.00 | 41,200.00 | 41,200.00 | 325,566 |
|
Sep 9, 2026
|
36,900.00 | 42,600.00 | 36,600.00 | 41,650.00 | 41,650.00 | 474,827 |
|
Sep 8, 2026
|
38,150.00 | 38,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | 142,058 |
|
Sep 7, 2026
|
36,900.00 | 38,350.00 | 36,450.00 | 37,850.00 | 37,850.00 | 153,683 |
|
Sep 4, 2026
|
36,000.00 | 37,500.00 | 35,900.00 | 36,850.00 | 36,850.00 | 163,309 |
|
Sep 3, 2026
|
37,050.00 | 37,500.00 | 35,000.00 | 35,650.00 | 35,650.00 | 228,783 |
|
Sep 2, 2026
|
39,050.00 | 39,700.00 | 36,200.00 | 36,400.00 | 36,400.00 | 391,965 |
|
Sep 1, 2026
|
37,200.00 | 42,650.00 | 36,250.00 | 39,850.00 | 39,850.00 | 811,219 |
|
Aug 31, 2026
|
36,800.00 | 38,100.00 | 35,200.00 | 37,800.00 | 37,800.00 | 500,030 |
|
Aug 28, 2026
|
34,900.00 | 35,850.00 | 34,200.00 | 35,300.00 | 35,300.00 | 135,727 |
|
Aug 27, 2026
|
32,950.00 | 36,700.00 | 32,550.00 | 35,200.00 | 35,200.00 | 362,463 |
|
Aug 26, 2026
|
32,350.00 | 33,250.00 | 31,400.00 | 32,900.00 | 32,900.00 | 117,709 |
|
Aug 25, 2026
|
32,050.00 | 32,050.00 | 29,950.00 | 31,950.00 | 31,950.00 | 97,792 |
|
Aug 24, 2026
|
30,250.00 | 32,950.00 | 29,850.00 | 32,350.00 | 32,350.00 | 213,684 |
|
Aug 21, 2026
|
31,400.00 | 31,400.00 | 29,300.00 | 29,450.00 | 29,450.00 | 151,321 |
|
Aug 20, 2026
|
32,100.00 | 33,350.00 | 31,650.00 | 32,000.00 | 32,000.00 | 103,092 |
|
Aug 19, 2026
|
31,100.00 | 32,850.00 | 30,650.00 | 31,600.00 | 31,600.00 | 78,151 |
|
Aug 18, 2026
|
34,400.00 | 34,450.00 | 31,950.00 | 32,350.00 | 32,350.00 | 150,130 |
|
Aug 14, 2026
|
35,100.00 | 35,300.00 | 33,200.00 | 34,450.00 | 34,450.00 | 160,431 |
|
Aug 13, 2026
|
34,300.00 | 35,800.00 | 33,350.00 | 34,650.00 | 34,650.00 | 237,585 |
|
Aug 12, 2026
|
32,950.00 | 33,700.00 | 31,950.00 | 33,100.00 | 33,100.00 | 188,129 |
|
Aug 11, 2026
|
32,400.00 | 32,950.00 | 31,200.00 | 32,400.00 | 32,400.00 | 158,880 |
|
Aug 10, 2026
|
32,500.00 | 32,950.00 | 31,250.00 | 32,900.00 | 32,900.00 | 249,274 |
|
Aug 7, 2026
|
32,500.00 | 33,250.00 | 28,650.00 | 30,600.00 | 30,600.00 | 412,017 |
|
Aug 6, 2026
|
31,250.00 | 32,200.00 | 30,350.00 | 31,250.00 | 31,250.00 | 189,498 |
|
Aug 5, 2026
|
31,500.00 | 32,000.00 | 30,200.00 | 31,250.00 | 31,250.00 | 156,784 |
|
Aug 4, 2026
|
28,300.00 | 30,600.00 | 28,300.00 | 30,450.00 | 30,450.00 | 166,581 |
|
Aug 3, 2026
|
27,050.00 | 29,000.00 | 26,350.00 | 27,600.00 | 27,600.00 | 114,708 |
|
Jul 31, 2026
|
25,550.00 | 27,500.00 | 25,350.00 | 27,350.00 | 27,350.00 | 168,526 |
|
Jul 30, 2026
|
22,600.00 | 25,450.00 | 22,600.00 | 24,350.00 | 24,350.00 | 137,112 |
|
Jul 29, 2026
|
26,600.00 | 27,050.00 | 23,300.00 | 24,200.00 | 24,200.00 | 241,875 |
|
Jul 28, 2026
|
28,250.00 | 28,500.00 | 26,050.00 | 26,550.00 | 26,550.00 | 274,954 |
|
Jul 27, 2026
|
31,550.00 | 31,550.00 | 28,550.00 | 29,400.00 | 29,400.00 | 218,979 |
|
Jul 24, 2026
|
32,850.00 | 32,850.00 | 30,000.00 | 30,150.00 | 30,150.00 | 137,496 |
|
Jul 23, 2026
|
30,250.00 | 33,200.00 | 30,050.00 | 33,150.00 | 33,150.00 | 156,893 |
|
Jul 22, 2026
|
31,000.00 | 31,550.00 | 29,800.00 | 29,850.00 | 29,850.00 | 113,242 |
|
Jul 21, 2026
|
29,600.00 | 30,500.00 | 28,700.00 | 29,900.00 | 29,900.00 | 110,433 |
|
Jul 20, 2026
|
31,100.00 | 31,100.00 | 29,600.00 | 29,900.00 | 29,900.00 | 124,943 |
|
Jul 16, 2026
|
33,250.00 | 33,850.00 | 31,400.00 | 32,250.00 | 32,250.00 | 150,358 |
|
Jul 15, 2026
|
32,450.00 | 34,450.00 | 32,450.00 | 34,200.00 | 34,200.00 | 137,763 |
|
Jul 14, 2026
|
33,500.00 | 33,550.00 | 30,550.00 | 31,450.00 | 31,450.00 | 221,193 |
|
Jul 13, 2026
|
35,000.00 | 37,150.00 | 33,300.00 | 33,850.00 | 33,850.00 | 166,926 |
|
Jul 10, 2026
|
33,350.00 | 36,000.00 | 33,350.00 | 35,600.00 | 35,600.00 | 224,753 |
|
Jul 9, 2026
|
32,250.00 | 33,700.00 | 31,400.00 | 33,300.00 | 33,300.00 | 276,243 |
|
Jul 8, 2026
|
34,350.00 | 35,650.00 | 31,450.00 | 32,050.00 | 32,050.00 | 461,229 |
|
Jul 7, 2026
|
37,150.00 | 37,950.00 | 34,600.00 | 35,800.00 | 35,800.00 | 211,773 |
|
Jul 6, 2026
|
39,550.00 | 39,600.00 | 36,300.00 | 37,600.00 | 37,600.00 | 219,658 |
|
Jul 3, 2026
|
39,000.00 | 39,750.00 | 35,550.00 | 39,750.00 | 39,750.00 | 253,150 |
|
Jul 2, 2026
|
42,600.00 | 43,850.00 | 39,200.00 | 39,200.00 | 39,200.00 | 226,559 |
|
Jul 1, 2026
|
45,050.00 | 47,050.00 | 43,350.00 | 43,700.00 | 43,700.00 | 188,772 |
|
Jun 30, 2026
|
45,050.00 | 45,950.00 | 42,950.00 | 44,450.00 | 44,450.00 | 240,758 |
|
Jun 29, 2026
|
41,900.00 | 45,350.00 | 41,750.00 | 45,050.00 | 45,050.00 | 211,825 |
|
Jun 26, 2026
|
42,750.00 | 44,850.00 | 41,650.00 | 42,100.00 | 42,100.00 | 364,212 |
|
Jun 25, 2026
|
46,250.00 | 47,450.00 | 42,700.00 | 43,200.00 | 43,200.00 | 203,128 |
|
Jun 24, 2026
|
44,900.00 | 47,550.00 | 44,150.00 | 45,600.00 | 45,600.00 | 244,045 |
|
Jun 23, 2026
|
47,900.00 | 50,800.00 | 44,850.00 | 45,000.00 | 45,000.00 | 271,790 |
|
Jun 22, 2026
|
48,150.00 | 51,400.00 | 47,100.00 | 47,550.00 | 47,550.00 | 157,531 |
|
Jun 19, 2026
|
51,500.00 | 53,400.00 | 48,050.00 | 49,200.00 | 49,200.00 | 495,863 |
|
Jun 18, 2026
|
54,000.00 | 54,400.00 | 51,000.00 | 51,100.00 | 51,100.00 | 180,901 |
|
Jun 17, 2026
|
56,800.00 | 56,900.00 | 54,700.00 | 55,200.00 | 55,200.00 | 185,150 |
|
Jun 16, 2026
|
57,300.00 | 57,700.00 | 54,600.00 | 57,700.00 | 57,700.00 | 181,450 |
|
Jun 15, 2026
|
57,700.00 | 57,700.00 | 53,800.00 | 56,800.00 | 56,800.00 | 286,519 |
|
Jun 12, 2026
|
52,200.00 | 60,200.00 | 51,700.00 | 56,500.00 | 56,500.00 | 651,859 |
|
Jun 11, 2026
|
43,500.00 | 48,350.00 | 43,000.00 | 47,950.00 | 47,950.00 | 220,810 |
|
Jun 10, 2026
|
47,850.00 | 49,600.00 | 44,050.00 | 45,500.00 | 45,500.00 | 70 |
|
Jun 9, 2026
|
48,200.00 | 49,400.00 | 45,050.00 | 48,950.00 | 48,950.00 | 308,782 |
|
Jun 8, 2026
|
47,550.00 | 51,200.00 | 46,700.00 | 47,050.00 | 47,050.00 | 388,267 |
|
Jun 5, 2026
|
59,300.00 | 59,400.00 | 52,500.00 | 55,300.00 | 55,300.00 | 443,148 |
|
Jun 4, 2026
|
67,300.00 | 68,000.00 | 59,600.00 | 61,000.00 | 61,000.00 | 510,698 |
|
Jun 2, 2026
|
75,600.00 | 75,600.00 | 65,500.00 | 67,300.00 | 67,300.00 | 1,158,910 |
|
Jun 1, 2026
|
56,900.00 | 69,600.00 | 55,200.00 | 64,300.00 | 64,300.00 | 937,318 |
|
May 29, 2026
|
57,500.00 | 57,900.00 | 53,000.00 | 56,100.00 | 56,100.00 | 267,015 |
|
May 28, 2026
|
60,600.00 | 62,400.00 | 54,200.00 | 57,300.00 | 57,300.00 | 377,622 |
|
May 27, 2026
|
58,500.00 | 62,100.00 | 56,300.00 | 58,200.00 | 58,200.00 | 397,431 |
|
May 26, 2026
|
62,300.00 | 62,500.00 | 57,000.00 | 58,100.00 | 58,100.00 | 310,902 |
|
May 22, 2026
|
59,700.00 | 60,900.00 | 57,100.00 | 60,100.00 | 60,100.00 | 211,076 |
|
May 21, 2026
|
56,100.00 | 58,000.00 | 55,200.00 | 57,700.00 | 57,700.00 | 219,743 |
|
May 20, 2026
|
55,500.00 | 55,800.00 | 52,000.00 | 53,800.00 | 53,800.00 | 379,862 |
|
May 19, 2026
|
60,200.00 | 60,900.00 | 55,600.00 | 56,400.00 | 56,400.00 | 221,000 |
|
May 18, 2026
|
58,100.00 | 60,100.00 | 56,000.00 | 59,800.00 | 59,800.00 | 343,721 |
|
May 15, 2026
|
68,200.00 | 72,000.00 | 59,700.00 | 61,200.00 | 61,200.00 | 445,244 |
|
May 14, 2026
|
69,300.00 | 71,200.00 | 63,000.00 | 66,900.00 | 66,900.00 | 355,385 |
|
May 13, 2026
|
69,100.00 | 69,900.00 | 64,900.00 | 67,600.00 | 67,600.00 | 359,512 |
|
May 12, 2026
|
76,800.00 | 76,800.00 | 67,800.00 | 71,900.00 | 71,900.00 | 496,779 |
|
May 11, 2026
|
74,200.00 | 77,900.00 | 69,700.00 | 75,400.00 | 75,400.00 | 532,496 |
|
May 8, 2026
|
71,500.00 | 74,000.00 | 70,100.00 | 71,400.00 | 71,400.00 | 307,214 |
|
May 7, 2026
|
77,900.00 | 78,500.00 | 73,300.00 | 74,000.00 | 74,000.00 | 370,762 |
|
May 6, 2026
|
80,000.00 | 81,300.00 | 73,000.00 | 78,500.00 | 78,500.00 | 586,641 |
|
May 4, 2026
|
70,800.00 | 83,100.00 | 70,800.00 | 78,500.00 | 78,500.00 | 1,230,570 |
|
Apr 30, 2026
|
68,800.00 | 72,500.00 | 66,500.00 | 66,700.00 | 66,700.00 | 462,540 |
|
Apr 29, 2026
|
68,300.00 | 70,900.00 | 66,900.00 | 68,300.00 | 68,300.00 | 315,839 |
|
Apr 28, 2026
|
68,000.00 | 70,900.00 | 66,000.00 | 67,400.00 | 67,400.00 | 523,842 |
|
Apr 27, 2026
|
69,500.00 | 69,900.00 | 63,800.00 | 67,100.00 | 67,100.00 | 480,601 |
|
Apr 24, 2026
|
63,700.00 | 68,500.00 | 62,400.00 | 68,100.00 | 68,100.00 | 837,255 |
|
Apr 23, 2026
|
62,100.00 | 64,500.00 | 60,600.00 | 63,400.00 | 63,400.00 | 698,846 |
|
Apr 22, 2026
|
59,200.00 | 64,300.00 | 56,400.00 | 62,100.00 | 62,100.00 | 1,047,066 |
|
Apr 21, 2026
|
53,300.00 | 57,200.00 | 52,500.00 | 56,700.00 | 56,700.00 | 745,342 |
|
Apr 20, 2026
|
53,200.00 | 53,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | 325,078 |
|
Apr 17, 2026
|
49,200.00 | 54,500.00 | 48,450.00 | 52,900.00 | 52,900.00 | 1,001,421 |
|
Apr 16, 2026
|
46,600.00 | 49,250.00 | 46,000.00 | 48,850.00 | 48,850.00 | 327,709 |
|
Apr 15, 2026
|
46,900.00 | 47,300.00 | 45,200.00 | 46,200.00 | 46,200.00 | 244,624 |
|
Apr 14, 2026
|
48,000.00 | 48,000.00 | 45,100.00 | 46,000.00 | 46,000.00 | 331,757 |
|
Apr 13, 2026
|
48,600.00 | 51,300.00 | 47,000.00 | 47,350.00 | 47,350.00 | 411,882 |
|
Apr 10, 2026
|
45,700.00 | 49,600.00 | 45,400.00 | 49,150.00 | 49,150.00 | 732,289 |
|
Apr 9, 2026
|
45,600.00 | 45,600.00 | 44,500.00 | 44,600.00 | 44,600.00 | 155,883 |
|
Apr 8, 2026
|
46,700.00 | 46,800.00 | 43,650.00 | 45,100.00 | 45,100.00 | 390,619 |
|
Apr 7, 2026
|
44,800.00 | 46,700.00 | 43,850.00 | 45,500.00 | 45,500.00 | 488,345 |
|
Apr 6, 2026
|
41,500.00 | 47,250.00 | 41,500.00 | 45,450.00 | 45,450.00 | 1,138,524 |
|
Apr 3, 2026
|
40,150.00 | 41,400.00 | 39,450.00 | 40,450.00 | 40,450.00 | 118,680 |
|
Apr 2, 2026
|
42,350.00 | 42,950.00 | 38,500.00 | 39,250.00 | 39,250.00 | 305,225 |
|
Apr 1, 2026
|
42,550.00 | 42,700.00 | 41,550.00 | 42,350.00 | 42,350.00 | 143,620 |
|
Mar 31, 2026
|
42,550.00 | 42,550.00 | 40,550.00 | 41,400.00 | 41,400.00 | 238,977 |
|
Mar 30, 2026
|
40,650.00 | 42,950.00 | 40,100.00 | 42,050.00 | 42,050.00 | 218,415 |
|
Mar 27, 2026
|
39,250.00 | 43,100.00 | 38,750.00 | 42,100.00 | 42,100.00 | 247,141 |
|
Mar 26, 2026
|
41,450.00 | 42,000.00 | 39,750.00 | 40,550.00 | 40,550.00 | 129,845 |
|
Mar 25, 2026
|
40,550.00 | 43,000.00 | 39,100.00 | 40,850.00 | 40,850.00 | 198,657 |
|
Mar 24, 2026
|
42,950.00 | 43,050.00 | 38,550.00 | 39,600.00 | 39,600.00 | 276,235 |
|
Mar 23, 2026
|
42,000.00 | 42,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | 249,544 |
|
Mar 20, 2026
|
38,750.00 | 40,800.00 | 38,500.00 | 40,550.00 | 40,550.00 | 215,901 |
|
Mar 19, 2026
|
38,450.00 | 38,700.00 | 37,500.00 | 37,550.00 | 37,550.00 | 83,543 |
|
Mar 18, 2026
|
37,500.00 | 39,200.00 | 37,300.00 | 39,100.00 | 39,100.00 | 140,480 |
|
Mar 17, 2026
|
37,400.00 | 37,650.00 | 36,750.00 | 36,800.00 | 36,800.00 | 111,322 |
|
Mar 16, 2026
|
37,350.00 | 38,050.00 | 36,200.00 | 36,400.00 | 36,400.00 | 126,441 |
|
Mar 13, 2026
|
37,600.00 | 37,700.00 | 36,900.00 | 37,250.00 | 37,250.00 | 143,913 |
|
Mar 12, 2026
|
37,150.00 | 38,900.00 | 36,900.00 | 38,500.00 | 38,500.00 | 135,973 |
|
Mar 11, 2026
|
38,950.00 | 39,600.00 | 36,650.00 | 37,500.00 | 37,500.00 | 165,968 |
|
Mar 10, 2026
|
39,400.00 | 39,400.00 | 37,100.00 | 37,850.00 | 37,850.00 | 212,136 |
|
Mar 9, 2026
|
37,550.00 | 38,300.00 | 35,900.00 | 37,550.00 | 37,550.00 | 203,631 |
|
Mar 6, 2026
|
37,950.00 | 41,300.00 | 36,400.00 | 41,000.00 | 41,000.00 | 239,696 |
|
Mar 5, 2026
|
36,250.00 | 37,900.00 | 35,250.00 | 37,250.00 | 37,250.00 | 317,870 |
|
Mar 4, 2026
|
38,400.00 | 40,150.00 | 33,050.00 | 33,250.00 | 33,250.00 | 587,065 |
|
Mar 3, 2026
|
43,500.00 | 44,200.00 | 39,600.00 | 40,150.00 | 40,150.00 | 362,425 |
|
Feb 27, 2026
|
44,800.00 | 45,550.00 | 44,050.00 | 44,700.00 | 44,700.00 | 174,693 |
|
Feb 26, 2026
|
46,700.00 | 47,900.00 | 45,100.00 | 45,500.00 | 45,500.00 | 354,376 |
|
Feb 25, 2026
|
45,600.00 | 46,950.00 | 45,100.00 | 45,700.00 | 45,700.00 | 423,895 |
|
Feb 24, 2026
|
44,500.00 | 45,900.00 | 43,750.00 | 44,650.00 | 44,650.00 | 359,563 |
|
Feb 23, 2026
|
45,650.00 | 45,800.00 | 43,500.00 | 44,100.00 | 44,100.00 | 331,493 |
|
Feb 20, 2026
|
44,100.00 | 45,750.00 | 43,400.00 | 44,250.00 | 44,250.00 | 304,030 |
|
Feb 19, 2026
|
43,150.00 | 44,850.00 | 42,300.00 | 44,100.00 | 44,100.00 | 231,190 |
|
Feb 13, 2026
|
42,950.00 | 44,250.00 | 42,200.00 | 42,450.00 | 42,450.00 | 223,982 |
|
Feb 12, 2026
|
43,200.00 | 44,900.00 | 42,500.00 | 43,800.00 | 43,800.00 | 225,983 |
|
Feb 11, 2026
|
45,100.00 | 45,100.00 | 41,650.00 | 42,500.00 | 42,500.00 | 474,204 |
|
Feb 10, 2026
|
46,350.00 | 47,100.00 | 44,650.00 | 45,300.00 | 45,300.00 | 222,947 |
|
Feb 9, 2026
|
48,100.00 | 48,250.00 | 44,500.00 | 45,250.00 | 45,250.00 | 525,861 |
|
Feb 6, 2026
|
46,950.00 | 48,050.00 | 44,550.00 | 46,350.00 | 46,350.00 | 551,584 |
|
Feb 5, 2026
|
46,350.00 | 50,500.00 | 46,050.00 | 48,850.00 | 48,850.00 | 1,282,746 |
|
Feb 4, 2026
|
42,650.00 | 49,450.00 | 42,650.00 | 47,750.00 | 47,750.00 | 2,184,127 |
|
Feb 3, 2026
|
37,700.00 | 42,450.00 | 37,050.00 | 41,950.00 | 41,950.00 | 682,519 |
|
Feb 2, 2026
|
37,450.00 | 39,450.00 | 36,500.00 | 36,800.00 | 36,800.00 | 302,848 |
|
Jan 30, 2026
|
41,450.00 | 41,850.00 | 38,500.00 | 38,850.00 | 38,850.00 | 423,877 |
|
Jan 29, 2026
|
43,550.00 | 43,550.00 | 39,000.00 | 40,900.00 | 40,900.00 | 548,469 |
|
Jan 28, 2026
|
40,700.00 | 43,000.00 | 40,200.00 | 42,800.00 | 42,800.00 | 836,332 |
|
Jan 27, 2026
|
39,600.00 | 41,250.00 | 39,350.00 | 40,350.00 | 40,350.00 | 328,150 |
|
Jan 26, 2026
|
40,350.00 | 41,600.00 | 39,300.00 | 40,750.00 | 40,750.00 | 769,718 |
|
Jan 23, 2026
|
42,400.00 | 42,450.00 | 38,200.00 | 38,900.00 | 38,900.00 | 1,169,796 |
|
Jan 22, 2026
|
34,250.00 | 42,900.00 | 34,100.00 | 42,350.00 | 42,350.00 | 2,654,667 |
|
Jan 21, 2026
|
33,000.00 | 33,550.00 | 32,150.00 | 33,450.00 | 33,450.00 | 190,047 |
|
Jan 20, 2026
|
34,350.00 | 35,050.00 | 33,150.00 | 34,250.00 | 34,250.00 | 218,047 |
|
Jan 19, 2026
|
33,200.00 | 34,650.00 | 32,800.00 | 34,450.00 | 34,450.00 | 227,914 |
|
Jan 16, 2026
|
35,350.00 | 35,350.00 | 33,300.00 | 33,750.00 | 33,750.00 | 238,291 |
|
Jan 15, 2026
|
35,450.00 | 36,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 445,038 |
|
Jan 14, 2026
|
32,150.00 | 34,700.00 | 31,600.00 | 34,000.00 | 34,000.00 | 953,132 |
|
Jan 13, 2026
|
30,000.00 | 30,850.00 | 29,400.00 | 30,750.00 | 30,750.00 | 203,731 |
|
Jan 12, 2026
|
28,450.00 | 30,050.00 | 28,400.00 | 29,900.00 | 29,900.00 | 197,111 |
|
Jan 9, 2026
|
29,300.00 | 29,300.00 | 28,050.00 | 28,750.00 | 28,750.00 | 177,144 |
|
Jan 8, 2026
|
29,200.00 | 29,800.00 | 28,700.00 | 29,000.00 | 29,000.00 | 208,644 |
|
Jan 7, 2026
|
30,300.00 | 30,300.00 | 29,200.00 | 29,600.00 | 29,600.00 | 191,950 |
|
Jan 6, 2026
|
31,300.00 | 31,300.00 | 30,150.00 | 30,350.00 | 30,350.00 | 181,101 |
|
Jan 5, 2026
|
30,500.00 | 31,650.00 | 30,000.00 | 30,650.00 | 30,650.00 | 259,990 |
|
Jan 2, 2026
|
30,250.00 | 30,300.00 | 29,350.00 | 30,000.00 | 30,000.00 | 230,650 |
|
Dec 30, 2025
|
31,150.00 | 31,150.00 | 30,400.00 | 30,550.00 | 30,550.00 | 204,770 |
|
Dec 29, 2025
|
31,100.00 | 32,150.00 | 30,900.00 | 31,650.00 | 31,650.00 | 118,699 |
|
Dec 26, 2025
|
32,900.00 | 33,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | 131,092 |
|
Dec 24, 2025
|
32,900.00 | 34,250.00 | 32,300.00 | 32,600.00 | 32,600.00 | 274,268 |
|
Dec 23, 2025
|
32,700.00 | 32,800.00 | 32,000.00 | 32,300.00 | 32,300.00 | 124,315 |
|
Dec 22, 2025
|
32,450.00 | 32,600.00 | 31,800.00 | 32,400.00 | 32,400.00 | 189,820 |
|
Dec 19, 2025
|
32,450.00 | 32,450.00 | 31,200.00 | 31,600.00 | 31,600.00 | 280,203 |
|
Dec 18, 2025
|
32,950.00 | 33,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | 232,608 |
|
Dec 17, 2025
|
33,900.00 | 34,350.00 | 33,100.00 | 34,250.00 | 34,250.00 | 221,327 |
|
Dec 16, 2025
|
35,000.00 | 35,250.00 | 33,150.00 | 33,650.00 | 33,650.00 | 434,401 |
|
Dec 15, 2025
|
35,650.00 | 36,150.00 | 34,500.00 | 34,950.00 | 34,950.00 | 336,433 |
|
Dec 12, 2025
|
36,900.00 | 36,900.00 | 35,500.00 | 36,000.00 | 36,000.00 | 265,966 |
|
Dec 11, 2025
|
37,100.00 | 38,400.00 | 36,550.00 | 36,750.00 | 36,750.00 | 230,567 |
|
Dec 10, 2025
|
37,250.00 | 37,950.00 | 36,500.00 | 36,750.00 | 36,750.00 | 300,474 |
|
Dec 9, 2025
|
38,400.00 | 38,700.00 | 36,450.00 | 36,700.00 | 36,700.00 | 431,699 |
|
Dec 8, 2025
|
40,200.00 | 40,200.00 | 36,700.00 | 38,000.00 | 38,000.00 | 753,110 |
|
Dec 5, 2025
|
40,150.00 | 40,800.00 | 39,650.00 | 40,150.00 | 40,150.00 | 250,003 |
|
Dec 4, 2025
|
42,100.00 | 42,200.00 | 40,300.00 | 40,450.00 | 40,450.00 | 273,100 |
|
Dec 3, 2025
|
41,900.00 | 42,450.00 | 41,050.00 | 42,250.00 | 42,250.00 | 318,155 |
|
Dec 2, 2025
|
41,100.00 | 42,300.00 | 40,200.00 | 42,250.00 | 42,250.00 | 490,311 |
|
Dec 1, 2025
|
39,500.00 | 43,350.00 | 38,800.00 | 42,100.00 | 42,100.00 | 789,223 |
|
Nov 28, 2025
|
39,350.00 | 40,150.00 | 38,150.00 | 39,100.00 | 39,100.00 | 391,831 |
|
Nov 27, 2025
|
42,300.00 | 42,850.00 | 39,100.00 | 39,150.00 | 39,150.00 | 663,911 |
|
Nov 26, 2025
|
44,050.00 | 44,400.00 | 40,400.00 | 42,800.00 | 42,800.00 | 881,094 |
|
Nov 25, 2025
|
42,850.00 | 44,650.00 | 41,700.00 | 42,750.00 | 42,750.00 | 1,429,639 |
|
Nov 24, 2025
|
42,100.00 | 42,700.00 | 40,300.00 | 41,000.00 | 41,000.00 | 881,946 |
|
Nov 21, 2025
|
37,100.00 | 42,200.00 | 36,700.00 | 41,200.00 | 41,200.00 | 1,791,114 |
|
Nov 20, 2025
|
36,600.00 | 41,600.00 | 36,250.00 | 39,000.00 | 39,000.00 | 2,141,483 |
|
Nov 19, 2025
|
34,400.00 | 34,800.00 | 32,650.00 | 33,300.00 | 33,300.00 | 470,460 |
|
Nov 18, 2025
|
39,000.00 | 39,050.00 | 34,300.00 | 34,900.00 | 34,900.00 | 592,318 |
|
Nov 17, 2025
|
37,350.00 | 39,400.00 | 36,800.00 | 37,550.00 | 37,550.00 | 760,980 |
|
Nov 14, 2025
|
38,850.00 | 39,050.00 | 36,550.00 | 36,950.00 | 36,950.00 | 691,734 |
|
Nov 13, 2025
|
39,650.00 | 40,250.00 | 38,000.00 | 40,200.00 | 40,200.00 | 1,019,128 |
|
Nov 12, 2025
|
36,550.00 | 43,450.00 | 35,950.00 | 40,200.00 | 40,200.00 | 4,090,388 |
|
Nov 11, 2025
|
35,950.00 | 36,350.00 | 33,050.00 | 35,150.00 | 35,150.00 | 1,669,106 |
|
Nov 10, 2025
|
24,800.00 | 32,000.00 | 24,150.00 | 32,000.00 | 32,000.00 | 1,546,640 |
|
Nov 7, 2025
|
25,000.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,650.00 | 109,623 |
|
Nov 6, 2025
|
25,850.00 | 26,200.00 | 25,350.00 | 25,700.00 | 25,700.00 | 57,736 |
