KOSDAQ - Delayed Quote
KRW
Coreana Cosmetics Co.,Ltd. (027050.KQ)
1,170.00
-2.00
(-0.17%)
At close: November 5 at 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 6, 2026
|
1,140.00 | 1,168.00 | 1,123.00 | 1,145.00 | 1,145.00 | 23,456 |
|
Nov 5, 2026
|
1,180.00 | 1,200.00 | 1,151.00 | 1,170.00 | 1,170.00 | 29,883 |
|
Nov 4, 2026
|
1,149.00 | 1,172.00 | 1,142.00 | 1,172.00 | 1,172.00 | 30,386 |
|
Nov 3, 2026
|
1,153.00 | 1,180.00 | 1,153.00 | 1,160.00 | 1,160.00 | 28,384 |
|
Nov 2, 2026
|
1,169.00 | 1,179.00 | 1,150.00 | 1,179.00 | 1,179.00 | 33,077 |
|
Oct 30, 2026
|
1,182.00 | 1,197.00 | 1,145.00 | 1,169.00 | 1,169.00 | 221,898 |
|
Oct 29, 2026
|
1,170.00 | 1,200.00 | 1,168.00 | 1,176.00 | 1,176.00 | 31,268 |
|
Oct 28, 2026
|
1,190.00 | 1,230.00 | 1,186.00 | 1,188.00 | 1,188.00 | 31,254 |
|
Oct 27, 2026
|
1,187.00 | 1,203.00 | 1,181.00 | 1,189.00 | 1,189.00 | 78,702 |
|
Oct 26, 2026
|
1,175.00 | 1,198.00 | 1,172.00 | 1,194.00 | 1,194.00 | 98,676 |
|
Oct 23, 2026
|
1,216.00 | 1,218.00 | 1,185.00 | 1,200.00 | 1,200.00 | 21,653 |
|
Oct 22, 2026
|
1,226.00 | 1,230.00 | 1,189.00 | 1,218.00 | 1,218.00 | 21,184 |
|
Oct 21, 2026
|
1,200.00 | 1,237.00 | 1,200.00 | 1,226.00 | 1,226.00 | 29,498 |
|
Oct 20, 2026
|
1,240.00 | 1,260.00 | 1,200.00 | 1,207.00 | 1,207.00 | 53,622 |
|
Oct 19, 2026
|
1,213.00 | 1,245.00 | 1,185.00 | 1,240.00 | 1,240.00 | 14,164 |
|
Oct 16, 2026
|
1,190.00 | 1,248.00 | 1,189.00 | 1,215.00 | 1,215.00 | 61,064 |
|
Oct 15, 2026
|
1,227.00 | 1,227.00 | 1,188.00 | 1,193.00 | 1,193.00 | 161,454 |
|
Oct 14, 2026
|
1,230.00 | 1,260.00 | 1,226.00 | 1,242.00 | 1,242.00 | 40,294 |
|
Oct 13, 2026
|
1,240.00 | 1,242.00 | 1,209.00 | 1,230.00 | 1,230.00 | 70,928 |
|
Oct 12, 2026
|
1,283.00 | 1,322.00 | 1,262.00 | 1,262.00 | 1,262.00 | 68,139 |
|
Oct 8, 2026
|
1,294.00 | 1,313.00 | 1,294.00 | 1,303.00 | 1,303.00 | 20,934 |
|
Oct 7, 2026
|
1,297.00 | 1,324.00 | 1,282.00 | 1,307.00 | 1,307.00 | 110,730 |
|
Oct 6, 2026
|
1,296.00 | 1,300.00 | 1,272.00 | 1,286.00 | 1,286.00 | 45,766 |
|
Oct 2, 2026
|
1,282.00 | 1,302.00 | 1,265.00 | 1,279.00 | 1,279.00 | 49,736 |
|
Oct 1, 2026
|
1,252.00 | 1,283.00 | 1,247.00 | 1,275.00 | 1,275.00 | 43,177 |
|
Sep 30, 2026
|
1,269.00 | 1,277.00 | 1,259.00 | 1,261.00 | 1,261.00 | 40,107 |
|
Sep 29, 2026
|
1,277.00 | 1,292.00 | 1,267.00 | 1,278.00 | 1,278.00 | 51,870 |
|
Sep 28, 2026
|
1,280.00 | 1,300.00 | 1,275.00 | 1,288.00 | 1,288.00 | 53,357 |
|
Sep 23, 2026
|
1,306.00 | 1,306.00 | 1,281.00 | 1,288.00 | 1,288.00 | 82,185 |
|
Sep 22, 2026
|
1,312.00 | 1,335.00 | 1,300.00 | 1,302.00 | 1,302.00 | 92,699 |
|
Sep 21, 2026
|
1,387.00 | 1,389.00 | 1,312.00 | 1,319.00 | 1,319.00 | 99,019 |
|
Sep 18, 2026
|
1,362.00 | 1,383.00 | 1,346.00 | 1,360.00 | 1,360.00 | 114,066 |
|
Sep 17, 2026
|
1,330.00 | 1,450.00 | 1,330.00 | 1,361.00 | 1,361.00 | 293,800 |
|
Sep 16, 2026
|
1,320.00 | 1,350.00 | 1,311.00 | 1,344.00 | 1,344.00 | 120,987 |
|
Sep 15, 2026
|
1,350.00 | 1,350.00 | 1,323.00 | 1,326.00 | 1,326.00 | 50,909 |
|
Sep 14, 2026
|
1,358.00 | 1,415.00 | 1,330.00 | 1,340.00 | 1,340.00 | 297,150 |
|
Sep 11, 2026
|
1,331.00 | 1,561.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2,670,074 |
|
Sep 10, 2026
|
1,326.00 | 1,326.00 | 1,287.00 | 1,314.00 | 1,314.00 | 58,830 |
|
Sep 9, 2026
|
1,313.00 | 1,330.00 | 1,305.00 | 1,314.00 | 1,314.00 | 40,407 |
|
Sep 8, 2026
|
1,329.00 | 1,332.00 | 1,313.00 | 1,313.00 | 1,313.00 | 34,602 |
|
Sep 7, 2026
|
1,301.00 | 1,322.00 | 1,292.00 | 1,322.00 | 1,322.00 | 77,488 |
|
Sep 4, 2026
|
1,303.00 | 1,325.00 | 1,303.00 | 1,310.00 | 1,310.00 | 32,422 |
|
Sep 3, 2026
|
1,363.00 | 1,363.00 | 1,295.00 | 1,301.00 | 1,301.00 | 108,302 |
|
Sep 2, 2026
|
1,396.00 | 1,396.00 | 1,359.00 | 1,363.00 | 1,363.00 | 105,734 |
|
Sep 1, 2026
|
1,424.00 | 1,424.00 | 1,399.00 | 1,408.00 | 1,408.00 | 64,283 |
|
Aug 31, 2026
|
1,476.00 | 1,476.00 | 1,417.00 | 1,422.00 | 1,422.00 | 84,772 |
|
Aug 28, 2026
|
1,402.00 | 1,479.00 | 1,402.00 | 1,456.00 | 1,456.00 | 104,003 |
|
Aug 27, 2026
|
1,409.00 | 1,427.00 | 1,392.00 | 1,414.00 | 1,414.00 | 89,041 |
|
Aug 26, 2026
|
1,446.00 | 1,451.00 | 1,416.00 | 1,421.00 | 1,421.00 | 77,229 |
|
Aug 25, 2026
|
1,361.00 | 1,497.00 | 1,361.00 | 1,446.00 | 1,446.00 | 483,085 |
|
Aug 24, 2026
|
1,372.00 | 1,430.00 | 1,340.00 | 1,397.00 | 1,397.00 | 63,927 |
|
Aug 21, 2026
|
1,373.00 | 1,378.00 | 1,350.00 | 1,377.00 | 1,377.00 | 77,027 |
|
Aug 20, 2026
|
1,389.00 | 1,430.00 | 1,375.00 | 1,377.00 | 1,377.00 | 35,859 |
|
Aug 19, 2026
|
1,375.00 | 1,409.00 | 1,363.00 | 1,379.00 | 1,379.00 | 51,872 |
|
Aug 18, 2026
|
1,500.00 | 1,514.00 | 1,400.00 | 1,402.00 | 1,402.00 | 188,166 |
|
Aug 14, 2026
|
1,528.00 | 1,542.00 | 1,500.00 | 1,509.00 | 1,509.00 | 93,298 |
|
Aug 13, 2026
|
1,573.00 | 1,579.00 | 1,511.00 | 1,513.00 | 1,513.00 | 249,101 |
|
Aug 12, 2026
|
1,550.00 | 1,715.00 | 1,540.00 | 1,579.00 | 1,579.00 | 1,884,801 |
|
Aug 11, 2026
|
1,532.00 | 1,685.00 | 1,532.00 | 1,542.00 | 1,542.00 | 1,279,181 |
|
Aug 10, 2026
|
1,476.00 | 1,560.00 | 1,476.00 | 1,530.00 | 1,530.00 | 162,058 |
|
Aug 7, 2026
|
1,484.00 | 1,508.00 | 1,444.00 | 1,490.00 | 1,490.00 | 120,532 |
|
Aug 6, 2026
|
1,399.00 | 1,490.00 | 1,355.00 | 1,484.00 | 1,484.00 | 167,601 |
|
Aug 5, 2026
|
1,364.00 | 1,404.00 | 1,364.00 | 1,387.00 | 1,387.00 | 61,369 |
|
Aug 4, 2026
|
1,303.00 | 1,372.00 | 1,303.00 | 1,364.00 | 1,364.00 | 96,947 |
|
Aug 3, 2026
|
1,314.00 | 1,328.00 | 1,296.00 | 1,303.00 | 1,303.00 | 44,167 |
|
Jul 31, 2026
|
1,271.00 | 1,329.00 | 1,271.00 | 1,314.00 | 1,314.00 | 72,668 |
|
Jul 30, 2026
|
1,150.00 | 1,320.00 | 1,150.00 | 1,280.00 | 1,280.00 | 142,288 |
|
Jul 29, 2026
|
1,360.00 | 1,375.00 | 1,244.00 | 1,279.00 | 1,279.00 | 187,629 |
|
Jul 28, 2026
|
1,312.00 | 1,389.00 | 1,312.00 | 1,357.00 | 1,357.00 | 132,378 |
|
Jul 27, 2026
|
1,393.00 | 1,414.00 | 1,381.00 | 1,392.00 | 1,392.00 | 52,538 |
|
Jul 24, 2026
|
1,390.00 | 1,390.00 | 1,323.00 | 1,390.00 | 1,390.00 | 50,637 |
|
Jul 23, 2026
|
1,352.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,395.00 | 45,171 |
|
Jul 22, 2026
|
1,352.00 | 1,374.00 | 1,336.00 | 1,348.00 | 1,348.00 | 58,523 |
|
Jul 21, 2026
|
1,365.00 | 1,365.00 | 1,311.00 | 1,363.00 | 1,363.00 | 92,613 |
|
Jul 20, 2026
|
1,330.00 | 1,393.00 | 1,330.00 | 1,354.00 | 1,354.00 | 53,105 |
|
Jul 16, 2026
|
1,376.00 | 1,403.00 | 1,352.00 | 1,380.00 | 1,380.00 | 45,093 |
|
Jul 15, 2026
|
1,365.00 | 1,399.00 | 1,365.00 | 1,376.00 | 1,376.00 | 77,260 |
|
Jul 14, 2026
|
1,380.00 | 1,392.00 | 1,301.00 | 1,365.00 | 1,365.00 | 192,979 |
|
Jul 13, 2026
|
1,415.00 | 1,449.00 | 1,375.00 | 1,392.00 | 1,392.00 | 74,831 |
|
Jul 10, 2026
|
1,396.00 | 1,427.00 | 1,380.00 | 1,417.00 | 1,417.00 | 97,368 |
|
Jul 9, 2026
|
1,325.00 | 1,399.00 | 1,325.00 | 1,399.00 | 1,399.00 | 71,278 |
|
Jul 8, 2026
|
1,480.00 | 1,480.00 | 1,330.00 | 1,380.00 | 1,380.00 | 260,868 |
|
Jul 7, 2026
|
1,336.00 | 1,440.00 | 1,336.00 | 1,354.00 | 1,354.00 | 76,681 |
|
Jul 6, 2026
|
1,365.00 | 1,407.00 | 1,341.00 | 1,384.00 | 1,384.00 | 48,512 |
|
Jul 3, 2026
|
1,363.00 | 1,373.00 | 1,321.00 | 1,369.00 | 1,369.00 | 58,265 |
|
Jul 2, 2026
|
1,377.00 | 1,425.00 | 1,343.00 | 1,362.00 | 1,362.00 | 92,581 |
|
Jul 1, 2026
|
1,345.00 | 1,397.00 | 1,345.00 | 1,389.00 | 1,389.00 | 75,822 |
|
Jun 30, 2026
|
1,342.00 | 1,382.00 | 1,306.00 | 1,347.00 | 1,347.00 | 45,379 |
|
Jun 29, 2026
|
1,183.00 | 1,346.00 | 1,183.00 | 1,343.00 | 1,343.00 | 178,802 |
|
Jun 26, 2026
|
1,263.00 | 1,263.00 | 1,173.00 | 1,193.00 | 1,193.00 | 166,969 |
|
Jun 25, 2026
|
1,251.00 | 1,307.00 | 1,251.00 | 1,269.00 | 1,269.00 | 95,247 |
|
Jun 24, 2026
|
1,251.00 | 1,310.00 | 1,251.00 | 1,262.00 | 1,262.00 | 83,308 |
|
Jun 23, 2026
|
1,370.00 | 1,370.00 | 1,265.00 | 1,265.00 | 1,265.00 | 153,595 |
|
Jun 22, 2026
|
1,369.00 | 1,400.00 | 1,341.00 | 1,383.00 | 1,383.00 | 98,209 |
|
Jun 19, 2026
|
1,454.00 | 1,454.00 | 1,366.00 | 1,391.00 | 1,391.00 | 224,068 |
|
Jun 18, 2026
|
1,515.00 | 1,515.00 | 1,450.00 | 1,454.00 | 1,454.00 | 116,014 |
|
Jun 17, 2026
|
1,462.00 | 1,608.00 | 1,422.00 | 1,504.00 | 1,504.00 | 1,069,836 |
|
Jun 16, 2026
|
1,463.00 | 1,499.00 | 1,450.00 | 1,462.00 | 1,462.00 | 40,367 |
|
Jun 15, 2026
|
1,538.00 | 1,538.00 | 1,472.00 | 1,475.00 | 1,475.00 | 53,601 |
|
Jun 12, 2026
|
1,451.00 | 1,499.00 | 1,440.00 | 1,483.00 | 1,483.00 | 120,239 |
|
Jun 11, 2026
|
1,434.00 | 1,455.00 | 1,355.00 | 1,445.00 | 1,445.00 | 52,276 |
|
Jun 10, 2026
|
1,394.00 | 1,435.00 | 1,374.00 | 1,411.00 | 1,411.00 | 196 |
|
Jun 9, 2026
|
1,262.00 | 1,417.00 | 1,262.00 | 1,394.00 | 1,394.00 | 227,598 |
|
Jun 8, 2026
|
1,370.00 | 1,388.00 | 1,295.00 | 1,299.00 | 1,299.00 | 161,975 |
|
Jun 5, 2026
|
1,435.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | 159,206 |
|
Jun 4, 2026
|
1,425.00 | 1,483.00 | 1,407.00 | 1,461.00 | 1,461.00 | 81,838 |
|
Jun 2, 2026
|
1,440.00 | 1,443.00 | 1,371.00 | 1,425.00 | 1,425.00 | 207,236 |
|
Jun 1, 2026
|
1,548.00 | 1,548.00 | 1,444.00 | 1,458.00 | 1,458.00 | 296,339 |
|
May 29, 2026
|
1,595.00 | 1,596.00 | 1,526.00 | 1,548.00 | 1,548.00 | 133,866 |
|
May 28, 2026
|
1,616.00 | 1,621.00 | 1,541.00 | 1,595.00 | 1,595.00 | 233,897 |
|
May 27, 2026
|
1,700.00 | 1,700.00 | 1,626.00 | 1,628.00 | 1,628.00 | 230,243 |
|
May 26, 2026
|
1,769.00 | 1,769.00 | 1,697.00 | 1,700.00 | 1,700.00 | 120,941 |
|
May 22, 2026
|
1,709.00 | 1,750.00 | 1,709.00 | 1,736.00 | 1,736.00 | 169,405 |
|
May 21, 2026
|
1,669.00 | 1,734.00 | 1,669.00 | 1,709.00 | 1,709.00 | 137,592 |
|
May 20, 2026
|
1,745.00 | 1,750.00 | 1,650.00 | 1,657.00 | 1,657.00 | 251,109 |
|
May 19, 2026
|
1,760.00 | 1,837.00 | 1,728.00 | 1,736.00 | 1,736.00 | 239,805 |
|
May 18, 2026
|
1,816.00 | 1,900.00 | 1,740.00 | 1,758.00 | 1,758.00 | 210,800 |
|
May 15, 2026
|
1,843.00 | 1,945.00 | 1,795.00 | 1,820.00 | 1,820.00 | 362,232 |
|
May 14, 2026
|
1,826.00 | 1,843.00 | 1,820.00 | 1,843.00 | 1,843.00 | 180,512 |
|
May 13, 2026
|
1,841.00 | 1,878.00 | 1,826.00 | 1,826.00 | 1,826.00 | 194,083 |
|
May 12, 2026
|
1,970.00 | 1,970.00 | 1,850.00 | 1,859.00 | 1,859.00 | 503,770 |
|
May 11, 2026
|
2,015.00 | 2,055.00 | 1,927.00 | 1,930.00 | 1,930.00 | 736,092 |
|
May 8, 2026
|
1,976.00 | 2,170.00 | 1,939.00 | 1,968.00 | 1,968.00 | 2,262,419 |
|
May 7, 2026
|
1,949.00 | 1,954.00 | 1,914.00 | 1,919.00 | 1,919.00 | 271,919 |
|
May 6, 2026
|
1,990.00 | 1,994.00 | 1,921.00 | 1,926.00 | 1,926.00 | 368,321 |
|
May 4, 2026
|
2,010.00 | 2,055.00 | 1,994.00 | 1,994.00 | 1,994.00 | 342,412 |
|
Apr 30, 2026
|
2,085.00 | 2,090.00 | 2,000.00 | 2,005.00 | 2,005.00 | 606,458 |
|
Apr 29, 2026
|
2,220.00 | 2,290.00 | 2,065.00 | 2,075.00 | 2,075.00 | 2,201,606 |
|
Apr 28, 2026
|
2,060.00 | 2,290.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4,322,781 |
|
Apr 27, 2026
|
2,100.00 | 2,125.00 | 2,025.00 | 2,060.00 | 2,060.00 | 1,170,750 |
|
Apr 24, 2026
|
1,913.00 | 2,375.00 | 1,913.00 | 2,100.00 | 2,100.00 | 14,347,938 |
|
Apr 23, 2026
|
1,872.00 | 1,875.00 | 1,826.00 | 1,848.00 | 1,848.00 | 85,329 |
|
Apr 22, 2026
|
1,890.00 | 1,890.00 | 1,851.00 | 1,872.00 | 1,872.00 | 83,803 |
|
Apr 21, 2026
|
1,875.00 | 1,888.00 | 1,842.00 | 1,879.00 | 1,879.00 | 103,492 |
|
Apr 20, 2026
|
1,905.00 | 1,915.00 | 1,879.00 | 1,879.00 | 1,879.00 | 182,108 |
|
Apr 17, 2026
|
1,904.00 | 1,913.00 | 1,890.00 | 1,900.00 | 1,900.00 | 94,348 |
|
Apr 16, 2026
|
1,868.00 | 1,914.00 | 1,865.00 | 1,904.00 | 1,904.00 | 182,562 |
|
Apr 15, 2026
|
1,848.00 | 1,861.00 | 1,842.00 | 1,859.00 | 1,859.00 | 154,728 |
|
Apr 14, 2026
|
1,838.00 | 1,859.00 | 1,835.00 | 1,846.00 | 1,846.00 | 97,296 |
|
Apr 13, 2026
|
1,834.00 | 1,841.00 | 1,755.00 | 1,837.00 | 1,837.00 | 46,005 |
|
Apr 10, 2026
|
1,810.00 | 1,839.00 | 1,785.00 | 1,837.00 | 1,837.00 | 113,552 |
|
Apr 9, 2026
|
1,784.00 | 1,817.00 | 1,775.00 | 1,783.00 | 1,783.00 | 117,426 |
|
Apr 8, 2026
|
1,751.00 | 1,798.00 | 1,741.00 | 1,784.00 | 1,784.00 | 122,614 |
|
Apr 7, 2026
|
1,745.00 | 1,796.00 | 1,740.00 | 1,740.00 | 1,740.00 | 172,092 |
|
Apr 6, 2026
|
1,783.00 | 1,792.00 | 1,750.00 | 1,759.00 | 1,759.00 | 115,730 |
|
Apr 3, 2026
|
1,758.00 | 1,794.00 | 1,756.00 | 1,783.00 | 1,783.00 | 50,007 |
|
Apr 2, 2026
|
1,818.00 | 1,844.00 | 1,740.00 | 1,754.00 | 1,754.00 | 142,957 |
|
Apr 1, 2026
|
1,789.00 | 1,840.00 | 1,789.00 | 1,823.00 | 1,823.00 | 102,404 |
|
Mar 31, 2026
|
1,800.00 | 1,822.00 | 1,745.00 | 1,761.00 | 1,761.00 | 108,373 |
|
Mar 30, 2026
|
1,791.00 | 1,811.00 | 1,768.00 | 1,802.00 | 1,802.00 | 150,700 |
|
Mar 27, 2026
|
1,811.00 | 1,850.00 | 1,777.00 | 1,847.00 | 1,847.00 | 141,076 |
|
Mar 26, 2026
|
1,872.00 | 1,872.00 | 1,800.00 | 1,811.00 | 1,811.00 | 65,302 |
|
Mar 25, 2026
|
1,838.00 | 1,869.00 | 1,838.00 | 1,861.00 | 1,861.00 | 46,495 |
|
Mar 24, 2026
|
1,811.00 | 1,845.00 | 1,795.00 | 1,837.00 | 1,837.00 | 93,764 |
|
Mar 23, 2026
|
1,880.00 | 1,880.00 | 1,792.00 | 1,795.00 | 1,795.00 | 89,397 |
|
Mar 20, 2026
|
1,852.00 | 1,908.00 | 1,852.00 | 1,886.00 | 1,886.00 | 129,004 |
|
Mar 19, 2026
|
1,874.00 | 1,874.00 | 1,849.00 | 1,851.00 | 1,851.00 | 60,113 |
|
Mar 18, 2026
|
1,900.00 | 1,906.00 | 1,869.00 | 1,885.00 | 1,885.00 | 60,754 |
|
Mar 17, 2026
|
1,857.00 | 1,903.00 | 1,857.00 | 1,883.00 | 1,883.00 | 68,928 |
|
Mar 16, 2026
|
1,895.00 | 1,900.00 | 1,840.00 | 1,854.00 | 1,854.00 | 124,410 |
|
Mar 13, 2026
|
1,855.00 | 1,909.00 | 1,845.00 | 1,884.00 | 1,884.00 | 139,124 |
|
Mar 12, 2026
|
1,851.00 | 1,880.00 | 1,833.00 | 1,871.00 | 1,871.00 | 66,416 |
|
Mar 11, 2026
|
1,858.00 | 1,914.00 | 1,845.00 | 1,866.00 | 1,866.00 | 105,158 |
|
Mar 10, 2026
|
1,840.00 | 1,873.00 | 1,800.00 | 1,857.00 | 1,857.00 | 108,008 |
|
Mar 9, 2026
|
1,898.00 | 1,898.00 | 1,725.00 | 1,776.00 | 1,776.00 | 198,769 |
|
Mar 6, 2026
|
1,875.00 | 1,947.00 | 1,868.00 | 1,918.00 | 1,918.00 | 101,625 |
|
Mar 5, 2026
|
1,770.00 | 1,910.00 | 1,770.00 | 1,898.00 | 1,898.00 | 289,821 |
|
Mar 4, 2026
|
1,855.00 | 1,925.00 | 1,740.00 | 1,740.00 | 1,740.00 | 457,647 |
|
Mar 3, 2026
|
2,010.00 | 2,030.00 | 1,954.00 | 1,954.00 | 1,954.00 | 528,120 |
|
Feb 27, 2026
|
2,120.00 | 2,175.00 | 2,055.00 | 2,055.00 | 2,055.00 | 297,857 |
|
Feb 26, 2026
|
2,145.00 | 2,180.00 | 2,120.00 | 2,120.00 | 2,120.00 | 255,497 |
|
Feb 25, 2026
|
2,165.00 | 2,170.00 | 2,140.00 | 2,145.00 | 2,145.00 | 208,371 |
|
Feb 24, 2026
|
2,120.00 | 2,175.00 | 2,120.00 | 2,170.00 | 2,170.00 | 210,101 |
|
Feb 23, 2026
|
2,135.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 220,615 |
|
Feb 20, 2026
|
2,155.00 | 2,155.00 | 2,110.00 | 2,120.00 | 2,120.00 | 423,842 |
|
Feb 19, 2026
|
2,170.00 | 2,185.00 | 2,125.00 | 2,160.00 | 2,160.00 | 297,070 |
|
Feb 13, 2026
|
2,200.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | 236,465 |
|
Feb 12, 2026
|
2,215.00 | 2,225.00 | 2,180.00 | 2,215.00 | 2,215.00 | 244,892 |
|
Feb 11, 2026
|
2,240.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | 345,437 |
|
Feb 10, 2026
|
2,265.00 | 2,275.00 | 2,230.00 | 2,260.00 | 2,260.00 | 226,243 |
|
Feb 9, 2026
|
2,195.00 | 2,290.00 | 2,195.00 | 2,260.00 | 2,260.00 | 580,872 |
|
Feb 6, 2026
|
2,210.00 | 2,210.00 | 2,130.00 | 2,180.00 | 2,180.00 | 262,600 |
|
Feb 5, 2026
|
2,195.00 | 2,245.00 | 2,185.00 | 2,215.00 | 2,215.00 | 238,694 |
|
Feb 4, 2026
|
2,205.00 | 2,230.00 | 2,185.00 | 2,210.00 | 2,210.00 | 316,479 |
|
Feb 3, 2026
|
2,155.00 | 2,195.00 | 2,135.00 | 2,195.00 | 2,195.00 | 187,233 |
|
Feb 2, 2026
|
2,175.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | 180,281 |
|
Jan 30, 2026
|
2,225.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | 295,091 |
|
Jan 29, 2026
|
2,225.00 | 2,230.00 | 2,185.00 | 2,215.00 | 2,215.00 | 355,406 |
|
Jan 28, 2026
|
2,205.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | 227,663 |
|
Jan 27, 2026
|
2,215.00 | 2,240.00 | 2,175.00 | 2,205.00 | 2,205.00 | 228,754 |
|
Jan 26, 2026
|
2,230.00 | 2,230.00 | 2,185.00 | 2,215.00 | 2,215.00 | 226,474 |
|
Jan 23, 2026
|
2,195.00 | 2,225.00 | 2,182.00 | 2,220.00 | 2,220.00 | 267,962 |
|
Jan 22, 2026
|
2,155.00 | 2,225.00 | 2,145.00 | 2,195.00 | 2,195.00 | 367,677 |
|
Jan 21, 2026
|
2,185.00 | 2,185.00 | 2,120.00 | 2,150.00 | 2,150.00 | 207,030 |
|
Jan 20, 2026
|
2,125.00 | 2,210.00 | 2,120.00 | 2,200.00 | 2,200.00 | 252,201 |
|
Jan 19, 2026
|
2,160.00 | 2,160.00 | 2,120.00 | 2,145.00 | 2,145.00 | 218,069 |
|
Jan 16, 2026
|
2,185.00 | 2,195.00 | 2,155.00 | 2,160.00 | 2,160.00 | 197,068 |
|
Jan 15, 2026
|
2,200.00 | 2,220.00 | 2,155.00 | 2,185.00 | 2,185.00 | 207,164 |
|
Jan 14, 2026
|
2,190.00 | 2,225.00 | 2,180.00 | 2,195.00 | 2,195.00 | 237,341 |
|
Jan 13, 2026
|
2,210.00 | 2,225.00 | 2,175.00 | 2,190.00 | 2,190.00 | 202,479 |
|
Jan 12, 2026
|
2,240.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | 290,109 |
|
Jan 9, 2026
|
2,245.00 | 2,280.00 | 2,235.00 | 2,240.00 | 2,240.00 | 202,784 |
|
Jan 8, 2026
|
2,285.00 | 2,285.00 | 2,230.00 | 2,255.00 | 2,255.00 | 283,465 |
|
Jan 7, 2026
|
2,280.00 | 2,460.00 | 2,190.00 | 2,295.00 | 2,295.00 | 1,889,784 |
|
Jan 6, 2026
|
2,375.00 | 2,375.00 | 2,280.00 | 2,290.00 | 2,290.00 | 619,632 |
|
Jan 5, 2026
|
2,480.00 | 2,495.00 | 2,390.00 | 2,395.00 | 2,395.00 | 1,136,450 |
|
Jan 2, 2026
|
2,520.00 | 2,625.00 | 2,420.00 | 2,490.00 | 2,490.00 | 3,456,238 |
|
Dec 30, 2025
|
2,265.00 | 2,315.00 | 2,265.00 | 2,310.00 | 2,310.00 | 234,024 |
|
Dec 29, 2025
|
2,235.00 | 2,300.00 | 2,235.00 | 2,280.00 | 2,280.00 | 110,279 |
|
Dec 26, 2025
|
2,280.00 | 2,290.00 | 2,245.00 | 2,250.00 | 2,250.00 | 170,397 |
|
Dec 24, 2025
|
2,310.00 | 2,310.00 | 2,270.00 | 2,275.00 | 2,275.00 | 94,215 |
|
Dec 23, 2025
|
2,300.00 | 2,340.00 | 2,280.00 | 2,295.00 | 2,295.00 | 160,195 |
|
Dec 22, 2025
|
2,295.00 | 2,345.00 | 2,290.00 | 2,315.00 | 2,315.00 | 130,984 |
|
Dec 19, 2025
|
2,270.00 | 2,315.00 | 2,250.00 | 2,290.00 | 2,290.00 | 115,667 |
|
Dec 18, 2025
|
2,285.00 | 2,290.00 | 2,240.00 | 2,260.00 | 2,260.00 | 115,617 |
|
Dec 17, 2025
|
2,295.00 | 2,325.00 | 2,250.00 | 2,285.00 | 2,285.00 | 120,897 |
|
Dec 16, 2025
|
2,310.00 | 2,330.00 | 2,280.00 | 2,280.00 | 2,280.00 | 183,250 |
|
Dec 15, 2025
|
2,290.00 | 2,315.00 | 2,275.00 | 2,310.00 | 2,310.00 | 106,565 |
|
Dec 12, 2025
|
2,285.00 | 2,305.00 | 2,270.00 | 2,295.00 | 2,295.00 | 115,804 |
|
Dec 11, 2025
|
2,275.00 | 2,310.00 | 2,265.00 | 2,280.00 | 2,280.00 | 158,817 |
|
Dec 10, 2025
|
2,300.00 | 2,300.00 | 2,265.00 | 2,270.00 | 2,270.00 | 115,919 |
|
Dec 9, 2025
|
2,300.00 | 2,315.00 | 2,275.00 | 2,300.00 | 2,300.00 | 107,293 |
|
Dec 8, 2025
|
2,305.00 | 2,330.00 | 2,295.00 | 2,305.00 | 2,305.00 | 106,054 |
|
Dec 5, 2025
|
2,285.00 | 2,310.00 | 2,285.00 | 2,305.00 | 2,305.00 | 113,509 |
|
Dec 4, 2025
|
2,325.00 | 2,345.00 | 2,280.00 | 2,290.00 | 2,290.00 | 174,015 |
|
Dec 3, 2025
|
2,375.00 | 2,375.00 | 2,300.00 | 2,325.00 | 2,325.00 | 175,167 |
|
Dec 2, 2025
|
2,355.00 | 2,355.00 | 2,305.00 | 2,340.00 | 2,340.00 | 161,008 |
|
Dec 1, 2025
|
2,360.00 | 2,405.00 | 2,325.00 | 2,325.00 | 2,325.00 | 210,946 |
|
Nov 28, 2025
|
2,320.00 | 2,375.00 | 2,300.00 | 2,365.00 | 2,365.00 | 190,201 |
|
Nov 27, 2025
|
2,350.00 | 2,370.00 | 2,295.00 | 2,320.00 | 2,320.00 | 142,729 |
|
Nov 26, 2025
|
2,285.00 | 2,345.00 | 2,280.00 | 2,340.00 | 2,340.00 | 224,879 |
|
Nov 25, 2025
|
2,315.00 | 2,345.00 | 2,280.00 | 2,280.00 | 2,280.00 | 345,667 |
|
Nov 24, 2025
|
2,390.00 | 2,435.00 | 2,325.00 | 2,325.00 | 2,325.00 | 279,406 |
|
Nov 21, 2025
|
2,485.00 | 2,505.00 | 2,375.00 | 2,375.00 | 2,375.00 | 1,422,159 |
|
Nov 20, 2025
|
2,310.00 | 2,440.00 | 2,305.00 | 2,400.00 | 2,400.00 | 710,851 |
|
Nov 19, 2025
|
2,265.00 | 2,430.00 | 2,260.00 | 2,310.00 | 2,310.00 | 1,358,040 |
|
Nov 18, 2025
|
2,315.00 | 2,335.00 | 2,265.00 | 2,270.00 | 2,270.00 | 230,950 |
|
Nov 17, 2025
|
2,310.00 | 2,315.00 | 2,275.00 | 2,315.00 | 2,315.00 | 144,959 |
|
Nov 14, 2025
|
2,320.00 | 2,380.00 | 2,290.00 | 2,305.00 | 2,305.00 | 232,891 |
|
Nov 13, 2025
|
2,340.00 | 2,365.00 | 2,330.00 | 2,330.00 | 2,330.00 | 146,950 |
|
Nov 12, 2025
|
2,285.00 | 2,355.00 | 2,260.00 | 2,355.00 | 2,355.00 | 300,859 |
|
Nov 11, 2025
|
2,335.00 | 2,355.00 | 2,275.00 | 2,285.00 | 2,285.00 | 341,936 |
|
Nov 10, 2025
|
2,300.00 | 2,350.00 | 2,285.00 | 2,320.00 | 2,320.00 | 291,443 |
|
Nov 7, 2025
|
2,260.00 | 2,420.00 | 2,260.00 | 2,275.00 | 2,275.00 | 1,001,599 |
|
Nov 6, 2025
|
2,330.00 | 2,355.00 | 2,265.00 | 2,300.00 | 2,300.00 | 332,454 |
