KOSDAQ - Delayed Quote
KRW
Kmw Inc. (032500.KQ)
15,700.00
-570.00
(-3.50%)
As of November 6 at 3:30:30 PM GMT+9. Market Open.
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 9, 2026
|
15,800.00 | 16,260.00 | 15,800.00 | 15,910.00 | 15,910.00 | 19,742 |
|
Nov 6, 2026
|
14,990.00 | 16,270.00 | 14,750.00 | 15,700.00 | 15,700.00 | 258,646 |
|
Nov 5, 2026
|
17,480.00 | 17,490.00 | 16,180.00 | 16,270.00 | 16,270.00 | 153,451 |
|
Nov 4, 2026
|
17,110.00 | 17,400.00 | 16,180.00 | 17,320.00 | 17,320.00 | 136,426 |
|
Nov 3, 2026
|
17,640.00 | 17,640.00 | 16,520.00 | 16,560.00 | 16,560.00 | 146,418 |
|
Nov 2, 2026
|
17,100.00 | 18,080.00 | 17,100.00 | 17,930.00 | 17,930.00 | 75,263 |
|
Oct 30, 2026
|
18,180.00 | 18,280.00 | 17,220.00 | 17,300.00 | 17,300.00 | 162,059 |
|
Oct 29, 2026
|
18,180.00 | 19,180.00 | 18,130.00 | 18,760.00 | 18,760.00 | 304,800 |
|
Oct 28, 2026
|
18,000.00 | 18,330.00 | 17,590.00 | 17,740.00 | 17,740.00 | 147,540 |
|
Oct 27, 2026
|
18,190.00 | 18,810.00 | 17,470.00 | 17,560.00 | 17,560.00 | 118,147 |
|
Oct 26, 2026
|
17,700.00 | 18,470.00 | 17,100.00 | 17,920.00 | 17,920.00 | 81,252 |
|
Oct 23, 2026
|
17,580.00 | 18,500.00 | 17,100.00 | 18,100.00 | 18,100.00 | 93,125 |
|
Oct 22, 2026
|
18,250.00 | 18,590.00 | 17,860.00 | 18,000.00 | 18,000.00 | 119,782 |
|
Oct 21, 2026
|
18,820.00 | 19,020.00 | 17,940.00 | 18,210.00 | 18,210.00 | 101,300 |
|
Oct 20, 2026
|
18,830.00 | 18,990.00 | 17,860.00 | 18,400.00 | 18,400.00 | 152,147 |
|
Oct 19, 2026
|
16,920.00 | 18,650.00 | 16,850.00 | 18,650.00 | 18,650.00 | 122,885 |
|
Oct 16, 2026
|
17,380.00 | 17,990.00 | 17,000.00 | 17,620.00 | 17,620.00 | 104,742 |
|
Oct 15, 2026
|
17,510.00 | 17,900.00 | 16,720.00 | 17,110.00 | 17,110.00 | 198,232 |
|
Oct 14, 2026
|
18,450.00 | 19,550.00 | 18,200.00 | 18,450.00 | 18,450.00 | 176,809 |
|
Oct 13, 2026
|
18,000.00 | 18,730.00 | 17,800.00 | 18,440.00 | 18,440.00 | 237,553 |
|
Oct 12, 2026
|
20,300.00 | 20,300.00 | 18,650.00 | 18,750.00 | 18,750.00 | 207,779 |
|
Oct 8, 2026
|
20,050.00 | 20,350.00 | 18,650.00 | 19,820.00 | 19,820.00 | 128,397 |
|
Oct 7, 2026
|
21,350.00 | 21,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 188,904 |
|
Oct 6, 2026
|
21,100.00 | 21,250.00 | 20,500.00 | 20,900.00 | 20,900.00 | 224,793 |
|
Oct 2, 2026
|
20,200.00 | 21,650.00 | 19,950.00 | 21,100.00 | 21,100.00 | 553,575 |
|
Oct 1, 2026
|
18,640.00 | 19,440.00 | 18,380.00 | 19,440.00 | 19,440.00 | 133,302 |
|
Sep 30, 2026
|
19,140.00 | 19,280.00 | 18,670.00 | 18,800.00 | 18,800.00 | 93,665 |
|
Sep 29, 2026
|
18,780.00 | 19,120.00 | 18,110.00 | 18,800.00 | 18,800.00 | 190,161 |
|
Sep 28, 2026
|
19,450.00 | 19,710.00 | 18,840.00 | 18,890.00 | 18,890.00 | 190,776 |
|
Sep 23, 2026
|
19,640.00 | 19,850.00 | 19,300.00 | 19,560.00 | 19,560.00 | 157,340 |
|
Sep 22, 2026
|
19,210.00 | 19,650.00 | 18,900.00 | 19,510.00 | 19,510.00 | 234,800 |
|
Sep 21, 2026
|
20,350.00 | 20,400.00 | 18,770.00 | 19,150.00 | 19,150.00 | 531,633 |
|
Sep 18, 2026
|
18,300.00 | 19,520.00 | 18,230.00 | 19,440.00 | 19,440.00 | 617,342 |
|
Sep 17, 2026
|
18,430.00 | 18,430.00 | 17,260.00 | 18,180.00 | 18,180.00 | 497,639 |
|
Sep 16, 2026
|
18,300.00 | 18,320.00 | 17,050.00 | 18,000.00 | 18,000.00 | 862,863 |
|
Sep 15, 2026
|
16,000.00 | 16,380.00 | 15,600.00 | 16,070.00 | 16,070.00 | 145,841 |
|
Sep 14, 2026
|
15,190.00 | 16,700.00 | 14,930.00 | 16,110.00 | 16,110.00 | 302,940 |
|
Sep 11, 2026
|
15,200.00 | 15,730.00 | 15,080.00 | 15,450.00 | 15,450.00 | 115,416 |
|
Sep 10, 2026
|
15,060.00 | 15,820.00 | 14,830.00 | 15,770.00 | 15,770.00 | 214,022 |
|
Sep 9, 2026
|
14,850.00 | 15,580.00 | 14,850.00 | 15,350.00 | 15,350.00 | 212,118 |
|
Sep 8, 2026
|
14,750.00 | 15,400.00 | 14,680.00 | 14,680.00 | 14,680.00 | 182,998 |
|
Sep 7, 2026
|
14,790.00 | 15,040.00 | 14,640.00 | 14,730.00 | 14,730.00 | 90,144 |
|
Sep 4, 2026
|
14,440.00 | 15,090.00 | 14,300.00 | 14,650.00 | 14,650.00 | 106,603 |
|
Sep 3, 2026
|
14,600.00 | 14,710.00 | 14,090.00 | 14,170.00 | 14,170.00 | 160,086 |
|
Sep 2, 2026
|
14,300.00 | 15,000.00 | 14,070.00 | 14,390.00 | 14,390.00 | 171,916 |
|
Sep 1, 2026
|
14,830.00 | 14,970.00 | 14,330.00 | 14,620.00 | 14,620.00 | 229,687 |
|
Aug 31, 2026
|
14,250.00 | 15,210.00 | 14,040.00 | 15,210.00 | 15,210.00 | 808,756 |
|
Aug 28, 2026
|
15,400.00 | 15,500.00 | 14,610.00 | 14,660.00 | 14,660.00 | 161,881 |
|
Aug 27, 2026
|
14,700.00 | 15,360.00 | 14,620.00 | 15,360.00 | 15,360.00 | 215,142 |
|
Aug 26, 2026
|
14,620.00 | 15,000.00 | 14,120.00 | 14,440.00 | 14,440.00 | 173,552 |
|
Aug 25, 2026
|
14,380.00 | 14,540.00 | 13,510.00 | 14,540.00 | 14,540.00 | 241,569 |
|
Aug 24, 2026
|
14,870.00 | 15,100.00 | 14,580.00 | 14,660.00 | 14,660.00 | 152,703 |
|
Aug 21, 2026
|
15,550.00 | 16,390.00 | 14,820.00 | 15,010.00 | 15,010.00 | 185,646 |
|
Aug 20, 2026
|
15,790.00 | 15,840.00 | 15,350.00 | 15,500.00 | 15,500.00 | 90,513 |
|
Aug 19, 2026
|
15,270.00 | 15,690.00 | 14,810.00 | 15,270.00 | 15,270.00 | 179,450 |
|
Aug 18, 2026
|
17,030.00 | 17,730.00 | 15,710.00 | 15,950.00 | 15,950.00 | 324,445 |
|
Aug 14, 2026
|
17,200.00 | 17,400.00 | 16,710.00 | 17,240.00 | 17,240.00 | 153,712 |
|
Aug 13, 2026
|
17,590.00 | 17,790.00 | 17,220.00 | 17,370.00 | 17,370.00 | 151,957 |
|
Aug 12, 2026
|
17,070.00 | 17,240.00 | 16,600.00 | 17,090.00 | 17,090.00 | 137,810 |
|
Aug 11, 2026
|
17,450.00 | 17,740.00 | 16,920.00 | 17,200.00 | 17,200.00 | 193,315 |
|
Aug 10, 2026
|
17,250.00 | 17,960.00 | 16,810.00 | 17,900.00 | 17,900.00 | 239,157 |
|
Aug 7, 2026
|
16,740.00 | 17,380.00 | 15,860.00 | 16,560.00 | 16,560.00 | 168,061 |
|
Aug 6, 2026
|
16,800.00 | 17,050.00 | 15,900.00 | 16,610.00 | 16,610.00 | 198,612 |
|
Aug 5, 2026
|
18,360.00 | 18,360.00 | 16,800.00 | 17,090.00 | 17,090.00 | 347,997 |
|
Aug 4, 2026
|
15,550.00 | 16,420.00 | 15,440.00 | 16,250.00 | 16,250.00 | 233,137 |
|
Aug 3, 2026
|
13,540.00 | 15,610.00 | 13,540.00 | 15,050.00 | 15,050.00 | 205,281 |
|
Jul 31, 2026
|
13,590.00 | 14,550.00 | 13,100.00 | 14,320.00 | 14,320.00 | 195,215 |
|
Jul 30, 2026
|
13,450.00 | 13,590.00 | 12,110.00 | 12,360.00 | 12,360.00 | 192,066 |
|
Jul 29, 2026
|
14,550.00 | 14,990.00 | 12,100.00 | 13,300.00 | 13,300.00 | 343,727 |
|
Jul 28, 2026
|
15,650.00 | 15,650.00 | 14,010.00 | 14,550.00 | 14,550.00 | 203,502 |
|
Jul 27, 2026
|
16,230.00 | 16,260.00 | 15,300.00 | 15,680.00 | 15,680.00 | 136,126 |
|
Jul 24, 2026
|
16,500.00 | 17,600.00 | 15,110.00 | 15,290.00 | 15,290.00 | 194,516 |
|
Jul 23, 2026
|
15,200.00 | 17,200.00 | 14,800.00 | 16,880.00 | 16,880.00 | 473,652 |
|
Jul 22, 2026
|
14,610.00 | 15,550.00 | 14,550.00 | 14,710.00 | 14,710.00 | 152,955 |
|
Jul 21, 2026
|
14,000.00 | 14,290.00 | 13,450.00 | 14,150.00 | 14,150.00 | 115,188 |
|
Jul 20, 2026
|
14,930.00 | 14,930.00 | 13,810.00 | 13,890.00 | 13,890.00 | 166,167 |
|
Jul 16, 2026
|
16,210.00 | 16,210.00 | 15,050.00 | 15,080.00 | 15,080.00 | 140,671 |
|
Jul 15, 2026
|
15,500.00 | 16,820.00 | 15,400.00 | 16,430.00 | 16,430.00 | 153,796 |
|
Jul 14, 2026
|
15,710.00 | 15,850.00 | 14,350.00 | 14,960.00 | 14,960.00 | 251,620 |
|
Jul 13, 2026
|
17,700.00 | 19,450.00 | 15,500.00 | 15,700.00 | 15,700.00 | 320,730 |
|
Jul 10, 2026
|
15,700.00 | 17,930.00 | 15,690.00 | 17,560.00 | 17,560.00 | 298,213 |
|
Jul 9, 2026
|
15,200.00 | 16,090.00 | 14,730.00 | 15,120.00 | 15,120.00 | 215,697 |
|
Jul 8, 2026
|
15,520.00 | 16,040.00 | 14,960.00 | 15,110.00 | 15,110.00 | 257,710 |
|
Jul 7, 2026
|
16,930.00 | 17,300.00 | 15,330.00 | 16,000.00 | 16,000.00 | 278,923 |
|
Jul 6, 2026
|
17,130.00 | 17,230.00 | 15,750.00 | 16,240.00 | 16,240.00 | 215,867 |
|
Jul 3, 2026
|
17,440.00 | 17,700.00 | 15,800.00 | 17,160.00 | 17,160.00 | 229,984 |
|
Jul 2, 2026
|
18,540.00 | 18,550.00 | 16,700.00 | 17,530.00 | 17,530.00 | 272,920 |
|
Jul 1, 2026
|
19,000.00 | 19,800.00 | 18,500.00 | 18,830.00 | 18,830.00 | 277,348 |
|
Jun 30, 2026
|
19,840.00 | 19,900.00 | 18,760.00 | 18,990.00 | 18,990.00 | 174,829 |
|
Jun 29, 2026
|
17,900.00 | 19,640.00 | 17,720.00 | 19,460.00 | 19,460.00 | 283,055 |
|
Jun 26, 2026
|
19,020.00 | 19,120.00 | 17,120.00 | 18,070.00 | 18,070.00 | 398,433 |
|
Jun 25, 2026
|
20,650.00 | 21,500.00 | 19,380.00 | 19,410.00 | 19,410.00 | 250,663 |
|
Jun 24, 2026
|
20,700.00 | 21,400.00 | 20,050.00 | 20,850.00 | 20,850.00 | 218,347 |
|
Jun 23, 2026
|
23,050.00 | 23,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | 346,836 |
|
Jun 22, 2026
|
22,400.00 | 24,000.00 | 22,350.00 | 22,950.00 | 22,950.00 | 247,777 |
|
Jun 19, 2026
|
24,400.00 | 24,450.00 | 22,500.00 | 23,450.00 | 23,450.00 | 466,977 |
|
Jun 18, 2026
|
25,650.00 | 25,800.00 | 24,100.00 | 24,350.00 | 24,350.00 | 419,053 |
|
Jun 17, 2026
|
26,700.00 | 26,750.00 | 25,200.00 | 25,750.00 | 25,750.00 | 245,530 |
|
Jun 16, 2026
|
28,150.00 | 28,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | 276,889 |
|
Jun 15, 2026
|
29,000.00 | 29,300.00 | 28,100.00 | 28,400.00 | 28,400.00 | 165,002 |
|
Jun 12, 2026
|
28,150.00 | 29,400.00 | 26,900.00 | 27,650.00 | 27,650.00 | 502,601 |
|
Jun 11, 2026
|
25,000.00 | 26,500.00 | 24,450.00 | 26,500.00 | 26,500.00 | 539,743 |
|
Jun 10, 2026
|
29,950.00 | 30,050.00 | 25,650.00 | 26,450.00 | 26,450.00 | 207 |
|
Jun 9, 2026
|
30,750.00 | 32,600.00 | 30,100.00 | 30,250.00 | 30,250.00 | 442,683 |
|
Jun 8, 2026
|
30,400.00 | 31,450.00 | 29,000.00 | 29,700.00 | 29,700.00 | 540,715 |
|
Jun 5, 2026
|
36,300.00 | 36,700.00 | 32,450.00 | 32,800.00 | 32,800.00 | 663,830 |
|
Jun 4, 2026
|
36,750.00 | 40,000.00 | 35,700.00 | 38,200.00 | 38,200.00 | 1,799,136 |
|
Jun 2, 2026
|
34,050.00 | 35,300.00 | 31,500.00 | 35,000.00 | 35,000.00 | 959,747 |
|
Jun 1, 2026
|
33,000.00 | 34,600.00 | 31,400.00 | 32,700.00 | 32,700.00 | 589,541 |
|
May 29, 2026
|
32,000.00 | 33,900.00 | 29,800.00 | 33,350.00 | 33,350.00 | 1,208,545 |
|
May 28, 2026
|
35,250.00 | 35,400.00 | 29,850.00 | 31,200.00 | 31,200.00 | 763,324 |
|
May 27, 2026
|
36,000.00 | 36,700.00 | 34,600.00 | 35,700.00 | 35,700.00 | 540,199 |
|
May 26, 2026
|
35,250.00 | 36,350.00 | 33,800.00 | 35,600.00 | 35,600.00 | 670,399 |
|
May 22, 2026
|
32,900.00 | 38,500.00 | 32,750.00 | 36,400.00 | 36,400.00 | 1,624,737 |
|
May 21, 2026
|
31,300.00 | 32,700.00 | 31,050.00 | 31,900.00 | 31,900.00 | 368,895 |
|
May 20, 2026
|
32,050.00 | 32,050.00 | 28,900.00 | 30,350.00 | 30,350.00 | 512,859 |
|
May 19, 2026
|
32,100.00 | 34,600.00 | 31,100.00 | 31,950.00 | 31,950.00 | 1,286,069 |
|
May 18, 2026
|
29,100.00 | 29,450.00 | 27,500.00 | 28,900.00 | 28,900.00 | 494,472 |
|
May 15, 2026
|
32,650.00 | 33,600.00 | 29,500.00 | 30,500.00 | 30,500.00 | 522,613 |
|
May 14, 2026
|
33,900.00 | 36,900.00 | 32,050.00 | 32,500.00 | 32,500.00 | 585,722 |
|
May 13, 2026
|
33,250.00 | 33,950.00 | 31,800.00 | 33,500.00 | 33,500.00 | 441,013 |
|
May 12, 2026
|
37,000.00 | 37,000.00 | 31,250.00 | 34,550.00 | 34,550.00 | 1,023,571 |
|
May 11, 2026
|
35,000.00 | 36,400.00 | 33,500.00 | 35,150.00 | 35,150.00 | 1,066,409 |
|
May 8, 2026
|
34,000.00 | 35,550.00 | 32,600.00 | 33,900.00 | 33,900.00 | 1,113,597 |
|
May 7, 2026
|
31,050.00 | 33,300.00 | 30,500.00 | 32,650.00 | 32,650.00 | 1,034,701 |
|
May 6, 2026
|
31,650.00 | 31,650.00 | 29,850.00 | 30,750.00 | 30,750.00 | 475,683 |
|
May 4, 2026
|
30,350.00 | 31,800.00 | 30,350.00 | 31,650.00 | 31,650.00 | 700,315 |
|
Apr 30, 2026
|
30,700.00 | 31,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | 374,417 |
|
Apr 29, 2026
|
29,200.00 | 30,150.00 | 29,050.00 | 29,750.00 | 29,750.00 | 299,721 |
|
Apr 28, 2026
|
30,100.00 | 30,100.00 | 28,550.00 | 28,550.00 | 28,550.00 | 380,978 |
|
Apr 27, 2026
|
29,600.00 | 30,750.00 | 29,550.00 | 29,950.00 | 29,950.00 | 330,162 |
|
Apr 24, 2026
|
30,250.00 | 30,450.00 | 29,000.00 | 29,550.00 | 29,550.00 | 464,070 |
|
Apr 23, 2026
|
31,250.00 | 31,600.00 | 29,700.00 | 30,550.00 | 30,550.00 | 401,211 |
|
Apr 22, 2026
|
30,350.00 | 31,350.00 | 29,750.00 | 31,350.00 | 31,350.00 | 402,411 |
|
Apr 21, 2026
|
30,900.00 | 31,350.00 | 30,000.00 | 30,800.00 | 30,800.00 | 408,145 |
|
Apr 20, 2026
|
30,600.00 | 31,000.00 | 29,550.00 | 30,400.00 | 30,400.00 | 456,456 |
|
Apr 17, 2026
|
31,100.00 | 31,400.00 | 29,650.00 | 30,800.00 | 30,800.00 | 425,468 |
|
Apr 16, 2026
|
33,300.00 | 33,300.00 | 29,800.00 | 30,100.00 | 30,100.00 | 1,349,982 |
|
Apr 15, 2026
|
32,000.00 | 35,150.00 | 30,350.00 | 34,100.00 | 34,100.00 | 2,713,925 |
|
Apr 14, 2026
|
28,950.00 | 28,950.00 | 26,950.00 | 28,450.00 | 28,450.00 | 617,315 |
|
Apr 13, 2026
|
26,650.00 | 27,900.00 | 26,450.00 | 27,750.00 | 27,750.00 | 640,881 |
|
Apr 10, 2026
|
25,000.00 | 27,550.00 | 24,600.00 | 26,900.00 | 26,900.00 | 800,418 |
|
Apr 9, 2026
|
26,900.00 | 26,900.00 | 24,300.00 | 24,750.00 | 24,750.00 | 784,340 |
|
Apr 8, 2026
|
28,300.00 | 28,400.00 | 26,500.00 | 26,550.00 | 26,550.00 | 816,190 |
|
Apr 7, 2026
|
27,800.00 | 27,800.00 | 25,550.00 | 26,350.00 | 26,350.00 | 498,796 |
|
Apr 6, 2026
|
28,200.00 | 29,150.00 | 27,200.00 | 27,400.00 | 27,400.00 | 356,462 |
|
Apr 3, 2026
|
29,100.00 | 29,700.00 | 27,650.00 | 28,500.00 | 28,500.00 | 472,410 |
|
Apr 2, 2026
|
29,650.00 | 29,750.00 | 26,700.00 | 27,600.00 | 27,600.00 | 799,743 |
|
Apr 1, 2026
|
27,200.00 | 29,850.00 | 26,850.00 | 29,250.00 | 29,250.00 | 924,091 |
|
Mar 31, 2026
|
26,650.00 | 27,650.00 | 25,200.00 | 25,450.00 | 25,450.00 | 449,738 |
|
Mar 30, 2026
|
27,600.00 | 27,900.00 | 26,650.00 | 27,250.00 | 27,250.00 | 411,391 |
|
Mar 27, 2026
|
27,750.00 | 29,750.00 | 27,600.00 | 29,450.00 | 29,450.00 | 665,867 |
|
Mar 26, 2026
|
31,650.00 | 32,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | 806,137 |
|
Mar 25, 2026
|
30,350.00 | 33,550.00 | 29,800.00 | 33,200.00 | 33,200.00 | 1,330,042 |
|
Mar 24, 2026
|
30,300.00 | 30,750.00 | 27,550.00 | 28,800.00 | 28,800.00 | 766,578 |
|
Mar 23, 2026
|
31,400.00 | 32,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | 1,092,278 |
|
Mar 20, 2026
|
29,700.00 | 33,800.00 | 28,900.00 | 32,950.00 | 32,950.00 | 1,688,929 |
|
Mar 19, 2026
|
27,700.00 | 30,450.00 | 27,650.00 | 29,200.00 | 29,200.00 | 701,151 |
|
Mar 18, 2026
|
30,200.00 | 30,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 737,242 |
|
Mar 17, 2026
|
29,050.00 | 31,950.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2,175,767 |
|
Mar 16, 2026
|
28,500.00 | 28,550.00 | 25,100.00 | 26,000.00 | 26,000.00 | 987,978 |
|
Mar 13, 2026
|
25,500.00 | 26,650.00 | 24,450.00 | 26,400.00 | 26,400.00 | 1,032,236 |
|
Mar 12, 2026
|
25,100.00 | 27,600.00 | 24,000.00 | 26,150.00 | 26,150.00 | 2,817,969 |
|
Mar 11, 2026
|
19,610.00 | 24,700.00 | 19,330.00 | 24,700.00 | 24,700.00 | 3,614,380 |
|
Mar 10, 2026
|
17,870.00 | 19,840.00 | 17,450.00 | 19,030.00 | 19,030.00 | 605,611 |
|
Mar 9, 2026
|
16,930.00 | 17,380.00 | 16,210.00 | 16,780.00 | 16,780.00 | 239,375 |
|
Mar 6, 2026
|
17,040.00 | 18,200.00 | 16,920.00 | 18,100.00 | 18,100.00 | 208,569 |
|
Mar 5, 2026
|
16,820.00 | 17,930.00 | 16,240.00 | 17,200.00 | 17,200.00 | 359,725 |
|
Mar 4, 2026
|
17,070.00 | 17,760.00 | 15,250.00 | 15,260.00 | 15,260.00 | 525,718 |
|
Mar 3, 2026
|
18,490.00 | 19,720.00 | 17,940.00 | 17,940.00 | 17,940.00 | 442,671 |
|
Feb 27, 2026
|
18,600.00 | 19,240.00 | 18,500.00 | 18,700.00 | 18,700.00 | 185,937 |
|
Feb 26, 2026
|
19,380.00 | 19,380.00 | 18,230.00 | 18,910.00 | 18,910.00 | 271,064 |
|
Feb 25, 2026
|
19,680.00 | 19,725.00 | 18,910.00 | 19,050.00 | 19,050.00 | 210,963 |
|
Feb 24, 2026
|
19,910.00 | 20,150.00 | 19,020.00 | 19,060.00 | 19,060.00 | 273,896 |
|
Feb 23, 2026
|
21,050.00 | 21,050.00 | 19,560.00 | 19,750.00 | 19,750.00 | 322,773 |
|
Feb 20, 2026
|
21,500.00 | 21,700.00 | 20,050.00 | 20,950.00 | 20,950.00 | 287,362 |
|
Feb 19, 2026
|
18,930.00 | 20,800.00 | 18,890.00 | 20,650.00 | 20,650.00 | 700,211 |
|
Feb 13, 2026
|
18,200.00 | 18,680.00 | 18,090.00 | 18,380.00 | 18,380.00 | 117,935 |
|
Feb 12, 2026
|
18,390.00 | 18,710.00 | 18,340.00 | 18,390.00 | 18,390.00 | 171,170 |
|
Feb 11, 2026
|
18,560.00 | 19,200.00 | 18,390.00 | 18,590.00 | 18,590.00 | 151,673 |
|
Feb 10, 2026
|
19,400.00 | 19,400.00 | 18,550.00 | 18,550.00 | 18,550.00 | 182,100 |
|
Feb 9, 2026
|
19,000.00 | 19,300.00 | 18,520.00 | 19,200.00 | 19,200.00 | 250,440 |
|
Feb 6, 2026
|
17,800.00 | 19,150.00 | 17,130.00 | 18,400.00 | 18,400.00 | 307,588 |
|
Feb 5, 2026
|
18,410.00 | 19,220.00 | 18,340.00 | 18,500.00 | 18,500.00 | 202,654 |
|
Feb 4, 2026
|
19,180.00 | 19,240.00 | 18,530.00 | 18,860.00 | 18,860.00 | 199,862 |
|
Feb 3, 2026
|
18,800.00 | 19,650.00 | 18,600.00 | 19,020.00 | 19,020.00 | 383,097 |
|
Feb 2, 2026
|
18,100.00 | 19,540.00 | 17,800.00 | 18,070.00 | 18,070.00 | 491,562 |
|
Jan 30, 2026
|
18,970.00 | 19,580.00 | 18,250.00 | 18,920.00 | 18,920.00 | 566,200 |
|
Jan 29, 2026
|
19,000.00 | 19,540.00 | 17,490.00 | 18,830.00 | 18,830.00 | 783,541 |
|
Jan 28, 2026
|
17,950.00 | 18,710.00 | 17,750.00 | 18,530.00 | 18,530.00 | 718,148 |
|
Jan 27, 2026
|
17,000.00 | 17,920.00 | 16,690.00 | 17,640.00 | 17,640.00 | 548,924 |
|
Jan 26, 2026
|
15,860.00 | 17,100.00 | 15,800.00 | 17,100.00 | 17,100.00 | 773,915 |
|
Jan 23, 2026
|
15,800.00 | 15,860.00 | 15,280.00 | 15,770.00 | 15,770.00 | 296,633 |
|
Jan 22, 2026
|
15,630.00 | 15,900.00 | 15,040.00 | 15,420.00 | 15,420.00 | 246,860 |
|
Jan 21, 2026
|
15,000.00 | 15,720.00 | 14,800.00 | 15,460.00 | 15,460.00 | 244,507 |
|
Jan 20, 2026
|
14,400.00 | 15,580.00 | 14,100.00 | 15,320.00 | 15,320.00 | 405,828 |
|
Jan 19, 2026
|
14,300.00 | 14,560.00 | 14,190.00 | 14,390.00 | 14,390.00 | 160,191 |
|
Jan 16, 2026
|
14,640.00 | 14,860.00 | 14,340.00 | 14,370.00 | 14,370.00 | 162,439 |
|
Jan 15, 2026
|
14,460.00 | 14,690.00 | 14,320.00 | 14,610.00 | 14,610.00 | 111,745 |
|
Jan 14, 2026
|
14,650.00 | 14,740.00 | 14,490.00 | 14,560.00 | 14,560.00 | 89,069 |
|
Jan 13, 2026
|
14,570.00 | 14,860.00 | 14,390.00 | 14,780.00 | 14,780.00 | 139,423 |
|
Jan 12, 2026
|
14,840.00 | 14,850.00 | 14,420.00 | 14,570.00 | 14,570.00 | 147,988 |
|
Jan 9, 2026
|
14,960.00 | 15,100.00 | 14,750.00 | 14,790.00 | 14,790.00 | 107,559 |
|
Jan 8, 2026
|
15,210.00 | 15,450.00 | 14,820.00 | 14,820.00 | 14,820.00 | 133,587 |
|
Jan 7, 2026
|
15,860.00 | 15,910.00 | 15,070.00 | 15,240.00 | 15,240.00 | 217,139 |
|
Jan 6, 2026
|
15,800.00 | 16,000.00 | 15,540.00 | 15,860.00 | 15,860.00 | 136,323 |
|
Jan 5, 2026
|
15,700.00 | 16,400.00 | 15,510.00 | 15,930.00 | 15,930.00 | 275,031 |
|
Jan 2, 2026
|
14,400.00 | 15,880.00 | 14,360.00 | 15,810.00 | 15,810.00 | 300,459 |
|
Dec 30, 2025
|
15,010.00 | 15,130.00 | 14,350.00 | 14,400.00 | 14,400.00 | 153,202 |
|
Dec 29, 2025
|
14,920.00 | 15,230.00 | 14,730.00 | 15,150.00 | 15,150.00 | 93,457 |
|
Dec 26, 2025
|
15,130.00 | 15,200.00 | 14,990.00 | 15,200.00 | 15,200.00 | 116,920 |
|
Dec 24, 2025
|
15,120.00 | 15,170.00 | 14,930.00 | 15,130.00 | 15,130.00 | 82,579 |
|
Dec 23, 2025
|
16,400.00 | 16,400.00 | 14,810.00 | 15,030.00 | 15,030.00 | 396,961 |
|
Dec 22, 2025
|
15,900.00 | 16,410.00 | 15,830.00 | 16,400.00 | 16,400.00 | 267,940 |
|
Dec 19, 2025
|
15,580.00 | 15,870.00 | 15,340.00 | 15,740.00 | 15,740.00 | 186,245 |
|
Dec 18, 2025
|
15,280.00 | 15,410.00 | 15,020.00 | 15,300.00 | 15,300.00 | 82,123 |
|
Dec 17, 2025
|
15,270.00 | 15,590.00 | 15,100.00 | 15,380.00 | 15,380.00 | 139,704 |
|
Dec 16, 2025
|
16,020.00 | 16,020.00 | 15,140.00 | 15,230.00 | 15,230.00 | 188,843 |
|
Dec 15, 2025
|
15,450.00 | 16,020.00 | 15,050.00 | 16,000.00 | 16,000.00 | 179,952 |
|
Dec 12, 2025
|
15,780.00 | 15,860.00 | 15,510.00 | 15,850.00 | 15,850.00 | 131,766 |
|
Dec 11, 2025
|
15,880.00 | 15,880.00 | 15,460.00 | 15,630.00 | 15,630.00 | 180,037 |
|
Dec 10, 2025
|
14,720.00 | 15,680.00 | 14,720.00 | 15,610.00 | 15,610.00 | 217,001 |
|
Dec 9, 2025
|
14,890.00 | 14,940.00 | 14,700.00 | 14,710.00 | 14,710.00 | 79,191 |
|
Dec 8, 2025
|
15,060.00 | 15,080.00 | 14,820.00 | 14,890.00 | 14,890.00 | 100,871 |
|
Dec 5, 2025
|
15,730.00 | 15,730.00 | 14,880.00 | 15,130.00 | 15,130.00 | 225,228 |
|
Dec 4, 2025
|
15,930.00 | 16,110.00 | 15,480.00 | 15,650.00 | 15,650.00 | 195,495 |
|
Dec 3, 2025
|
15,150.00 | 15,740.00 | 15,060.00 | 15,660.00 | 15,660.00 | 159,537 |
|
Dec 2, 2025
|
15,040.00 | 15,170.00 | 14,600.00 | 15,100.00 | 15,100.00 | 138,572 |
|
Dec 1, 2025
|
15,280.00 | 15,490.00 | 14,890.00 | 14,920.00 | 14,920.00 | 174,534 |
|
Nov 28, 2025
|
14,990.00 | 15,180.00 | 14,770.00 | 15,110.00 | 15,110.00 | 177,851 |
|
Nov 27, 2025
|
15,010.00 | 15,250.00 | 14,740.00 | 14,920.00 | 14,920.00 | 162,158 |
|
Nov 26, 2025
|
14,580.00 | 14,940.00 | 14,370.00 | 14,800.00 | 14,800.00 | 117,773 |
|
Nov 25, 2025
|
14,510.00 | 14,560.00 | 14,000.00 | 14,470.00 | 14,470.00 | 188,997 |
|
Nov 24, 2025
|
14,640.00 | 14,700.00 | 13,930.00 | 14,120.00 | 14,120.00 | 164,126 |
|
Nov 21, 2025
|
14,750.00 | 14,870.00 | 14,360.00 | 14,440.00 | 14,440.00 | 162,451 |
|
Nov 20, 2025
|
14,730.00 | 15,270.00 | 14,730.00 | 15,140.00 | 15,140.00 | 196,538 |
|
Nov 19, 2025
|
15,000.00 | 15,000.00 | 14,110.00 | 14,670.00 | 14,670.00 | 259,535 |
|
Nov 18, 2025
|
17,280.00 | 17,280.00 | 14,490.00 | 14,750.00 | 14,750.00 | 964,135 |
|
Nov 17, 2025
|
15,140.00 | 15,140.00 | 14,570.00 | 14,890.00 | 14,890.00 | 144,474 |
|
Nov 14, 2025
|
15,500.00 | 15,500.00 | 14,920.00 | 15,000.00 | 15,000.00 | 162,890 |
|
Nov 13, 2025
|
15,900.00 | 16,250.00 | 15,450.00 | 15,630.00 | 15,630.00 | 248,925 |
|
Nov 12, 2025
|
16,840.00 | 16,840.00 | 15,810.00 | 16,050.00 | 16,050.00 | 263,554 |
|
Nov 11, 2025
|
16,750.00 | 17,300.00 | 16,160.00 | 16,480.00 | 16,480.00 | 199,133 |
|
Nov 10, 2025
|
16,080.00 | 16,400.00 | 15,800.00 | 16,170.00 | 16,170.00 | 123,229 |
