KOSDAQ - Delayed Quote
KRW
Woori Technology, Inc. (032820.KQ)
9,100.00
+280.00
(+3.17%)
As of 2:38:55 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 2, 2026
|
8,600.00 | 9,130.00 | 8,590.00 | 9,100.00 | 9,100.00 | 1,128,377 |
|
Oct 30, 2026
|
8,880.00 | 9,110.00 | 8,760.00 | 8,820.00 | 8,820.00 | 1,375,288 |
|
Oct 29, 2026
|
9,540.00 | 9,550.00 | 8,850.00 | 9,150.00 | 9,150.00 | 2,471,997 |
|
Oct 28, 2026
|
9,370.00 | 9,640.00 | 9,370.00 | 9,630.00 | 9,630.00 | 1,570,119 |
|
Oct 27, 2026
|
9,210.00 | 9,640.00 | 9,140.00 | 9,170.00 | 9,170.00 | 1,374,426 |
|
Oct 26, 2026
|
9,340.00 | 9,390.00 | 9,060.00 | 9,070.00 | 9,070.00 | 1,097,534 |
|
Oct 23, 2026
|
9,400.00 | 9,550.00 | 9,095.00 | 9,460.00 | 9,460.00 | 1,339,790 |
|
Oct 22, 2026
|
9,890.00 | 10,060.00 | 9,640.00 | 9,720.00 | 9,720.00 | 1,421,844 |
|
Oct 21, 2026
|
10,000.00 | 10,250.00 | 9,850.00 | 10,020.00 | 10,020.00 | 1,320,351 |
|
Oct 20, 2026
|
10,380.00 | 10,415.00 | 9,800.00 | 9,910.00 | 9,910.00 | 1,412,077 |
|
Oct 19, 2026
|
9,790.00 | 10,400.00 | 9,700.00 | 10,400.00 | 10,400.00 | 1,629,383 |
|
Oct 16, 2026
|
9,900.00 | 10,430.00 | 9,850.00 | 10,150.00 | 10,150.00 | 1,866,892 |
|
Oct 15, 2026
|
9,970.00 | 10,150.00 | 9,680.00 | 9,880.00 | 9,880.00 | 2,980,355 |
|
Oct 14, 2026
|
10,530.00 | 10,980.00 | 10,340.00 | 10,510.00 | 10,510.00 | 1,566,622 |
|
Oct 13, 2026
|
10,420.00 | 10,730.00 | 10,250.00 | 10,580.00 | 10,580.00 | 2,458,568 |
|
Oct 12, 2026
|
11,380.00 | 11,540.00 | 10,940.00 | 10,980.00 | 10,980.00 | 1,950,684 |
|
Oct 8, 2026
|
12,190.00 | 12,310.00 | 11,560.00 | 11,560.00 | 11,560.00 | 2,248,703 |
|
Oct 7, 2026
|
13,200.00 | 13,420.00 | 12,360.00 | 12,390.00 | 12,390.00 | 3,145,779 |
|
Oct 6, 2026
|
12,760.00 | 12,940.00 | 12,600.00 | 12,800.00 | 12,800.00 | 2,155,471 |
|
Oct 2, 2026
|
12,540.00 | 12,750.00 | 12,360.00 | 12,700.00 | 12,700.00 | 2,158,288 |
|
Oct 1, 2026
|
12,640.00 | 12,800.00 | 12,180.00 | 12,540.00 | 12,540.00 | 2,085,716 |
|
Sep 30, 2026
|
12,370.00 | 12,550.00 | 12,170.00 | 12,300.00 | 12,300.00 | 1,632,323 |
|
Sep 29, 2026
|
12,480.00 | 12,520.00 | 12,010.00 | 12,190.00 | 12,190.00 | 2,458,799 |
|
Sep 28, 2026
|
12,960.00 | 13,130.00 | 12,700.00 | 12,710.00 | 12,710.00 | 2,353,357 |
|
Sep 23, 2026
|
13,340.00 | 13,340.00 | 12,830.00 | 12,960.00 | 12,960.00 | 2,958,227 |
|
Sep 22, 2026
|
13,630.00 | 13,800.00 | 13,180.00 | 13,420.00 | 13,420.00 | 5,641,883 |
|
Sep 21, 2026
|
14,070.00 | 14,790.00 | 13,350.00 | 13,400.00 | 13,400.00 | 5,978,685 |
|
Sep 18, 2026
|
13,600.00 | 14,050.00 | 13,210.00 | 13,870.00 | 13,870.00 | 6,280,564 |
|
Sep 17, 2026
|
12,920.00 | 13,770.00 | 12,910.00 | 13,330.00 | 13,330.00 | 5,118,997 |
|
Sep 16, 2026
|
13,380.00 | 13,460.00 | 12,800.00 | 12,920.00 | 12,920.00 | 3,176,570 |
|
Sep 15, 2026
|
13,840.00 | 13,850.00 | 12,910.00 | 13,210.00 | 13,210.00 | 5,096,353 |
|
Sep 14, 2026
|
13,590.00 | 14,280.00 | 13,520.00 | 13,850.00 | 13,850.00 | 4,806,413 |
|
Sep 11, 2026
|
14,800.00 | 14,950.00 | 13,910.00 | 14,050.00 | 14,050.00 | 9,314,137 |
|
Sep 10, 2026
|
13,800.00 | 15,070.00 | 13,260.00 | 14,600.00 | 14,600.00 | 17,867,161 |
|
Sep 9, 2026
|
12,050.00 | 14,550.00 | 11,950.00 | 14,320.00 | 14,320.00 | 39,276,784 |
|
Sep 8, 2026
|
11,300.00 | 12,700.00 | 11,050.00 | 11,810.00 | 11,810.00 | 12,953,855 |
|
Sep 7, 2026
|
10,850.00 | 11,100.00 | 10,510.00 | 10,920.00 | 10,920.00 | 3,210,409 |
|
Sep 4, 2026
|
10,600.00 | 10,670.00 | 10,350.00 | 10,630.00 | 10,630.00 | 1,607,613 |
|
Sep 3, 2026
|
10,800.00 | 10,820.00 | 10,280.00 | 10,500.00 | 10,500.00 | 1,821,925 |
|
Sep 2, 2026
|
10,400.00 | 10,830.00 | 10,260.00 | 10,620.00 | 10,620.00 | 1,783,928 |
|
Sep 1, 2026
|
11,600.00 | 11,610.00 | 10,550.00 | 10,750.00 | 10,750.00 | 4,242,963 |
|
Aug 31, 2026
|
12,330.00 | 12,340.00 | 11,440.00 | 11,600.00 | 11,600.00 | 2,961,347 |
|
Aug 28, 2026
|
12,160.00 | 13,890.00 | 12,080.00 | 12,510.00 | 12,510.00 | 9,468,861 |
|
Aug 27, 2026
|
12,120.00 | 12,330.00 | 11,900.00 | 12,240.00 | 12,240.00 | 2,684,005 |
|
Aug 26, 2026
|
12,410.00 | 12,810.00 | 12,070.00 | 12,340.00 | 12,340.00 | 3,194,230 |
|
Aug 25, 2026
|
12,090.00 | 12,320.00 | 11,550.00 | 12,300.00 | 12,300.00 | 2,661,526 |
|
Aug 24, 2026
|
11,890.00 | 12,000.00 | 11,530.00 | 11,800.00 | 11,800.00 | 1,098,248 |
|
Aug 21, 2026
|
12,190.00 | 12,380.00 | 11,720.00 | 11,890.00 | 11,890.00 | 1,513,143 |
|
Aug 20, 2026
|
11,990.00 | 12,500.00 | 11,560.00 | 12,190.00 | 12,190.00 | 2,259,624 |
|
Aug 19, 2026
|
11,130.00 | 11,700.00 | 10,760.00 | 11,560.00 | 11,560.00 | 1,415,988 |
|
Aug 18, 2026
|
11,950.00 | 12,100.00 | 11,480.00 | 11,500.00 | 11,500.00 | 1,942,910 |
|
Aug 14, 2026
|
12,050.00 | 12,260.00 | 11,550.00 | 11,950.00 | 11,950.00 | 1,939,230 |
|
Aug 13, 2026
|
11,590.00 | 12,200.00 | 11,440.00 | 11,760.00 | 11,760.00 | 2,790,473 |
|
Aug 12, 2026
|
11,470.00 | 11,510.00 | 11,150.00 | 11,500.00 | 11,500.00 | 1,627,616 |
|
Aug 11, 2026
|
12,000.00 | 12,000.00 | 11,220.00 | 11,450.00 | 11,450.00 | 2,337,800 |
|
Aug 10, 2026
|
11,640.00 | 12,300.00 | 11,260.00 | 12,250.00 | 12,250.00 | 4,214,327 |
|
Aug 7, 2026
|
11,250.00 | 11,540.00 | 10,710.00 | 11,200.00 | 11,200.00 | 2,124,483 |
|
Aug 6, 2026
|
11,250.00 | 11,730.00 | 10,720.00 | 11,240.00 | 11,240.00 | 2,907,317 |
|
Aug 5, 2026
|
11,400.00 | 11,920.00 | 11,020.00 | 11,730.00 | 11,730.00 | 4,709,694 |
|
Aug 4, 2026
|
9,760.00 | 11,240.00 | 9,760.00 | 10,840.00 | 10,840.00 | 5,500,322 |
|
Aug 3, 2026
|
8,900.00 | 9,970.00 | 8,620.00 | 9,640.00 | 9,640.00 | 3,714,366 |
|
Jul 31, 2026
|
8,200.00 | 9,280.00 | 8,200.00 | 9,030.00 | 9,030.00 | 4,192,512 |
|
Jul 30, 2026
|
7,490.00 | 8,450.00 | 7,490.00 | 7,740.00 | 7,740.00 | 2,601,399 |
|
Jul 29, 2026
|
9,130.00 | 9,200.00 | 7,450.00 | 8,080.00 | 8,080.00 | 3,934,495 |
|
Jul 28, 2026
|
9,820.00 | 9,820.00 | 8,860.00 | 9,030.00 | 9,030.00 | 1,981,402 |
|
Jul 27, 2026
|
10,280.00 | 10,350.00 | 9,820.00 | 10,130.00 | 10,130.00 | 1,622,673 |
|
Jul 24, 2026
|
10,570.00 | 10,810.00 | 10,000.00 | 10,020.00 | 10,020.00 | 2,028,118 |
|
Jul 23, 2026
|
10,200.00 | 11,160.00 | 9,990.00 | 10,880.00 | 10,880.00 | 3,850,150 |
|
Jul 22, 2026
|
9,900.00 | 10,500.00 | 9,730.00 | 9,980.00 | 9,980.00 | 3,016,322 |
|
Jul 21, 2026
|
9,060.00 | 9,690.00 | 8,770.00 | 9,490.00 | 9,490.00 | 2,312,360 |
|
Jul 20, 2026
|
9,390.00 | 9,700.00 | 9,050.00 | 9,070.00 | 9,070.00 | 2,122,552 |
|
Jul 16, 2026
|
10,400.00 | 10,400.00 | 9,840.00 | 9,850.00 | 9,850.00 | 2,363,708 |
|
Jul 15, 2026
|
10,580.00 | 10,930.00 | 10,400.00 | 10,730.00 | 10,730.00 | 2,522,264 |
|
Jul 14, 2026
|
10,600.00 | 10,970.00 | 9,810.00 | 10,340.00 | 10,340.00 | 3,088,639 |
|
Jul 13, 2026
|
11,490.00 | 12,420.00 | 10,610.00 | 10,690.00 | 10,690.00 | 4,285,107 |
|
Jul 10, 2026
|
10,230.00 | 11,790.00 | 10,230.00 | 11,210.00 | 11,210.00 | 5,021,557 |
|
Jul 9, 2026
|
9,810.00 | 10,790.00 | 9,790.00 | 10,050.00 | 10,050.00 | 3,619,164 |
|
Jul 8, 2026
|
10,410.00 | 10,660.00 | 9,800.00 | 9,810.00 | 9,810.00 | 3,057,700 |
|
Jul 7, 2026
|
11,600.00 | 11,600.00 | 10,510.00 | 10,870.00 | 10,870.00 | 1,993,928 |
|
Jul 6, 2026
|
11,700.00 | 12,290.00 | 11,050.00 | 11,650.00 | 11,650.00 | 2,370,399 |
|
Jul 3, 2026
|
11,250.00 | 11,570.00 | 10,410.00 | 11,570.00 | 11,570.00 | 2,439,209 |
|
Jul 2, 2026
|
12,100.00 | 12,100.00 | 11,140.00 | 11,250.00 | 11,250.00 | 2,371,751 |
|
Jul 1, 2026
|
12,350.00 | 12,900.00 | 11,970.00 | 12,550.00 | 12,550.00 | 3,077,311 |
|
Jun 30, 2026
|
12,610.00 | 12,800.00 | 11,500.00 | 12,200.00 | 12,200.00 | 2,405,375 |
|
Jun 29, 2026
|
11,170.00 | 12,620.00 | 11,120.00 | 12,530.00 | 12,530.00 | 4,801,384 |
|
Jun 26, 2026
|
11,900.00 | 12,140.00 | 11,050.00 | 11,170.00 | 11,170.00 | 3,840,837 |
|
Jun 25, 2026
|
12,860.00 | 13,160.00 | 12,100.00 | 12,200.00 | 12,200.00 | 3,092,472 |
|
Jun 24, 2026
|
12,800.00 | 13,300.00 | 12,330.00 | 12,700.00 | 12,700.00 | 2,972,593 |
|
Jun 23, 2026
|
13,750.00 | 14,630.00 | 12,760.00 | 12,760.00 | 12,760.00 | 4,397,476 |
|
Jun 22, 2026
|
14,340.00 | 14,720.00 | 13,910.00 | 14,170.00 | 14,170.00 | 2,836,036 |
|
Jun 19, 2026
|
14,780.00 | 15,200.00 | 14,000.00 | 14,500.00 | 14,500.00 | 3,844,180 |
|
Jun 18, 2026
|
16,890.00 | 17,040.00 | 14,660.00 | 14,780.00 | 14,780.00 | 9,943,169 |
|
Jun 17, 2026
|
15,650.00 | 16,120.00 | 14,770.00 | 15,550.00 | 15,550.00 | 5,760,100 |
|
Jun 16, 2026
|
15,400.00 | 16,490.00 | 15,080.00 | 15,560.00 | 15,560.00 | 10,543,327 |
|
Jun 15, 2026
|
16,890.00 | 16,890.00 | 14,880.00 | 15,080.00 | 15,080.00 | 11,854,864 |
|
Jun 12, 2026
|
14,130.00 | 17,570.00 | 13,700.00 | 17,570.00 | 17,570.00 | 6,222,753 |
|
Jun 11, 2026
|
12,830.00 | 13,520.00 | 12,520.00 | 13,520.00 | 13,520.00 | 3,616,928 |
|
Jun 10, 2026
|
13,400.00 | 13,900.00 | 12,870.00 | 13,200.00 | 13,200.00 | 3,244 |
|
Jun 9, 2026
|
13,190.00 | 14,000.00 | 13,010.00 | 13,720.00 | 13,720.00 | 3,550,758 |
|
Jun 8, 2026
|
12,920.00 | 13,550.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3,972,705 |
|
Jun 5, 2026
|
15,690.00 | 15,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3,728,530 |
|
Jun 4, 2026
|
14,550.00 | 16,160.00 | 14,540.00 | 15,690.00 | 15,690.00 | 5,966,812 |
|
Jun 2, 2026
|
15,540.00 | 15,550.00 | 14,360.00 | 14,550.00 | 14,550.00 | 4,668,464 |
|
Jun 1, 2026
|
15,220.00 | 16,470.00 | 14,770.00 | 15,540.00 | 15,540.00 | 6,410,617 |
|
May 29, 2026
|
15,600.00 | 15,750.00 | 14,730.00 | 15,210.00 | 15,210.00 | 4,442,895 |
|
May 28, 2026
|
15,770.00 | 16,330.00 | 14,910.00 | 15,540.00 | 15,540.00 | 4,478,010 |
|
May 27, 2026
|
17,040.00 | 17,150.00 | 15,690.00 | 15,690.00 | 15,690.00 | 5,254,164 |
|
May 26, 2026
|
17,140.00 | 17,910.00 | 16,770.00 | 16,910.00 | 16,910.00 | 5,124,231 |
|
May 22, 2026
|
17,440.00 | 17,680.00 | 16,800.00 | 16,800.00 | 16,800.00 | 4,509,371 |
|
May 21, 2026
|
16,700.00 | 17,220.00 | 16,420.00 | 16,700.00 | 16,700.00 | 4,686,211 |
|
May 20, 2026
|
16,560.00 | 16,860.00 | 15,500.00 | 16,080.00 | 16,080.00 | 5,006,418 |
|
May 19, 2026
|
17,290.00 | 17,400.00 | 16,200.00 | 16,570.00 | 16,570.00 | 3,781,761 |
|
May 18, 2026
|
16,550.00 | 17,600.00 | 16,200.00 | 17,290.00 | 17,290.00 | 6,959,610 |
|
May 15, 2026
|
18,380.00 | 18,390.00 | 16,780.00 | 17,130.00 | 17,130.00 | 6,804,465 |
|
May 14, 2026
|
18,250.00 | 18,500.00 | 17,550.00 | 18,200.00 | 18,200.00 | 8,143,991 |
|
May 13, 2026
|
20,000.00 | 20,000.00 | 18,070.00 | 18,140.00 | 18,140.00 | 9,425,232 |
|
May 12, 2026
|
19,320.00 | 21,750.00 | 19,140.00 | 20,000.00 | 20,000.00 | 19,471,658 |
|
May 11, 2026
|
20,150.00 | 20,200.00 | 19,090.00 | 19,300.00 | 19,300.00 | 10,145,788 |
|
May 8, 2026
|
20,900.00 | 20,950.00 | 19,850.00 | 20,150.00 | 20,150.00 | 7,137,582 |
|
May 7, 2026
|
21,450.00 | 22,550.00 | 20,950.00 | 20,950.00 | 20,950.00 | 10,337,018 |
|
May 6, 2026
|
21,600.00 | 21,850.00 | 20,800.00 | 21,250.00 | 21,250.00 | 7,718,281 |
|
May 4, 2026
|
22,000.00 | 22,500.00 | 21,000.00 | 21,550.00 | 21,550.00 | 7,780,709 |
|
Apr 30, 2026
|
22,300.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,600.00 | 5,021,210 |
|
Apr 29, 2026
|
22,250.00 | 22,650.00 | 21,750.00 | 22,300.00 | 22,300.00 | 5,273,579 |
|
Apr 28, 2026
|
23,150.00 | 23,200.00 | 22,050.00 | 22,250.00 | 22,250.00 | 7,276,545 |
|
Apr 27, 2026
|
23,350.00 | 23,500.00 | 22,500.00 | 23,150.00 | 23,150.00 | 7,784,669 |
|
Apr 24, 2026
|
23,400.00 | 23,450.00 | 22,500.00 | 22,900.00 | 22,900.00 | 8,247,778 |
|
Apr 23, 2026
|
22,800.00 | 24,600.00 | 22,400.00 | 23,400.00 | 23,400.00 | 35,256,477 |
|
Apr 22, 2026
|
22,550.00 | 22,550.00 | 21,600.00 | 22,050.00 | 22,050.00 | 6,074,398 |
|
Apr 21, 2026
|
22,900.00 | 23,400.00 | 22,000.00 | 22,550.00 | 22,550.00 | 9,831,958 |
|
Apr 20, 2026
|
22,550.00 | 23,750.00 | 22,100.00 | 22,650.00 | 22,650.00 | 9,969,470 |
|
Apr 17, 2026
|
23,300.00 | 23,350.00 | 21,800.00 | 22,550.00 | 22,550.00 | 8,099,195 |
|
Apr 16, 2026
|
22,500.00 | 25,300.00 | 22,100.00 | 23,100.00 | 23,100.00 | 39,309,191 |
|
Apr 15, 2026
|
21,500.00 | 22,850.00 | 21,150.00 | 21,750.00 | 21,750.00 | 17,388,609 |
|
Apr 14, 2026
|
21,500.00 | 21,550.00 | 20,600.00 | 21,000.00 | 21,000.00 | 7,504,368 |
|
Apr 13, 2026
|
20,400.00 | 21,750.00 | 20,100.00 | 21,100.00 | 21,100.00 | 9,993,759 |
|
Apr 10, 2026
|
22,650.00 | 22,700.00 | 20,850.00 | 21,000.00 | 21,000.00 | 10,935,480 |
|
Apr 9, 2026
|
23,650.00 | 23,650.00 | 21,500.00 | 21,950.00 | 21,950.00 | 12,644,753 |
|
Apr 8, 2026
|
21,300.00 | 24,700.00 | 20,750.00 | 23,650.00 | 23,650.00 | 40,958,224 |
|
Apr 7, 2026
|
21,050.00 | 21,200.00 | 19,300.00 | 19,950.00 | 19,950.00 | 11,409,444 |
|
Apr 6, 2026
|
21,600.00 | 22,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | 10,130,613 |
|
Apr 3, 2026
|
21,400.00 | 22,000.00 | 20,450.00 | 21,600.00 | 21,600.00 | 10,596,016 |
|
Apr 2, 2026
|
22,950.00 | 23,000.00 | 20,000.00 | 20,650.00 | 20,650.00 | 14,744,882 |
|
Apr 1, 2026
|
22,100.00 | 23,150.00 | 21,600.00 | 22,050.00 | 22,050.00 | 18,190,075 |
|
Mar 31, 2026
|
21,600.00 | 21,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | 15,329,195 |
|
Mar 30, 2026
|
22,050.00 | 22,400.00 | 21,200.00 | 21,600.00 | 21,600.00 | 13,557,122 |
|
Mar 27, 2026
|
22,800.00 | 25,000.00 | 22,600.00 | 24,000.00 | 24,000.00 | 21,858,339 |
|
Mar 26, 2026
|
25,850.00 | 26,200.00 | 23,750.00 | 24,000.00 | 24,000.00 | 15,940,863 |
|
Mar 25, 2026
|
27,450.00 | 27,800.00 | 24,250.00 | 25,850.00 | 25,850.00 | 24,761,936 |
|
Mar 24, 2026
|
28,100.00 | 29,500.00 | 25,650.00 | 27,050.00 | 27,050.00 | 24,579,964 |
|
Mar 23, 2026
|
27,500.00 | 29,100.00 | 26,150.00 | 26,350.00 | 26,350.00 | 22,754,998 |
|
Mar 20, 2026
|
30,050.00 | 30,100.00 | 27,350.00 | 28,400.00 | 28,400.00 | 25,493,653 |
|
Mar 19, 2026
|
28,800.00 | 30,200.00 | 27,550.00 | 28,950.00 | 28,950.00 | 29,464,948 |
|
Mar 18, 2026
|
24,700.00 | 29,800.00 | 24,500.00 | 29,300.00 | 29,300.00 | 76,042,477 |
|
Mar 17, 2026
|
25,100.00 | 25,450.00 | 23,500.00 | 24,100.00 | 24,100.00 | 21,411,173 |
|
Mar 16, 2026
|
25,200.00 | 26,800.00 | 23,200.00 | 24,000.00 | 24,000.00 | 37,668,573 |
|
Mar 13, 2026
|
21,000.00 | 24,950.00 | 20,700.00 | 24,450.00 | 24,450.00 | 60,991,771 |
|
Mar 12, 2026
|
22,700.00 | 23,550.00 | 21,000.00 | 21,900.00 | 21,900.00 | 28,198,411 |
|
Mar 11, 2026
|
21,600.00 | 23,550.00 | 20,150.00 | 22,700.00 | 22,700.00 | 62,141,141 |
|
Mar 10, 2026
|
18,500.00 | 21,950.00 | 17,900.00 | 20,650.00 | 20,650.00 | 80,121,496 |
|
Mar 9, 2026
|
16,610.00 | 18,690.00 | 16,400.00 | 17,300.00 | 17,300.00 | 42,966,057 |
|
Mar 6, 2026
|
17,130.00 | 18,750.00 | 16,620.00 | 17,230.00 | 17,230.00 | 52,346,349 |
|
Mar 5, 2026
|
15,690.00 | 16,580.00 | 14,600.00 | 16,580.00 | 16,580.00 | 22,932,712 |
|
Mar 4, 2026
|
16,690.00 | 16,700.00 | 12,020.00 | 12,760.00 | 12,760.00 | 26,001,424 |
|
Mar 3, 2026
|
17,000.00 | 18,100.00 | 15,500.00 | 17,060.00 | 17,060.00 | 19,023,467 |
|
Feb 27, 2026
|
17,160.00 | 17,750.00 | 16,700.00 | 17,110.00 | 17,110.00 | 11,957,375 |
|
Feb 26, 2026
|
17,330.00 | 17,520.00 | 16,500.00 | 16,580.00 | 16,580.00 | 11,763,391 |
|
Feb 25, 2026
|
17,830.00 | 18,200.00 | 16,640.00 | 17,240.00 | 17,240.00 | 13,612,306 |
|
Feb 24, 2026
|
17,300.00 | 18,650.00 | 15,600.00 | 17,150.00 | 17,150.00 | 32,908,577 |
|
Feb 23, 2026
|
15,540.00 | 17,610.00 | 15,540.00 | 16,930.00 | 16,930.00 | 46,023,916 |
|
Feb 20, 2026
|
13,160.00 | 16,180.00 | 12,950.00 | 14,850.00 | 14,850.00 | 62,709,422 |
|
Feb 19, 2026
|
12,840.00 | 13,430.00 | 12,690.00 | 12,950.00 | 12,950.00 | 15,331,183 |
|
Feb 13, 2026
|
13,200.00 | 13,210.00 | 12,000.00 | 12,340.00 | 12,340.00 | 34,526,753 |
|
Feb 12, 2026
|
12,710.00 | 14,360.00 | 12,550.00 | 13,620.00 | 13,620.00 | 108,178,177 |
|
Feb 11, 2026
|
10,310.00 | 12,350.00 | 10,180.00 | 12,350.00 | 12,350.00 | 48,619,169 |
|
Feb 10, 2026
|
9,500.00 | 9,500.00 | 9,170.00 | 9,500.00 | 9,500.00 | 6,995,794 |
|
Feb 9, 2026
|
9,650.00 | 9,760.00 | 9,400.00 | 9,520.00 | 9,520.00 | 11,103,633 |
|
Feb 6, 2026
|
9,080.00 | 9,500.00 | 8,800.00 | 9,490.00 | 9,490.00 | 10,896,510 |
|
Feb 5, 2026
|
9,290.00 | 9,680.00 | 9,030.00 | 9,350.00 | 9,350.00 | 11,340,664 |
|
Feb 4, 2026
|
9,560.00 | 10,010.00 | 9,200.00 | 9,480.00 | 9,480.00 | 27,954,017 |
|
Feb 3, 2026
|
8,840.00 | 9,200.00 | 8,770.00 | 9,170.00 | 9,170.00 | 12,525,717 |
|
Feb 2, 2026
|
8,920.00 | 9,460.00 | 8,600.00 | 8,770.00 | 8,770.00 | 18,871,053 |
|
Jan 30, 2026
|
9,110.00 | 9,200.00 | 8,750.00 | 9,030.00 | 9,030.00 | 15,197,624 |
|
Jan 29, 2026
|
8,890.00 | 9,160.00 | 8,550.00 | 9,010.00 | 9,010.00 | 18,716,176 |
|
Jan 28, 2026
|
8,910.00 | 9,000.00 | 8,360.00 | 8,740.00 | 8,740.00 | 21,295,401 |
|
Jan 27, 2026
|
9,840.00 | 9,840.00 | 8,500.00 | 8,770.00 | 8,770.00 | 39,831,413 |
|
Jan 26, 2026
|
7,170.00 | 8,700.00 | 7,170.00 | 8,470.00 | 8,470.00 | 58,852,027 |
|
Jan 23, 2026
|
8,390.00 | 8,490.00 | 6,950.00 | 7,090.00 | 7,090.00 | 33,724,247 |
|
Jan 22, 2026
|
9,300.00 | 9,800.00 | 7,710.00 | 8,390.00 | 8,390.00 | 65,229,168 |
|
Jan 21, 2026
|
8,610.00 | 9,980.00 | 8,020.00 | 8,540.00 | 8,540.00 | 80,207,744 |
|
Jan 20, 2026
|
7,430.00 | 7,980.00 | 7,000.00 | 7,980.00 | 7,980.00 | 58,391,829 |
|
Jan 19, 2026
|
5,610.00 | 6,140.00 | 5,290.00 | 6,140.00 | 6,140.00 | 69,989,043 |
|
Jan 16, 2026
|
4,030.00 | 4,955.00 | 4,015.00 | 4,725.00 | 4,725.00 | 61,591,713 |
|
Jan 15, 2026
|
4,045.00 | 4,055.00 | 3,980.00 | 4,035.00 | 4,035.00 | 2,026,212 |
|
Jan 14, 2026
|
4,035.00 | 4,095.00 | 3,970.00 | 3,980.00 | 3,980.00 | 2,943,086 |
|
Jan 13, 2026
|
4,110.00 | 4,115.00 | 3,970.00 | 4,015.00 | 4,015.00 | 3,249,161 |
|
Jan 12, 2026
|
4,060.00 | 4,200.00 | 4,050.00 | 4,150.00 | 4,150.00 | 5,771,086 |
|
Jan 9, 2026
|
3,915.00 | 4,000.00 | 3,855.00 | 3,965.00 | 3,965.00 | 2,168,236 |
|
Jan 8, 2026
|
4,000.00 | 4,030.00 | 3,880.00 | 3,890.00 | 3,890.00 | 2,329,258 |
|
Jan 7, 2026
|
4,035.00 | 4,120.00 | 3,990.00 | 4,035.00 | 4,035.00 | 3,092,594 |
|
Jan 6, 2026
|
4,230.00 | 4,235.00 | 3,965.00 | 4,045.00 | 4,045.00 | 5,631,422 |
|
Jan 5, 2026
|
3,835.00 | 3,975.00 | 3,830.00 | 3,975.00 | 3,975.00 | 4,359,037 |
|
Jan 2, 2026
|
3,660.00 | 3,770.00 | 3,630.00 | 3,735.00 | 3,735.00 | 1,450,833 |
|
Dec 30, 2025
|
3,700.00 | 3,780.00 | 3,640.00 | 3,640.00 | 3,640.00 | 1,740,386 |
|
Dec 29, 2025
|
3,635.00 | 3,720.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,141,128 |
|
Dec 26, 2025
|
3,695.00 | 3,720.00 | 3,620.00 | 3,635.00 | 3,635.00 | 2,176,823 |
|
Dec 24, 2025
|
3,755.00 | 3,770.00 | 3,690.00 | 3,705.00 | 3,705.00 | 1,725,579 |
|
Dec 23, 2025
|
3,875.00 | 3,885.00 | 3,750.00 | 3,755.00 | 3,755.00 | 2,596,454 |
|
Dec 22, 2025
|
3,875.00 | 3,945.00 | 3,860.00 | 3,860.00 | 3,860.00 | 2,835,713 |
|
Dec 19, 2025
|
3,665.00 | 3,810.00 | 3,665.00 | 3,800.00 | 3,800.00 | 2,616,401 |
|
Dec 18, 2025
|
3,595.00 | 3,730.00 | 3,590.00 | 3,655.00 | 3,655.00 | 1,976,204 |
|
Dec 17, 2025
|
3,825.00 | 3,825.00 | 3,700.00 | 3,710.00 | 3,710.00 | 1,942,198 |
|
Dec 16, 2025
|
3,870.00 | 3,870.00 | 3,710.00 | 3,750.00 | 3,750.00 | 3,762,290 |
|
Dec 15, 2025
|
3,955.00 | 3,955.00 | 3,860.00 | 3,885.00 | 3,885.00 | 3,903,104 |
|
Dec 12, 2025
|
4,015.00 | 4,065.00 | 3,965.00 | 4,045.00 | 4,045.00 | 6,119,777 |
|
Dec 11, 2025
|
3,900.00 | 4,100.00 | 3,900.00 | 3,965.00 | 3,965.00 | 10,630,224 |
|
Dec 10, 2025
|
3,950.00 | 3,975.00 | 3,895.00 | 3,895.00 | 3,895.00 | 2,109,513 |
|
Dec 9, 2025
|
3,925.00 | 3,965.00 | 3,865.00 | 3,945.00 | 3,945.00 | 2,282,905 |
|
Dec 8, 2025
|
4,020.00 | 4,020.00 | 3,880.00 | 3,925.00 | 3,925.00 | 3,027,968 |
|
Dec 5, 2025
|
3,940.00 | 4,035.00 | 3,880.00 | 4,020.00 | 4,020.00 | 5,450,592 |
|
Dec 4, 2025
|
4,070.00 | 4,075.00 | 3,880.00 | 3,885.00 | 3,885.00 | 4,203,854 |
|
Dec 3, 2025
|
3,895.00 | 4,035.00 | 3,890.00 | 4,010.00 | 4,010.00 | 7,131,936 |
|
Dec 2, 2025
|
3,795.00 | 3,860.00 | 3,770.00 | 3,820.00 | 3,820.00 | 2,117,404 |
|
Dec 1, 2025
|
3,915.00 | 3,920.00 | 3,785.00 | 3,805.00 | 3,805.00 | 2,214,327 |
|
Nov 28, 2025
|
3,880.00 | 3,910.00 | 3,825.00 | 3,875.00 | 3,875.00 | 2,055,285 |
|
Nov 27, 2025
|
3,975.00 | 4,015.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,317,849 |
|
Nov 26, 2025
|
3,765.00 | 3,900.00 | 3,760.00 | 3,900.00 | 3,900.00 | 3,771,115 |
|
Nov 25, 2025
|
3,670.00 | 3,820.00 | 3,670.00 | 3,745.00 | 3,745.00 | 3,103,799 |
|
Nov 24, 2025
|
3,640.00 | 3,685.00 | 3,540.00 | 3,620.00 | 3,620.00 | 3,080,312 |
|
Nov 21, 2025
|
3,685.00 | 3,740.00 | 3,565.00 | 3,600.00 | 3,600.00 | 4,612,696 |
|
Nov 20, 2025
|
3,865.00 | 3,975.00 | 3,865.00 | 3,880.00 | 3,880.00 | 3,857,408 |
|
Nov 19, 2025
|
3,850.00 | 4,035.00 | 3,690.00 | 3,790.00 | 3,790.00 | 4,238,066 |
|
Nov 18, 2025
|
3,875.00 | 4,040.00 | 3,800.00 | 3,810.00 | 3,810.00 | 5,026,787 |
|
Nov 17, 2025
|
4,010.00 | 4,080.00 | 3,900.00 | 3,920.00 | 3,920.00 | 3,904,669 |
|
Nov 14, 2025
|
4,135.00 | 4,135.00 | 4,000.00 | 4,005.00 | 4,005.00 | 4,038,451 |
|
Nov 13, 2025
|
4,100.00 | 4,250.00 | 4,085.00 | 4,205.00 | 4,205.00 | 5,288,441 |
|
Nov 12, 2025
|
4,120.00 | 4,160.00 | 4,065.00 | 4,095.00 | 4,095.00 | 3,192,816 |
|
Nov 11, 2025
|
4,270.00 | 4,315.00 | 4,055.00 | 4,120.00 | 4,120.00 | 5,909,238 |
|
Nov 10, 2025
|
4,200.00 | 4,295.00 | 4,140.00 | 4,265.00 | 4,265.00 | 3,806,175 |
|
Nov 7, 2025
|
4,085.00 | 4,365.00 | 4,080.00 | 4,225.00 | 4,225.00 | 6,315,734 |
|
Nov 6, 2025
|
4,585.00 | 4,735.00 | 4,330.00 | 4,330.00 | 4,330.00 | 7,031,914 |
|
Nov 5, 2025
|
4,595.00 | 4,640.00 | 4,360.00 | 4,570.00 | 4,570.00 | 9,999,632 |
|
Nov 4, 2025
|
4,740.00 | 4,900.00 | 4,660.00 | 4,700.00 | 4,700.00 | 9,276,771 |
|
Nov 3, 2025
|
4,825.00 | 4,895.00 | 4,705.00 | 4,770.00 | 4,770.00 | 12,865,234 |
