KOSDAQ - Delayed Quote
KRW
Oscotec Inc. (039200.KQ)
36,450.00
-50.00
(-0.14%)
At close: October 30 at 3:30:05 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
36,350.00 | 36,800.00 | 35,300.00 | 36,450.00 | 36,450.00 | 123,962 |
|
Oct 29, 2026
|
37,200.00 | 37,200.00 | 35,850.00 | 36,500.00 | 36,500.00 | 99,823 |
|
Oct 28, 2026
|
36,000.00 | 37,400.00 | 36,000.00 | 36,650.00 | 36,650.00 | 83,642 |
|
Oct 27, 2026
|
36,350.00 | 37,450.00 | 35,700.00 | 35,900.00 | 35,900.00 | 123,683 |
|
Oct 26, 2026
|
36,750.00 | 37,250.00 | 36,000.00 | 36,000.00 | 36,000.00 | 61,600 |
|
Oct 23, 2026
|
37,350.00 | 38,000.00 | 36,650.00 | 37,250.00 | 37,250.00 | 96,040 |
|
Oct 22, 2026
|
37,550.00 | 38,500.00 | 36,850.00 | 37,500.00 | 37,500.00 | 106,635 |
|
Oct 21, 2026
|
38,250.00 | 39,500.00 | 37,600.00 | 37,800.00 | 37,800.00 | 124,745 |
|
Oct 20, 2026
|
37,700.00 | 39,350.00 | 36,900.00 | 37,500.00 | 37,500.00 | 279,423 |
|
Oct 19, 2026
|
36,700.00 | 38,550.00 | 36,150.00 | 38,300.00 | 38,300.00 | 199,756 |
|
Oct 16, 2026
|
34,650.00 | 38,250.00 | 34,650.00 | 36,700.00 | 36,700.00 | 209,051 |
|
Oct 15, 2026
|
35,000.00 | 35,400.00 | 34,150.00 | 34,750.00 | 34,750.00 | 97,900 |
|
Oct 14, 2026
|
35,000.00 | 36,550.00 | 34,950.00 | 35,800.00 | 35,800.00 | 98,066 |
|
Oct 13, 2026
|
36,400.00 | 36,400.00 | 34,600.00 | 35,350.00 | 35,350.00 | 110,874 |
|
Oct 12, 2026
|
37,600.00 | 37,850.00 | 36,300.00 | 36,500.00 | 36,500.00 | 77,284 |
|
Oct 8, 2026
|
39,500.00 | 39,950.00 | 37,400.00 | 37,700.00 | 37,700.00 | 120,779 |
|
Oct 7, 2026
|
39,200.00 | 40,850.00 | 39,200.00 | 39,700.00 | 39,700.00 | 149,742 |
|
Oct 6, 2026
|
36,600.00 | 39,250.00 | 36,450.00 | 39,150.00 | 39,150.00 | 180,041 |
|
Oct 2, 2026
|
38,350.00 | 38,550.00 | 36,150.00 | 36,600.00 | 36,600.00 | 114,016 |
|
Oct 1, 2026
|
35,400.00 | 38,000.00 | 35,150.00 | 38,000.00 | 38,000.00 | 180,025 |
|
Sep 30, 2026
|
35,900.00 | 36,150.00 | 35,300.00 | 35,650.00 | 35,650.00 | 73,453 |
|
Sep 29, 2026
|
35,150.00 | 35,800.00 | 34,300.00 | 35,650.00 | 35,650.00 | 111,332 |
|
Sep 28, 2026
|
36,200.00 | 36,800.00 | 35,050.00 | 35,250.00 | 35,250.00 | 84,506 |
|
Sep 23, 2026
|
36,100.00 | 36,700.00 | 35,300.00 | 35,800.00 | 35,800.00 | 74,922 |
|
Sep 22, 2026
|
36,200.00 | 37,000.00 | 35,950.00 | 36,200.00 | 36,200.00 | 68,511 |
|
Sep 21, 2026
|
36,700.00 | 37,700.00 | 35,700.00 | 35,850.00 | 35,850.00 | 80,459 |
|
Sep 18, 2026
|
37,600.00 | 37,600.00 | 36,300.00 | 36,550.00 | 36,550.00 | 127,091 |
|
Sep 17, 2026
|
34,700.00 | 37,600.00 | 34,700.00 | 37,450.00 | 37,450.00 | 223,870 |
|
Sep 16, 2026
|
34,350.00 | 34,650.00 | 33,950.00 | 34,350.00 | 34,350.00 | 44,157 |
|
Sep 15, 2026
|
34,850.00 | 35,600.00 | 34,500.00 | 34,600.00 | 34,600.00 | 85,918 |
|
Sep 14, 2026
|
33,500.00 | 35,000.00 | 33,450.00 | 34,600.00 | 34,600.00 | 65,258 |
|
Sep 11, 2026
|
34,300.00 | 35,200.00 | 34,300.00 | 34,900.00 | 34,900.00 | 74,822 |
|
Sep 10, 2026
|
34,100.00 | 35,450.00 | 33,650.00 | 35,450.00 | 35,450.00 | 114,415 |
|
Sep 9, 2026
|
34,650.00 | 35,600.00 | 34,600.00 | 34,800.00 | 34,800.00 | 88,800 |
|
Sep 8, 2026
|
35,800.00 | 36,100.00 | 35,050.00 | 35,050.00 | 35,050.00 | 84,729 |
|
Sep 7, 2026
|
36,600.00 | 37,050.00 | 35,750.00 | 35,950.00 | 35,950.00 | 108,920 |
|
Sep 4, 2026
|
36,100.00 | 37,000.00 | 35,400.00 | 36,600.00 | 36,600.00 | 152,390 |
|
Sep 3, 2026
|
36,950.00 | 37,100.00 | 35,600.00 | 35,900.00 | 35,900.00 | 76,905 |
|
Sep 2, 2026
|
36,200.00 | 37,550.00 | 35,800.00 | 36,600.00 | 36,600.00 | 133,075 |
|
Sep 1, 2026
|
35,150.00 | 37,200.00 | 35,150.00 | 37,000.00 | 37,000.00 | 161,788 |
|
Aug 31, 2026
|
35,000.00 | 35,950.00 | 34,500.00 | 35,050.00 | 35,050.00 | 142,298 |
|
Aug 28, 2026
|
34,700.00 | 35,950.00 | 34,500.00 | 35,800.00 | 35,800.00 | 68,039 |
|
Aug 27, 2026
|
35,500.00 | 35,650.00 | 33,900.00 | 35,050.00 | 35,050.00 | 262,836 |
|
Aug 26, 2026
|
37,000.00 | 38,150.00 | 35,700.00 | 35,900.00 | 35,900.00 | 106,760 |
|
Aug 25, 2026
|
37,800.00 | 38,300.00 | 35,850.00 | 37,300.00 | 37,300.00 | 142,343 |
|
Aug 24, 2026
|
36,800.00 | 38,800.00 | 36,800.00 | 38,250.00 | 38,250.00 | 133,762 |
|
Aug 21, 2026
|
37,900.00 | 38,500.00 | 35,900.00 | 36,700.00 | 36,700.00 | 125,180 |
|
Aug 20, 2026
|
39,300.00 | 40,000.00 | 37,500.00 | 38,850.00 | 38,850.00 | 153,061 |
|
Aug 19, 2026
|
35,950.00 | 38,700.00 | 35,300.00 | 38,100.00 | 38,100.00 | 190,174 |
|
Aug 18, 2026
|
37,400.00 | 39,150.00 | 36,400.00 | 36,600.00 | 36,600.00 | 165,982 |
|
Aug 14, 2026
|
38,050.00 | 39,250.00 | 36,750.00 | 37,400.00 | 37,400.00 | 128,351 |
|
Aug 13, 2026
|
38,600.00 | 39,500.00 | 37,500.00 | 38,300.00 | 38,300.00 | 156,017 |
|
Aug 12, 2026
|
38,000.00 | 40,100.00 | 36,550.00 | 38,800.00 | 38,800.00 | 371,939 |
|
Aug 11, 2026
|
37,750.00 | 39,350.00 | 36,950.00 | 37,400.00 | 37,400.00 | 180,270 |
|
Aug 10, 2026
|
35,600.00 | 38,550.00 | 35,050.00 | 38,000.00 | 38,000.00 | 376,859 |
|
Aug 7, 2026
|
35,000.00 | 36,200.00 | 33,700.00 | 34,950.00 | 34,950.00 | 116,396 |
|
Aug 6, 2026
|
33,900.00 | 36,250.00 | 33,550.00 | 35,350.00 | 35,350.00 | 207,155 |
|
Aug 5, 2026
|
34,600.00 | 35,050.00 | 33,600.00 | 33,600.00 | 33,600.00 | 143,128 |
|
Aug 4, 2026
|
30,750.00 | 35,550.00 | 30,750.00 | 34,600.00 | 34,600.00 | 259,788 |
|
Aug 3, 2026
|
29,200.00 | 32,050.00 | 28,850.00 | 30,850.00 | 30,850.00 | 180,536 |
|
Jul 31, 2026
|
28,650.00 | 30,700.00 | 28,650.00 | 30,050.00 | 30,050.00 | 169,510 |
|
Jul 30, 2026
|
28,250.00 | 30,300.00 | 28,050.00 | 28,400.00 | 28,400.00 | 134,980 |
|
Jul 29, 2026
|
30,550.00 | 30,750.00 | 27,700.00 | 29,150.00 | 29,150.00 | 216,731 |
|
Jul 28, 2026
|
31,150.00 | 31,750.00 | 29,550.00 | 30,250.00 | 30,250.00 | 101,883 |
|
Jul 27, 2026
|
31,700.00 | 33,050.00 | 31,250.00 | 31,600.00 | 31,600.00 | 116,300 |
|
Jul 24, 2026
|
30,800.00 | 32,850.00 | 30,800.00 | 31,050.00 | 31,050.00 | 116,854 |
|
Jul 23, 2026
|
29,500.00 | 31,400.00 | 29,450.00 | 31,200.00 | 31,200.00 | 181,971 |
|
Jul 22, 2026
|
30,300.00 | 30,800.00 | 29,250.00 | 29,300.00 | 29,300.00 | 95,108 |
|
Jul 21, 2026
|
30,600.00 | 30,750.00 | 29,000.00 | 30,150.00 | 30,150.00 | 207,442 |
|
Jul 20, 2026
|
30,100.00 | 31,500.00 | 29,100.00 | 30,600.00 | 30,600.00 | 182,016 |
|
Jul 16, 2026
|
30,600.00 | 30,800.00 | 29,400.00 | 30,150.00 | 30,150.00 | 110,418 |
|
Jul 15, 2026
|
28,150.00 | 30,850.00 | 28,100.00 | 30,550.00 | 30,550.00 | 165,409 |
|
Jul 14, 2026
|
29,600.00 | 29,600.00 | 27,300.00 | 28,000.00 | 28,000.00 | 229,852 |
|
Jul 13, 2026
|
31,050.00 | 31,700.00 | 29,050.00 | 29,500.00 | 29,500.00 | 221,418 |
|
Jul 10, 2026
|
31,200.00 | 31,800.00 | 29,650.00 | 31,050.00 | 31,050.00 | 187,923 |
|
Jul 9, 2026
|
31,800.00 | 32,450.00 | 30,800.00 | 31,200.00 | 31,200.00 | 183,025 |
|
Jul 8, 2026
|
32,250.00 | 33,500.00 | 30,750.00 | 31,700.00 | 31,700.00 | 225,579 |
|
Jul 7, 2026
|
33,000.00 | 35,100.00 | 32,400.00 | 33,150.00 | 33,150.00 | 267,132 |
|
Jul 6, 2026
|
34,000.00 | 34,400.00 | 32,250.00 | 33,400.00 | 33,400.00 | 192,952 |
|
Jul 3, 2026
|
35,700.00 | 35,850.00 | 33,450.00 | 34,700.00 | 34,700.00 | 244,696 |
|
Jul 2, 2026
|
36,100.00 | 36,700.00 | 34,550.00 | 35,000.00 | 35,000.00 | 146,901 |
|
Jul 1, 2026
|
36,150.00 | 37,600.00 | 35,750.00 | 36,750.00 | 36,750.00 | 165,513 |
|
Jun 30, 2026
|
37,550.00 | 38,500.00 | 35,850.00 | 36,250.00 | 36,250.00 | 121,277 |
|
Jun 29, 2026
|
35,300.00 | 38,650.00 | 35,100.00 | 38,650.00 | 38,650.00 | 303,518 |
|
Jun 26, 2026
|
36,950.00 | 37,500.00 | 34,650.00 | 35,150.00 | 35,150.00 | 186,288 |
|
Jun 25, 2026
|
37,400.00 | 38,650.00 | 36,500.00 | 36,500.00 | 36,500.00 | 202,178 |
|
Jun 24, 2026
|
37,050.00 | 38,850.00 | 35,650.00 | 37,750.00 | 37,750.00 | 235,656 |
|
Jun 23, 2026
|
35,250.00 | 39,500.00 | 35,250.00 | 37,000.00 | 37,000.00 | 304,001 |
|
Jun 22, 2026
|
36,950.00 | 38,100.00 | 35,650.00 | 36,450.00 | 36,450.00 | 181,185 |
|
Jun 19, 2026
|
39,700.00 | 39,700.00 | 36,700.00 | 37,150.00 | 37,150.00 | 426,526 |
|
Jun 18, 2026
|
41,050.00 | 42,250.00 | 39,500.00 | 39,650.00 | 39,650.00 | 161,103 |
|
Jun 17, 2026
|
39,450.00 | 43,050.00 | 38,700.00 | 41,750.00 | 41,750.00 | 370,117 |
|
Jun 16, 2026
|
39,100.00 | 39,850.00 | 38,300.00 | 38,850.00 | 38,850.00 | 177,997 |
|
Jun 15, 2026
|
39,900.00 | 40,750.00 | 38,600.00 | 39,250.00 | 39,250.00 | 129,603 |
|
Jun 12, 2026
|
41,150.00 | 41,400.00 | 39,100.00 | 39,100.00 | 39,100.00 | 216,545 |
|
Jun 11, 2026
|
38,500.00 | 40,600.00 | 37,250.00 | 40,600.00 | 40,600.00 | 377,100 |
|
Jun 10, 2026
|
39,050.00 | 40,400.00 | 38,400.00 | 38,950.00 | 38,950.00 | 150,580 |
|
Jun 9, 2026
|
40,600.00 | 42,300.00 | 38,800.00 | 39,400.00 | 39,400.00 | 270,487 |
|
Jun 8, 2026
|
40,300.00 | 44,000.00 | 37,300.00 | 40,600.00 | 40,600.00 | 625,494 |
|
Jun 5, 2026
|
42,900.00 | 44,550.00 | 40,750.00 | 41,750.00 | 41,750.00 | 450,986 |
|
Jun 4, 2026
|
42,300.00 | 43,800.00 | 39,000.00 | 41,600.00 | 41,600.00 | 346,448 |
|
Jun 2, 2026
|
46,500.00 | 46,600.00 | 41,250.00 | 42,000.00 | 42,000.00 | 887,452 |
|
Jun 1, 2026
|
41,300.00 | 41,800.00 | 39,750.00 | 40,550.00 | 40,550.00 | 205,177 |
|
May 29, 2026
|
42,200.00 | 43,050.00 | 40,100.00 | 42,050.00 | 42,050.00 | 227,838 |
|
May 28, 2026
|
43,300.00 | 43,950.00 | 40,200.00 | 41,900.00 | 41,900.00 | 225,954 |
|
May 27, 2026
|
41,700.00 | 47,400.00 | 40,500.00 | 43,900.00 | 43,900.00 | 385,950 |
|
May 26, 2026
|
43,500.00 | 43,950.00 | 41,500.00 | 42,200.00 | 42,200.00 | 172,525 |
|
May 22, 2026
|
39,700.00 | 43,700.00 | 39,700.00 | 42,250.00 | 42,250.00 | 240,028 |
|
May 21, 2026
|
40,000.00 | 41,150.00 | 38,600.00 | 39,050.00 | 39,050.00 | 143,237 |
|
May 20, 2026
|
40,600.00 | 40,600.00 | 37,950.00 | 38,850.00 | 38,850.00 | 149,998 |
|
May 19, 2026
|
40,850.00 | 41,450.00 | 38,900.00 | 41,000.00 | 41,000.00 | 214,528 |
|
May 18, 2026
|
45,800.00 | 46,600.00 | 39,050.00 | 40,750.00 | 40,750.00 | 493,659 |
|
May 15, 2026
|
48,050.00 | 48,250.00 | 44,550.00 | 47,200.00 | 47,200.00 | 472,824 |
|
May 14, 2026
|
48,450.00 | 49,600.00 | 46,800.00 | 47,700.00 | 47,700.00 | 212,170 |
|
May 13, 2026
|
50,900.00 | 51,100.00 | 47,100.00 | 47,650.00 | 47,650.00 | 260,714 |
|
May 12, 2026
|
48,150.00 | 51,300.00 | 47,900.00 | 49,550.00 | 49,550.00 | 438,064 |
|
May 11, 2026
|
50,200.00 | 50,500.00 | 47,350.00 | 47,700.00 | 47,700.00 | 290,707 |
|
May 8, 2026
|
49,900.00 | 51,700.00 | 48,800.00 | 51,000.00 | 51,000.00 | 269,547 |
|
May 7, 2026
|
49,750.00 | 52,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | 191,715 |
|
May 6, 2026
|
50,400.00 | 51,000.00 | 49,150.00 | 49,700.00 | 49,700.00 | 245,946 |
|
May 4, 2026
|
52,700.00 | 53,900.00 | 50,200.00 | 51,400.00 | 51,400.00 | 225,672 |
|
Apr 30, 2026
|
53,000.00 | 53,500.00 | 51,600.00 | 52,000.00 | 52,000.00 | 215,930 |
|
Apr 29, 2026
|
54,900.00 | 55,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | 130,019 |
|
Apr 28, 2026
|
54,200.00 | 54,500.00 | 52,800.00 | 53,900.00 | 53,900.00 | 215,472 |
|
Apr 27, 2026
|
51,700.00 | 56,300.00 | 50,700.00 | 55,400.00 | 55,400.00 | 418,344 |
|
Apr 24, 2026
|
50,300.00 | 51,500.00 | 49,700.00 | 50,900.00 | 50,900.00 | 167,358 |
|
Apr 23, 2026
|
51,400.00 | 51,400.00 | 49,550.00 | 50,200.00 | 50,200.00 | 224,115 |
|
Apr 22, 2026
|
52,600.00 | 53,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | 225,177 |
|
Apr 21, 2026
|
53,600.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | 134,421 |
|
Apr 20, 2026
|
54,700.00 | 54,800.00 | 52,600.00 | 53,000.00 | 53,000.00 | 180,534 |
|
Apr 17, 2026
|
56,000.00 | 56,400.00 | 54,600.00 | 54,700.00 | 54,700.00 | 155,596 |
|
Apr 16, 2026
|
56,900.00 | 57,700.00 | 56,100.00 | 56,600.00 | 56,600.00 | 185,055 |
|
Apr 15, 2026
|
54,000.00 | 58,000.00 | 54,000.00 | 57,200.00 | 57,200.00 | 386,900 |
|
Apr 14, 2026
|
56,100.00 | 56,300.00 | 53,600.00 | 53,800.00 | 53,800.00 | 186,574 |
|
Apr 13, 2026
|
51,700.00 | 56,000.00 | 51,700.00 | 55,200.00 | 55,200.00 | 271,136 |
|
Apr 10, 2026
|
52,400.00 | 54,200.00 | 51,300.00 | 53,000.00 | 53,000.00 | 205,409 |
|
Apr 9, 2026
|
48,550.00 | 53,000.00 | 48,400.00 | 52,400.00 | 52,400.00 | 405,475 |
|
Apr 8, 2026
|
49,950.00 | 50,600.00 | 47,200.00 | 48,700.00 | 48,700.00 | 336,054 |
|
Apr 7, 2026
|
47,850.00 | 49,450.00 | 47,150.00 | 47,300.00 | 47,300.00 | 133,319 |
|
Apr 6, 2026
|
48,500.00 | 49,750.00 | 47,250.00 | 47,500.00 | 47,500.00 | 189,461 |
|
Apr 3, 2026
|
49,250.00 | 49,800.00 | 47,750.00 | 48,950.00 | 48,950.00 | 215,146 |
|
Apr 2, 2026
|
52,900.00 | 53,700.00 | 48,100.00 | 48,800.00 | 48,800.00 | 314,129 |
|
Apr 1, 2026
|
51,700.00 | 53,800.00 | 51,600.00 | 53,400.00 | 53,400.00 | 295,892 |
|
Mar 31, 2026
|
51,800.00 | 52,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | 215,620 |
|
Mar 30, 2026
|
51,800.00 | 54,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | 197,760 |
|
Mar 27, 2026
|
53,300.00 | 54,900.00 | 53,000.00 | 54,300.00 | 54,300.00 | 270,080 |
|
Mar 26, 2026
|
54,200.00 | 56,000.00 | 53,700.00 | 54,300.00 | 54,300.00 | 314,799 |
|
Mar 25, 2026
|
53,200.00 | 54,200.00 | 52,000.00 | 53,700.00 | 53,700.00 | 204,648 |
|
Mar 24, 2026
|
53,900.00 | 54,000.00 | 50,700.00 | 52,400.00 | 52,400.00 | 298,403 |
|
Mar 23, 2026
|
53,000.00 | 54,400.00 | 51,800.00 | 52,500.00 | 52,500.00 | 443,511 |
|
Mar 20, 2026
|
58,500.00 | 59,000.00 | 55,100.00 | 56,000.00 | 56,000.00 | 473,015 |
|
Mar 19, 2026
|
56,100.00 | 58,600.00 | 56,000.00 | 57,500.00 | 57,500.00 | 240,624 |
|
Mar 18, 2026
|
56,400.00 | 59,100.00 | 55,700.00 | 58,400.00 | 58,400.00 | 317,275 |
|
Mar 17, 2026
|
58,700.00 | 58,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 570,779 |
|
Mar 16, 2026
|
60,200.00 | 60,200.00 | 56,500.00 | 59,300.00 | 59,300.00 | 631,874 |
|
Mar 13, 2026
|
47,800.00 | 58,500.00 | 47,800.00 | 56,100.00 | 56,100.00 | 1,034,198 |
|
Mar 12, 2026
|
48,350.00 | 49,150.00 | 46,600.00 | 48,050.00 | 48,050.00 | 319,497 |
|
Mar 11, 2026
|
50,000.00 | 50,400.00 | 47,850.00 | 47,900.00 | 47,900.00 | 248,297 |
|
Mar 10, 2026
|
52,300.00 | 52,800.00 | 49,750.00 | 49,850.00 | 49,850.00 | 227,592 |
|
Mar 9, 2026
|
48,000.00 | 51,100.00 | 47,500.00 | 50,500.00 | 50,500.00 | 250,900 |
|
Mar 6, 2026
|
49,550.00 | 53,700.00 | 49,000.00 | 51,400.00 | 51,400.00 | 242,092 |
|
Mar 5, 2026
|
49,850.00 | 53,400.00 | 47,550.00 | 50,600.00 | 50,600.00 | 429,911 |
|
Mar 4, 2026
|
54,000.00 | 54,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | 559,001 |
|
Mar 3, 2026
|
53,100.00 | 58,500.00 | 52,400.00 | 55,700.00 | 55,700.00 | 767,430 |
|
Feb 27, 2026
|
49,900.00 | 53,000.00 | 49,600.00 | 52,300.00 | 52,300.00 | 275,028 |
|
Feb 26, 2026
|
49,550.00 | 51,900.00 | 49,550.00 | 51,200.00 | 51,200.00 | 510,746 |
|
Feb 25, 2026
|
54,800.00 | 55,000.00 | 52,900.00 | 53,300.00 | 53,300.00 | 151,576 |
|
Feb 24, 2026
|
54,900.00 | 57,500.00 | 53,800.00 | 54,300.00 | 54,300.00 | 208,000 |
|
Feb 23, 2026
|
54,900.00 | 55,800.00 | 53,100.00 | 54,400.00 | 54,400.00 | 180,355 |
|
Feb 20, 2026
|
56,200.00 | 56,500.00 | 54,100.00 | 54,300.00 | 54,300.00 | 218,339 |
|
Feb 19, 2026
|
51,100.00 | 57,300.00 | 51,000.00 | 56,600.00 | 56,600.00 | 620,613 |
|
Feb 13, 2026
|
51,900.00 | 51,900.00 | 49,650.00 | 50,400.00 | 50,400.00 | 278,394 |
|
Feb 12, 2026
|
50,500.00 | 53,400.00 | 50,500.00 | 52,000.00 | 52,000.00 | 265,275 |
|
Feb 11, 2026
|
50,900.00 | 52,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | 183,924 |
|
Feb 10, 2026
|
49,950.00 | 52,000.00 | 49,850.00 | 50,600.00 | 50,600.00 | 227,467 |
|
Feb 9, 2026
|
51,800.00 | 52,000.00 | 48,750.00 | 50,300.00 | 50,300.00 | 555,211 |
|
Feb 6, 2026
|
54,000.00 | 54,300.00 | 49,850.00 | 52,300.00 | 52,300.00 | 710,442 |
|
Feb 5, 2026
|
50,500.00 | 51,900.00 | 49,650.00 | 50,400.00 | 50,400.00 | 337,900 |
|
Feb 4, 2026
|
51,700.00 | 52,500.00 | 49,900.00 | 50,500.00 | 50,500.00 | 280,807 |
|
Feb 3, 2026
|
53,000.00 | 53,100.00 | 50,700.00 | 52,000.00 | 52,000.00 | 346,058 |
|
Feb 2, 2026
|
52,800.00 | 55,800.00 | 50,500.00 | 51,000.00 | 51,000.00 | 513,044 |
|
Jan 30, 2026
|
56,400.00 | 59,200.00 | 53,000.00 | 55,600.00 | 55,600.00 | 779,462 |
|
Jan 29, 2026
|
52,900.00 | 55,700.00 | 52,500.00 | 55,600.00 | 55,600.00 | 899,272 |
|
Jan 28, 2026
|
49,500.00 | 52,500.00 | 49,350.00 | 52,300.00 | 52,300.00 | 663,585 |
|
Jan 27, 2026
|
48,600.00 | 50,200.00 | 47,950.00 | 49,250.00 | 49,250.00 | 606,941 |
|
Jan 26, 2026
|
44,900.00 | 49,300.00 | 44,400.00 | 49,300.00 | 49,300.00 | 1,059,090 |
|
Jan 23, 2026
|
41,100.00 | 44,000.00 | 40,900.00 | 43,950.00 | 43,950.00 | 392,595 |
|
Jan 22, 2026
|
44,000.00 | 44,400.00 | 39,650.00 | 40,850.00 | 40,850.00 | 599,331 |
|
Jan 21, 2026
|
43,500.00 | 45,100.00 | 43,050.00 | 43,900.00 | 43,900.00 | 684,106 |
|
Jan 20, 2026
|
43,200.00 | 46,200.00 | 43,050.00 | 44,500.00 | 44,500.00 | 550,066 |
|
Jan 19, 2026
|
43,800.00 | 44,800.00 | 43,050.00 | 43,200.00 | 43,200.00 | 294,678 |
|
Jan 16, 2026
|
43,450.00 | 44,550.00 | 42,250.00 | 43,950.00 | 43,950.00 | 430,607 |
|
Jan 15, 2026
|
44,200.00 | 44,350.00 | 43,100.00 | 43,850.00 | 43,850.00 | 271,751 |
|
Jan 14, 2026
|
44,200.00 | 45,000.00 | 43,650.00 | 44,050.00 | 44,050.00 | 269,866 |
|
Jan 13, 2026
|
44,800.00 | 45,600.00 | 43,850.00 | 43,950.00 | 43,950.00 | 308,594 |
|
Jan 12, 2026
|
45,800.00 | 45,800.00 | 44,150.00 | 45,150.00 | 45,150.00 | 233,618 |
|
Jan 9, 2026
|
47,550.00 | 47,650.00 | 45,250.00 | 45,750.00 | 45,750.00 | 378,241 |
|
Jan 8, 2026
|
46,850.00 | 47,650.00 | 45,900.00 | 47,500.00 | 47,500.00 | 472,622 |
|
Jan 7, 2026
|
46,200.00 | 46,550.00 | 44,950.00 | 45,600.00 | 45,600.00 | 351,044 |
|
Jan 6, 2026
|
45,000.00 | 47,500.00 | 44,800.00 | 46,150.00 | 46,150.00 | 739,905 |
|
Jan 5, 2026
|
43,300.00 | 45,500.00 | 43,000.00 | 45,150.00 | 45,150.00 | 412,986 |
|
Jan 2, 2026
|
45,550.00 | 45,550.00 | 43,100.00 | 43,300.00 | 43,300.00 | 376,748 |
|
Dec 30, 2025
|
45,300.00 | 45,500.00 | 44,500.00 | 45,200.00 | 45,200.00 | 250,452 |
|
Dec 29, 2025
|
43,250.00 | 45,300.00 | 42,700.00 | 45,300.00 | 45,300.00 | 521,804 |
|
Dec 26, 2025
|
44,450.00 | 44,750.00 | 43,200.00 | 43,600.00 | 43,600.00 | 472,515 |
|
Dec 24, 2025
|
44,400.00 | 44,850.00 | 43,700.00 | 44,200.00 | 44,200.00 | 535,508 |
|
Dec 23, 2025
|
46,500.00 | 46,500.00 | 43,250.00 | 43,900.00 | 43,900.00 | 978,137 |
|
Dec 22, 2025
|
48,900.00 | 49,050.00 | 45,600.00 | 46,500.00 | 46,500.00 | 1,321,762 |
|
Dec 19, 2025
|
50,700.00 | 51,500.00 | 48,550.00 | 49,050.00 | 49,050.00 | 1,087,146 |
|
Dec 18, 2025
|
50,300.00 | 53,300.00 | 49,950.00 | 50,400.00 | 50,400.00 | 740,957 |
|
Dec 17, 2025
|
56,000.00 | 56,200.00 | 51,300.00 | 51,600.00 | 51,600.00 | 956,985 |
|
Dec 16, 2025
|
66,000.00 | 66,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | 3,438,535 |
|
Dec 15, 2025
|
59,500.00 | 63,100.00 | 58,700.00 | 61,300.00 | 61,300.00 | 504,863 |
|
Dec 12, 2025
|
60,600.00 | 61,100.00 | 58,900.00 | 60,100.00 | 60,100.00 | 429,005 |
|
Dec 11, 2025
|
60,300.00 | 61,600.00 | 58,600.00 | 59,900.00 | 59,900.00 | 474,586 |
|
Dec 10, 2025
|
56,800.00 | 60,500.00 | 56,500.00 | 59,600.00 | 59,600.00 | 556,362 |
|
Dec 9, 2025
|
54,100.00 | 56,600.00 | 52,900.00 | 55,300.00 | 55,300.00 | 366,867 |
|
Dec 8, 2025
|
57,600.00 | 57,900.00 | 51,200.00 | 53,300.00 | 53,300.00 | 1,198,598 |
|
Dec 5, 2025
|
60,500.00 | 60,700.00 | 55,100.00 | 56,900.00 | 56,900.00 | 838,318 |
|
Dec 4, 2025
|
60,200.00 | 62,800.00 | 59,800.00 | 61,300.00 | 61,300.00 | 429,512 |
|
Dec 3, 2025
|
63,300.00 | 63,800.00 | 60,100.00 | 61,300.00 | 61,300.00 | 438,034 |
|
Dec 2, 2025
|
60,600.00 | 61,900.00 | 58,900.00 | 61,000.00 | 61,000.00 | 667,126 |
|
Dec 1, 2025
|
65,000.00 | 65,000.00 | 59,600.00 | 60,600.00 | 60,600.00 | 525,006 |
|
Nov 28, 2025
|
61,400.00 | 62,900.00 | 59,900.00 | 62,000.00 | 62,000.00 | 636,151 |
|
Nov 27, 2025
|
59,300.00 | 61,700.00 | 57,900.00 | 59,500.00 | 59,500.00 | 709,504 |
|
Nov 26, 2025
|
55,200.00 | 59,500.00 | 55,100.00 | 58,700.00 | 58,700.00 | 1,047,615 |
|
Nov 25, 2025
|
54,500.00 | 55,800.00 | 52,600.00 | 53,200.00 | 53,200.00 | 608,578 |
|
Nov 24, 2025
|
56,100.00 | 56,300.00 | 54,100.00 | 55,000.00 | 55,000.00 | 458,131 |
|
Nov 21, 2025
|
52,000.00 | 55,600.00 | 51,800.00 | 54,700.00 | 54,700.00 | 579,882 |
|
Nov 20, 2025
|
50,400.00 | 55,500.00 | 48,200.00 | 54,300.00 | 54,300.00 | 678,599 |
|
Nov 19, 2025
|
52,300.00 | 52,400.00 | 49,000.00 | 49,300.00 | 49,300.00 | 509,710 |
|
Nov 18, 2025
|
54,300.00 | 55,000.00 | 52,300.00 | 53,000.00 | 53,000.00 | 372,432 |
|
Nov 17, 2025
|
52,500.00 | 55,900.00 | 51,800.00 | 53,700.00 | 53,700.00 | 543,696 |
|
Nov 14, 2025
|
51,100.00 | 53,200.00 | 50,600.00 | 52,400.00 | 52,400.00 | 573,687 |
|
Nov 13, 2025
|
50,200.00 | 52,900.00 | 49,500.00 | 52,300.00 | 52,300.00 | 855,227 |
|
Nov 12, 2025
|
45,800.00 | 50,500.00 | 45,600.00 | 50,000.00 | 50,000.00 | 1,007,724 |
|
Nov 11, 2025
|
45,450.00 | 46,250.00 | 43,850.00 | 44,150.00 | 44,150.00 | 226,702 |
|
Nov 10, 2025
|
47,300.00 | 47,650.00 | 45,250.00 | 45,500.00 | 45,500.00 | 225,122 |
|
Nov 7, 2025
|
47,700.00 | 48,200.00 | 46,150.00 | 46,600.00 | 46,600.00 | 267,584 |
|
Nov 6, 2025
|
47,350.00 | 49,200.00 | 46,100.00 | 48,150.00 | 48,150.00 | 491,451 |
|
Nov 5, 2025
|
48,550.00 | 48,700.00 | 45,400.00 | 46,700.00 | 46,700.00 | 580,469 |
|
Nov 4, 2025
|
40,950.00 | 48,300.00 | 40,800.00 | 47,050.00 | 47,050.00 | 1,021,087 |
|
Nov 3, 2025
|
41,500.00 | 42,150.00 | 40,050.00 | 41,750.00 | 41,750.00 | 337,476 |
|
Oct 31, 2025
|
40,250.00 | 41,400.00 | 39,800.00 | 41,000.00 | 41,000.00 | 217,096 |
|
Oct 30, 2025
|
41,100.00 | 41,600.00 | 39,550.00 | 40,000.00 | 40,000.00 | 147,401 |
