KOSDAQ - Delayed Quote
KRW
YTN Co.,Ltd. (040300.KQ)
1,983.00
-1.00
(-0.05%)
At close: 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 9, 2026
|
2,015.00 | 2,015.00 | 1,911.00 | 1,983.00 | 1,983.00 | 15,552 |
|
Nov 6, 2026
|
1,838.00 | 1,985.00 | 1,820.00 | 1,984.00 | 1,984.00 | 36,626 |
|
Nov 5, 2026
|
2,030.00 | 2,045.00 | 1,992.00 | 2,015.00 | 2,015.00 | 14,185 |
|
Nov 4, 2026
|
2,000.00 | 2,080.00 | 1,981.00 | 2,030.00 | 2,030.00 | 48,423 |
|
Nov 3, 2026
|
2,070.00 | 2,070.00 | 1,996.00 | 2,030.00 | 2,030.00 | 33,465 |
|
Nov 2, 2026
|
2,035.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | 31,485 |
|
Oct 30, 2026
|
2,065.00 | 2,070.00 | 2,010.00 | 2,065.00 | 2,065.00 | 46,146 |
|
Oct 29, 2026
|
2,045.00 | 2,080.00 | 1,986.00 | 2,070.00 | 2,070.00 | 38,752 |
|
Oct 28, 2026
|
1,994.00 | 2,060.00 | 1,981.00 | 2,045.00 | 2,045.00 | 31,557 |
|
Oct 27, 2026
|
1,972.00 | 1,996.00 | 1,961.00 | 1,995.00 | 1,995.00 | 27,946 |
|
Oct 26, 2026
|
1,974.00 | 1,974.00 | 1,914.00 | 1,950.00 | 1,950.00 | 45,033 |
|
Oct 23, 2026
|
1,902.00 | 1,918.00 | 1,875.00 | 1,915.00 | 1,915.00 | 58,788 |
|
Oct 22, 2026
|
1,970.00 | 1,989.00 | 1,892.00 | 1,904.00 | 1,904.00 | 58,633 |
|
Oct 21, 2026
|
1,972.00 | 1,999.00 | 1,951.00 | 1,951.00 | 1,951.00 | 22,580 |
|
Oct 20, 2026
|
1,965.00 | 2,025.00 | 1,955.00 | 1,964.00 | 1,964.00 | 38,543 |
|
Oct 19, 2026
|
1,970.00 | 2,020.00 | 1,953.00 | 2,000.00 | 2,000.00 | 41,676 |
|
Oct 16, 2026
|
1,946.00 | 1,997.00 | 1,942.00 | 1,984.00 | 1,984.00 | 32,694 |
|
Oct 15, 2026
|
2,000.00 | 2,055.00 | 1,941.00 | 1,946.00 | 1,946.00 | 88,565 |
|
Oct 14, 2026
|
2,045.00 | 2,090.00 | 2,010.00 | 2,015.00 | 2,015.00 | 77,444 |
|
Oct 13, 2026
|
2,200.00 | 2,250.00 | 1,990.00 | 2,045.00 | 2,045.00 | 350,104 |
|
Oct 12, 2026
|
2,265.00 | 2,365.00 | 2,220.00 | 2,250.00 | 2,250.00 | 227,451 |
|
Oct 8, 2026
|
2,250.00 | 2,280.00 | 2,215.00 | 2,255.00 | 2,255.00 | 58,118 |
|
Oct 7, 2026
|
2,265.00 | 2,305.00 | 2,250.00 | 2,260.00 | 2,260.00 | 82,842 |
|
Oct 6, 2026
|
2,290.00 | 2,300.00 | 2,270.00 | 2,275.00 | 2,275.00 | 72,560 |
|
Oct 2, 2026
|
2,285.00 | 2,335.00 | 2,260.00 | 2,290.00 | 2,290.00 | 100,630 |
|
Oct 1, 2026
|
2,295.00 | 2,295.00 | 2,245.00 | 2,260.00 | 2,260.00 | 61,042 |
|
Sep 30, 2026
|
2,265.00 | 2,340.00 | 2,235.00 | 2,270.00 | 2,270.00 | 135,768 |
|
Sep 29, 2026
|
2,240.00 | 2,320.00 | 2,215.00 | 2,270.00 | 2,270.00 | 173,178 |
|
Sep 28, 2026
|
2,215.00 | 2,435.00 | 2,180.00 | 2,255.00 | 2,255.00 | 768,551 |
|
Sep 23, 2026
|
2,240.00 | 2,250.00 | 2,165.00 | 2,190.00 | 2,190.00 | 94,675 |
|
Sep 22, 2026
|
2,280.00 | 2,285.00 | 2,190.00 | 2,230.00 | 2,230.00 | 188,228 |
|
Sep 21, 2026
|
2,260.00 | 2,300.00 | 2,235.00 | 2,265.00 | 2,265.00 | 181,777 |
|
Sep 18, 2026
|
2,380.00 | 2,445.00 | 2,265.00 | 2,305.00 | 2,305.00 | 807,759 |
|
Sep 17, 2026
|
2,445.00 | 2,605.00 | 2,345.00 | 2,390.00 | 2,390.00 | 2,182,869 |
|
Sep 16, 2026
|
2,995.00 | 3,160.00 | 2,350.00 | 2,390.00 | 2,390.00 | 4,425,959 |
|
Sep 15, 2026
|
2,135.00 | 2,635.00 | 2,075.00 | 2,635.00 | 2,635.00 | 1,012,426 |
|
Sep 14, 2026
|
1,969.00 | 2,500.00 | 1,963.00 | 2,030.00 | 2,030.00 | 3,676,758 |
|
Sep 11, 2026
|
1,972.00 | 1,993.00 | 1,960.00 | 1,971.00 | 1,971.00 | 8,076 |
|
Sep 10, 2026
|
1,982.00 | 1,988.00 | 1,970.00 | 1,972.00 | 1,972.00 | 7,681 |
|
Sep 9, 2026
|
1,982.00 | 1,999.00 | 1,982.00 | 1,992.00 | 1,992.00 | 6,281 |
|
Sep 8, 2026
|
1,998.00 | 2,005.00 | 1,970.00 | 1,993.00 | 1,993.00 | 13,377 |
|
Sep 7, 2026
|
1,994.00 | 2,080.00 | 1,990.00 | 2,010.00 | 2,010.00 | 11,423 |
|
Sep 4, 2026
|
1,996.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | 11,722 |
|
Sep 3, 2026
|
2,015.00 | 2,015.00 | 1,984.00 | 1,995.00 | 1,995.00 | 4,439 |
|
Sep 2, 2026
|
1,998.00 | 2,000.00 | 1,983.00 | 1,989.00 | 1,989.00 | 8,957 |
|
Sep 1, 2026
|
1,999.00 | 2,015.00 | 1,986.00 | 1,986.00 | 1,986.00 | 6,919 |
|
Aug 31, 2026
|
2,020.00 | 2,020.00 | 1,990.00 | 1,991.00 | 1,991.00 | 16,890 |
|
Aug 28, 2026
|
1,995.00 | 2,020.00 | 1,992.00 | 2,020.00 | 2,020.00 | 12,014 |
|
Aug 27, 2026
|
1,999.00 | 2,010.00 | 1,992.00 | 1,992.00 | 1,992.00 | 7,090 |
|
Aug 26, 2026
|
2,035.00 | 2,040.00 | 1,992.00 | 1,999.00 | 1,999.00 | 18,098 |
|
Aug 25, 2026
|
1,952.00 | 2,045.00 | 1,952.00 | 2,000.00 | 2,000.00 | 32,763 |
|
Aug 24, 2026
|
2,005.00 | 2,005.00 | 1,970.00 | 1,988.00 | 1,988.00 | 19,450 |
|
Aug 21, 2026
|
2,030.00 | 2,070.00 | 1,980.00 | 2,005.00 | 2,005.00 | 29,157 |
|
Aug 20, 2026
|
2,045.00 | 2,065.00 | 2,030.00 | 2,045.00 | 2,045.00 | 8,997 |
|
Aug 19, 2026
|
2,030.00 | 2,070.00 | 2,005.00 | 2,060.00 | 2,060.00 | 25,750 |
|
Aug 18, 2026
|
2,080.00 | 2,080.00 | 2,030.00 | 2,065.00 | 2,065.00 | 10,056 |
|
Aug 14, 2026
|
2,070.00 | 2,070.00 | 2,025.00 | 2,050.00 | 2,050.00 | 14,475 |
|
Aug 13, 2026
|
2,085.00 | 2,090.00 | 2,030.00 | 2,055.00 | 2,055.00 | 15,550 |
|
Aug 12, 2026
|
2,085.00 | 2,085.00 | 2,040.00 | 2,050.00 | 2,050.00 | 19,545 |
|
Aug 11, 2026
|
2,025.00 | 2,060.00 | 2,010.00 | 2,040.00 | 2,040.00 | 21,567 |
|
Aug 10, 2026
|
2,040.00 | 2,065.00 | 2,020.00 | 2,025.00 | 2,025.00 | 16,592 |
|
Aug 7, 2026
|
2,030.00 | 2,060.00 | 2,015.00 | 2,045.00 | 2,045.00 | 9,601 |
|
Aug 6, 2026
|
2,040.00 | 2,100.00 | 2,015.00 | 2,030.00 | 2,030.00 | 15,823 |
|
Aug 5, 2026
|
2,050.00 | 2,105.00 | 2,040.00 | 2,040.00 | 2,040.00 | 32,940 |
|
Aug 4, 2026
|
2,010.00 | 2,085.00 | 2,010.00 | 2,065.00 | 2,065.00 | 35,023 |
|
Aug 3, 2026
|
2,060.00 | 2,075.00 | 2,015.00 | 2,055.00 | 2,055.00 | 18,201 |
|
Jul 31, 2026
|
1,944.00 | 2,045.00 | 1,944.00 | 2,040.00 | 2,040.00 | 33,682 |
|
Jul 30, 2026
|
1,858.00 | 1,945.00 | 1,850.00 | 1,944.00 | 1,944.00 | 53,882 |
|
Jul 29, 2026
|
1,906.00 | 1,937.00 | 1,770.00 | 1,858.00 | 1,858.00 | 64,610 |
|
Jul 28, 2026
|
2,005.00 | 2,015.00 | 1,870.00 | 1,870.00 | 1,870.00 | 62,609 |
|
Jul 27, 2026
|
2,050.00 | 2,080.00 | 2,005.00 | 2,060.00 | 2,060.00 | 21,214 |
|
Jul 24, 2026
|
2,050.00 | 2,060.00 | 2,015.00 | 2,050.00 | 2,050.00 | 10,601 |
|
Jul 23, 2026
|
2,065.00 | 2,065.00 | 2,020.00 | 2,065.00 | 2,065.00 | 23,076 |
|
Jul 22, 2026
|
2,050.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 73,470 |
|
Jul 21, 2026
|
1,957.00 | 2,095.00 | 1,956.00 | 2,005.00 | 2,005.00 | 30,490 |
|
Jul 20, 2026
|
1,995.00 | 2,030.00 | 1,950.00 | 1,976.00 | 1,976.00 | 63,940 |
|
Jul 16, 2026
|
1,999.00 | 2,150.00 | 1,994.00 | 2,020.00 | 2,020.00 | 42,284 |
|
Jul 15, 2026
|
1,931.00 | 2,020.00 | 1,931.00 | 2,020.00 | 2,020.00 | 30,060 |
|
Jul 14, 2026
|
1,947.00 | 1,997.00 | 1,910.00 | 1,937.00 | 1,937.00 | 28,248 |
|
Jul 13, 2026
|
2,005.00 | 2,075.00 | 1,950.00 | 1,950.00 | 1,950.00 | 66,478 |
|
Jul 10, 2026
|
2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 26,485 |
|
Jul 9, 2026
|
2,000.00 | 2,105.00 | 1,996.00 | 2,020.00 | 2,020.00 | 82,594 |
|
Jul 8, 2026
|
1,991.00 | 2,065.00 | 1,984.00 | 2,020.00 | 2,020.00 | 60,612 |
|
Jul 7, 2026
|
2,040.00 | 2,095.00 | 2,000.00 | 2,055.00 | 2,055.00 | 54,755 |
|
Jul 6, 2026
|
2,050.00 | 2,095.00 | 2,005.00 | 2,060.00 | 2,060.00 | 22,403 |
|
Jul 3, 2026
|
2,020.00 | 2,100.00 | 1,994.00 | 2,055.00 | 2,055.00 | 27,147 |
|
Jul 2, 2026
|
2,100.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,020.00 | 24,427 |
|
Jul 1, 2026
|
2,045.00 | 2,120.00 | 2,010.00 | 2,100.00 | 2,100.00 | 27,240 |
|
Jun 30, 2026
|
2,000.00 | 2,120.00 | 2,000.00 | 2,045.00 | 2,045.00 | 42,899 |
|
Jun 29, 2026
|
1,941.00 | 2,060.00 | 1,941.00 | 2,020.00 | 2,020.00 | 39,323 |
|
Jun 26, 2026
|
2,050.00 | 2,050.00 | 1,900.00 | 1,969.00 | 1,969.00 | 76,135 |
|
Jun 25, 2026
|
2,030.00 | 2,085.00 | 1,990.00 | 2,050.00 | 2,050.00 | 92,870 |
|
Jun 24, 2026
|
1,984.00 | 2,180.00 | 1,984.00 | 2,060.00 | 2,060.00 | 85,567 |
|
Jun 23, 2026
|
2,155.00 | 2,210.00 | 1,983.00 | 1,989.00 | 1,989.00 | 140,830 |
|
Jun 22, 2026
|
2,240.00 | 2,245.00 | 2,155.00 | 2,215.00 | 2,215.00 | 48,723 |
|
Jun 19, 2026
|
2,320.00 | 2,320.00 | 2,160.00 | 2,200.00 | 2,200.00 | 105,274 |
|
Jun 18, 2026
|
2,440.00 | 2,440.00 | 2,270.00 | 2,320.00 | 2,320.00 | 96,629 |
|
Jun 17, 2026
|
2,380.00 | 2,540.00 | 2,340.00 | 2,425.00 | 2,425.00 | 104,337 |
|
Jun 16, 2026
|
2,390.00 | 2,390.00 | 2,320.00 | 2,340.00 | 2,340.00 | 42,771 |
|
Jun 15, 2026
|
2,350.00 | 2,390.00 | 2,315.00 | 2,355.00 | 2,355.00 | 36,047 |
|
Jun 12, 2026
|
2,295.00 | 2,350.00 | 2,295.00 | 2,340.00 | 2,340.00 | 35,015 |
|
Jun 11, 2026
|
2,235.00 | 2,340.00 | 2,235.00 | 2,295.00 | 2,295.00 | 59,755 |
|
Jun 10, 2026
|
2,320.00 | 2,370.00 | 2,260.00 | 2,310.00 | 2,310.00 | 91,283 |
|
Jun 9, 2026
|
2,225.00 | 2,370.00 | 2,225.00 | 2,320.00 | 2,320.00 | 78,498 |
|
Jun 8, 2026
|
2,190.00 | 2,375.00 | 2,190.00 | 2,245.00 | 2,245.00 | 138,564 |
|
Jun 5, 2026
|
2,505.00 | 2,505.00 | 2,380.00 | 2,400.00 | 2,400.00 | 167,316 |
|
Jun 4, 2026
|
2,535.00 | 2,570.00 | 2,495.00 | 2,510.00 | 2,510.00 | 82,977 |
|
Jun 2, 2026
|
2,535.00 | 2,635.00 | 2,507.00 | 2,555.00 | 2,555.00 | 118,301 |
|
Jun 1, 2026
|
2,650.00 | 2,675.00 | 2,600.00 | 2,635.00 | 2,635.00 | 128,168 |
|
May 29, 2026
|
2,705.00 | 2,760.00 | 2,640.00 | 2,680.00 | 2,680.00 | 92,619 |
|
May 28, 2026
|
2,760.00 | 2,760.00 | 2,665.00 | 2,715.00 | 2,715.00 | 86,979 |
|
May 27, 2026
|
2,900.00 | 2,900.00 | 2,765.00 | 2,765.00 | 2,765.00 | 158,682 |
|
May 26, 2026
|
2,965.00 | 2,965.00 | 2,895.00 | 2,900.00 | 2,900.00 | 58,259 |
|
May 22, 2026
|
2,875.00 | 2,940.00 | 2,875.00 | 2,925.00 | 2,925.00 | 54,251 |
|
May 21, 2026
|
2,830.00 | 2,905.00 | 2,810.00 | 2,885.00 | 2,885.00 | 135,590 |
|
May 20, 2026
|
2,925.00 | 2,930.00 | 2,815.00 | 2,850.00 | 2,850.00 | 117,988 |
|
May 19, 2026
|
2,970.00 | 3,050.00 | 2,885.00 | 2,925.00 | 2,925.00 | 95,190 |
|
May 18, 2026
|
3,005.00 | 3,025.00 | 2,900.00 | 2,980.00 | 2,980.00 | 110,189 |
|
May 15, 2026
|
3,090.00 | 3,165.00 | 3,010.00 | 3,010.00 | 3,010.00 | 163,194 |
|
May 14, 2026
|
3,080.00 | 3,150.00 | 3,070.00 | 3,105.00 | 3,105.00 | 73,255 |
|
May 13, 2026
|
3,045.00 | 3,150.00 | 3,045.00 | 3,090.00 | 3,090.00 | 65,392 |
|
May 12, 2026
|
3,205.00 | 3,205.00 | 2,995.00 | 3,095.00 | 3,095.00 | 198,485 |
|
May 11, 2026
|
3,315.00 | 3,315.00 | 3,160.00 | 3,165.00 | 3,165.00 | 190,943 |
|
May 8, 2026
|
3,285.00 | 3,410.00 | 3,250.00 | 3,295.00 | 3,295.00 | 132,792 |
|
May 7, 2026
|
3,375.00 | 3,375.00 | 3,270.00 | 3,285.00 | 3,285.00 | 150,107 |
|
May 6, 2026
|
3,490.00 | 3,500.00 | 3,345.00 | 3,375.00 | 3,375.00 | 263,496 |
|
May 4, 2026
|
3,500.00 | 3,560.00 | 3,470.00 | 3,485.00 | 3,485.00 | 198,388 |
|
Apr 30, 2026
|
3,475.00 | 3,520.00 | 3,455.00 | 3,470.00 | 3,470.00 | 169,814 |
|
Apr 29, 2026
|
3,445.00 | 3,540.00 | 3,440.00 | 3,475.00 | 3,475.00 | 217,889 |
|
Apr 28, 2026
|
3,545.00 | 3,745.00 | 3,440.00 | 3,440.00 | 3,440.00 | 611,651 |
|
Apr 27, 2026
|
3,525.00 | 3,580.00 | 3,475.00 | 3,530.00 | 3,530.00 | 250,783 |
|
Apr 24, 2026
|
3,460.00 | 3,535.00 | 3,460.00 | 3,505.00 | 3,505.00 | 177,102 |
|
Apr 23, 2026
|
3,495.00 | 3,525.00 | 3,455.00 | 3,455.00 | 3,455.00 | 175,564 |
|
Apr 22, 2026
|
3,470.00 | 3,510.00 | 3,450.00 | 3,455.00 | 3,455.00 | 125,912 |
|
Apr 21, 2026
|
3,470.00 | 3,575.00 | 3,450.00 | 3,490.00 | 3,490.00 | 416,276 |
|
Apr 20, 2026
|
3,525.00 | 3,580.00 | 3,490.00 | 3,490.00 | 3,490.00 | 482,091 |
|
Apr 17, 2026
|
3,470.00 | 3,975.00 | 3,420.00 | 3,525.00 | 3,525.00 | 5,519,253 |
|
Apr 16, 2026
|
3,445.00 | 3,550.00 | 3,435.00 | 3,445.00 | 3,445.00 | 392,459 |
|
Apr 15, 2026
|
3,435.00 | 3,520.00 | 3,395.00 | 3,430.00 | 3,430.00 | 382,118 |
|
Apr 14, 2026
|
3,400.00 | 3,560.00 | 3,375.00 | 3,415.00 | 3,415.00 | 509,544 |
|
Apr 13, 2026
|
3,370.00 | 3,450.00 | 3,345.00 | 3,365.00 | 3,365.00 | 351,633 |
|
Apr 10, 2026
|
3,290.00 | 3,790.00 | 3,290.00 | 3,415.00 | 3,415.00 | 5,752,709 |
|
Apr 9, 2026
|
3,120.00 | 3,930.00 | 3,095.00 | 3,290.00 | 3,290.00 | 9,825,201 |
|
Apr 8, 2026
|
3,085.00 | 3,145.00 | 3,085.00 | 3,140.00 | 3,140.00 | 65,561 |
|
Apr 7, 2026
|
3,090.00 | 3,125.00 | 3,055.00 | 3,060.00 | 3,060.00 | 40,344 |
|
Apr 6, 2026
|
3,130.00 | 3,180.00 | 3,080.00 | 3,080.00 | 3,080.00 | 92,328 |
|
Apr 3, 2026
|
3,180.00 | 3,180.00 | 3,120.00 | 3,130.00 | 3,130.00 | 78,779 |
|
Apr 2, 2026
|
3,125.00 | 3,180.00 | 3,090.00 | 3,155.00 | 3,155.00 | 159,245 |
|
Apr 1, 2026
|
3,075.00 | 3,525.00 | 3,070.00 | 3,115.00 | 3,115.00 | 1,418,379 |
|
Mar 31, 2026
|
3,020.00 | 3,095.00 | 3,005.00 | 3,010.00 | 3,010.00 | 45,406 |
|
Mar 30, 2026
|
3,100.00 | 3,100.00 | 3,045.00 | 3,075.00 | 3,075.00 | 39,595 |
|
Mar 27, 2026
|
3,155.00 | 3,175.00 | 3,095.00 | 3,130.00 | 3,130.00 | 98,106 |
|
Mar 26, 2026
|
3,280.00 | 3,280.00 | 3,180.00 | 3,195.00 | 3,195.00 | 103,933 |
|
Mar 25, 2026
|
3,200.00 | 3,265.00 | 3,180.00 | 3,245.00 | 3,245.00 | 61,680 |
|
Mar 24, 2026
|
3,140.00 | 3,380.00 | 3,125.00 | 3,170.00 | 3,170.00 | 155,152 |
|
Mar 23, 2026
|
3,245.00 | 3,270.00 | 3,105.00 | 3,130.00 | 3,130.00 | 89,228 |
|
Mar 20, 2026
|
3,205.00 | 3,300.00 | 3,205.00 | 3,245.00 | 3,245.00 | 76,379 |
|
Mar 19, 2026
|
3,210.00 | 3,245.00 | 3,185.00 | 3,220.00 | 3,220.00 | 59,868 |
|
Mar 18, 2026
|
3,230.00 | 3,295.00 | 3,225.00 | 3,250.00 | 3,250.00 | 47,206 |
|
Mar 17, 2026
|
3,245.00 | 3,260.00 | 3,225.00 | 3,240.00 | 3,240.00 | 41,513 |
|
Mar 16, 2026
|
3,390.00 | 3,390.00 | 3,215.00 | 3,245.00 | 3,245.00 | 75,393 |
|
Mar 13, 2026
|
3,255.00 | 3,355.00 | 3,220.00 | 3,320.00 | 3,320.00 | 42,849 |
|
Mar 12, 2026
|
3,235.00 | 3,380.00 | 3,230.00 | 3,280.00 | 3,280.00 | 71,751 |
|
Mar 11, 2026
|
3,235.00 | 3,375.00 | 3,230.00 | 3,295.00 | 3,295.00 | 69,165 |
|
Mar 10, 2026
|
3,225.00 | 3,290.00 | 3,185.00 | 3,220.00 | 3,220.00 | 92,173 |
|
Mar 9, 2026
|
3,285.00 | 3,285.00 | 3,150.00 | 3,185.00 | 3,185.00 | 133,670 |
|
Mar 6, 2026
|
3,360.00 | 3,410.00 | 3,285.00 | 3,325.00 | 3,325.00 | 121,720 |
|
Mar 5, 2026
|
3,095.00 | 3,430.00 | 3,095.00 | 3,400.00 | 3,400.00 | 301,057 |
|
Mar 4, 2026
|
3,255.00 | 3,325.00 | 3,050.00 | 3,055.00 | 3,055.00 | 423,431 |
|
Mar 3, 2026
|
3,525.00 | 3,565.00 | 3,400.00 | 3,400.00 | 3,400.00 | 206,649 |
|
Feb 27, 2026
|
3,635.00 | 3,635.00 | 3,510.00 | 3,525.00 | 3,525.00 | 177,632 |
|
Feb 26, 2026
|
3,680.00 | 3,680.00 | 3,615.00 | 3,640.00 | 3,640.00 | 232,390 |
|
Feb 25, 2026
|
3,720.00 | 3,735.00 | 3,665.00 | 3,685.00 | 3,685.00 | 206,833 |
|
Feb 24, 2026
|
3,780.00 | 3,790.00 | 3,660.00 | 3,720.00 | 3,720.00 | 272,780 |
|
Feb 23, 2026
|
3,690.00 | 3,970.00 | 3,660.00 | 3,755.00 | 3,755.00 | 1,735,871 |
|
Feb 20, 2026
|
3,655.00 | 3,700.00 | 3,615.00 | 3,665.00 | 3,665.00 | 186,311 |
|
Feb 19, 2026
|
3,700.00 | 3,710.00 | 3,630.00 | 3,680.00 | 3,680.00 | 199,935 |
|
Feb 13, 2026
|
3,705.00 | 3,755.00 | 3,645.00 | 3,655.00 | 3,655.00 | 228,325 |
|
Feb 12, 2026
|
3,645.00 | 3,765.00 | 3,615.00 | 3,710.00 | 3,710.00 | 408,341 |
|
Feb 11, 2026
|
3,580.00 | 3,685.00 | 3,550.00 | 3,625.00 | 3,625.00 | 553,383 |
|
Feb 10, 2026
|
3,430.00 | 3,990.00 | 3,430.00 | 3,580.00 | 3,580.00 | 5,497,096 |
|
Feb 9, 2026
|
3,455.00 | 3,480.00 | 3,430.00 | 3,430.00 | 3,430.00 | 85,987 |
|
Feb 6, 2026
|
3,505.00 | 3,535.00 | 3,405.00 | 3,450.00 | 3,450.00 | 232,550 |
|
Feb 5, 2026
|
3,575.00 | 3,930.00 | 3,515.00 | 3,525.00 | 3,525.00 | 1,696,412 |
|
Feb 4, 2026
|
3,530.00 | 3,575.00 | 3,515.00 | 3,570.00 | 3,570.00 | 106,552 |
|
Feb 3, 2026
|
3,580.00 | 3,580.00 | 3,500.00 | 3,530.00 | 3,530.00 | 163,039 |
|
Feb 2, 2026
|
3,480.00 | 3,645.00 | 3,475.00 | 3,580.00 | 3,580.00 | 386,234 |
|
Jan 30, 2026
|
3,555.00 | 3,570.00 | 3,480.00 | 3,535.00 | 3,535.00 | 165,848 |
|
Jan 29, 2026
|
3,565.00 | 3,585.00 | 3,525.00 | 3,560.00 | 3,560.00 | 209,021 |
|
Jan 28, 2026
|
3,620.00 | 3,620.00 | 3,535.00 | 3,565.00 | 3,565.00 | 188,697 |
|
Jan 27, 2026
|
3,590.00 | 3,615.00 | 3,545.00 | 3,580.00 | 3,580.00 | 148,591 |
|
Jan 26, 2026
|
3,570.00 | 3,650.00 | 3,540.00 | 3,580.00 | 3,580.00 | 249,342 |
|
Jan 23, 2026
|
3,555.00 | 3,625.00 | 3,510.00 | 3,565.00 | 3,565.00 | 175,822 |
|
Jan 22, 2026
|
3,545.00 | 3,635.00 | 3,540.00 | 3,555.00 | 3,555.00 | 198,136 |
|
Jan 21, 2026
|
3,600.00 | 3,645.00 | 3,480.00 | 3,545.00 | 3,545.00 | 254,413 |
|
Jan 20, 2026
|
3,620.00 | 3,720.00 | 3,535.00 | 3,645.00 | 3,645.00 | 225,233 |
|
Jan 19, 2026
|
3,600.00 | 3,650.00 | 3,555.00 | 3,555.00 | 3,555.00 | 173,996 |
|
Jan 16, 2026
|
3,685.00 | 3,720.00 | 3,600.00 | 3,625.00 | 3,625.00 | 160,432 |
|
Jan 15, 2026
|
3,660.00 | 3,695.00 | 3,625.00 | 3,685.00 | 3,685.00 | 165,851 |
|
Jan 14, 2026
|
3,710.00 | 3,765.00 | 3,650.00 | 3,660.00 | 3,660.00 | 227,771 |
|
Jan 13, 2026
|
3,800.00 | 3,910.00 | 3,680.00 | 3,710.00 | 3,710.00 | 416,031 |
|
Jan 12, 2026
|
3,695.00 | 3,820.00 | 3,660.00 | 3,800.00 | 3,800.00 | 399,854 |
|
Jan 9, 2026
|
3,615.00 | 3,955.00 | 3,590.00 | 3,690.00 | 3,690.00 | 1,329,060 |
|
Jan 8, 2026
|
3,595.00 | 3,650.00 | 3,495.00 | 3,620.00 | 3,620.00 | 302,776 |
|
Jan 7, 2026
|
3,555.00 | 3,750.00 | 3,420.00 | 3,600.00 | 3,600.00 | 622,329 |
|
Jan 6, 2026
|
3,710.00 | 3,735.00 | 3,545.00 | 3,575.00 | 3,575.00 | 312,686 |
|
Jan 5, 2026
|
3,715.00 | 3,780.00 | 3,710.00 | 3,735.00 | 3,735.00 | 213,803 |
|
Jan 2, 2026
|
3,735.00 | 3,780.00 | 3,720.00 | 3,735.00 | 3,735.00 | 197,536 |
|
Dec 30, 2025
|
3,825.00 | 3,850.00 | 3,735.00 | 3,735.00 | 3,735.00 | 340,766 |
|
Dec 29, 2025
|
3,820.00 | 3,910.00 | 3,790.00 | 3,820.00 | 3,820.00 | 381,959 |
|
Dec 26, 2025
|
3,885.00 | 4,000.00 | 3,800.00 | 3,810.00 | 3,810.00 | 487,034 |
|
Dec 24, 2025
|
3,900.00 | 4,080.00 | 3,875.00 | 3,875.00 | 3,875.00 | 1,092,256 |
|
Dec 23, 2025
|
3,875.00 | 4,170.00 | 3,810.00 | 3,875.00 | 3,875.00 | 2,190,969 |
|
Dec 22, 2025
|
3,865.00 | 3,935.00 | 3,850.00 | 3,855.00 | 3,855.00 | 666,140 |
|
Dec 19, 2025
|
3,995.00 | 4,125.00 | 3,845.00 | 3,850.00 | 3,850.00 | 1,551,564 |
|
Dec 18, 2025
|
3,770.00 | 4,350.00 | 3,710.00 | 3,910.00 | 3,910.00 | 4,837,736 |
|
Dec 17, 2025
|
3,960.00 | 3,980.00 | 3,775.00 | 3,775.00 | 3,775.00 | 738,398 |
|
Dec 16, 2025
|
3,980.00 | 4,290.00 | 3,915.00 | 4,005.00 | 4,005.00 | 2,900,650 |
|
Dec 15, 2025
|
3,760.00 | 4,260.00 | 3,760.00 | 3,935.00 | 3,935.00 | 2,958,705 |
|
Dec 12, 2025
|
3,880.00 | 4,125.00 | 3,815.00 | 3,855.00 | 3,855.00 | 1,272,814 |
|
Dec 11, 2025
|
4,085.00 | 4,095.00 | 3,865.00 | 3,865.00 | 3,865.00 | 1,142,802 |
|
Dec 10, 2025
|
3,750.00 | 4,410.00 | 3,720.00 | 4,085.00 | 4,085.00 | 9,974,725 |
|
Dec 9, 2025
|
3,785.00 | 3,825.00 | 3,730.00 | 3,750.00 | 3,750.00 | 430,024 |
|
Dec 8, 2025
|
3,950.00 | 3,990.00 | 3,755.00 | 3,825.00 | 3,825.00 | 955,523 |
|
Dec 5, 2025
|
3,995.00 | 4,075.00 | 3,860.00 | 3,885.00 | 3,885.00 | 1,077,799 |
|
Dec 4, 2025
|
4,285.00 | 4,290.00 | 4,010.00 | 4,060.00 | 4,060.00 | 1,440,260 |
|
Dec 3, 2025
|
4,360.00 | 4,600.00 | 4,275.00 | 4,285.00 | 4,285.00 | 3,412,791 |
|
Dec 2, 2025
|
4,510.00 | 4,800.00 | 4,245.00 | 4,305.00 | 4,305.00 | 8,303,466 |
|
Dec 1, 2025
|
4,380.00 | 4,900.00 | 4,165.00 | 4,435.00 | 4,435.00 | 24,139,322 |
|
Nov 28, 2025
|
3,185.00 | 4,165.00 | 3,180.00 | 4,165.00 | 4,165.00 | 9,752,390 |
|
Nov 27, 2025
|
3,305.00 | 3,350.00 | 3,205.00 | 3,205.00 | 3,205.00 | 578,215 |
|
Nov 26, 2025
|
3,405.00 | 3,540.00 | 3,315.00 | 3,315.00 | 3,315.00 | 1,004,234 |
|
Nov 25, 2025
|
3,470.00 | 3,695.00 | 3,380.00 | 3,410.00 | 3,410.00 | 2,339,500 |
|
Nov 24, 2025
|
3,345.00 | 3,840.00 | 3,330.00 | 3,560.00 | 3,560.00 | 9,602,027 |
|
Nov 21, 2025
|
3,160.00 | 3,970.00 | 3,130.00 | 3,380.00 | 3,380.00 | 10,901,228 |
|
Nov 20, 2025
|
3,225.00 | 3,380.00 | 3,220.00 | 3,260.00 | 3,260.00 | 531,100 |
|
Nov 19, 2025
|
3,335.00 | 3,480.00 | 3,200.00 | 3,210.00 | 3,210.00 | 696,260 |
|
Nov 18, 2025
|
3,510.00 | 3,570.00 | 3,320.00 | 3,330.00 | 3,330.00 | 845,521 |
|
Nov 17, 2025
|
3,525.00 | 3,870.00 | 3,450.00 | 3,585.00 | 3,585.00 | 3,166,219 |
|
Nov 14, 2025
|
3,815.00 | 4,340.00 | 3,510.00 | 3,510.00 | 3,510.00 | 9,241,204 |
|
Nov 13, 2025
|
3,785.00 | 3,850.00 | 3,730.00 | 3,810.00 | 3,810.00 | 604,376 |
|
Nov 12, 2025
|
3,805.00 | 3,820.00 | 3,750.00 | 3,820.00 | 3,820.00 | 515,995 |
|
Nov 11, 2025
|
3,920.00 | 3,920.00 | 3,745.00 | 3,760.00 | 3,760.00 | 1,143,131 |
|
Nov 10, 2025
|
3,785.00 | 4,435.00 | 3,750.00 | 3,970.00 | 3,970.00 | 15,207,717 |
