KSE - Delayed Quote
KRW
Korea Aerospace Industries, Ltd. (047810.KS)
97,800.00
-2,600.00
(-2.59%)
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
98,900.00
99,500.00
96,500.00
97,800.00
97,800.00
338,364
Oct 29, 2026
100,200.00
101,700.00
97,500.00
100,400.00
100,400.00
243,573
Oct 28, 2026
99,200.00
103,700.00
97,900.00
102,700.00
102,700.00
387,976
Oct 27, 2026
98,700.00
102,400.00
97,900.00
98,700.00
98,700.00
356,521
Oct 26, 2026
99,500.00
100,000.00
96,100.00
97,800.00
97,800.00
399,854
Oct 23, 2026
104,400.00
104,800.00
100,900.00
102,200.00
102,200.00
279,445
Oct 22, 2026
107,600.00
109,900.00
105,000.00
105,900.00
105,900.00
226,854
Oct 21, 2026
109,700.00
110,100.00
106,300.00
109,300.00
109,300.00
238,364
Oct 20, 2026
113,800.00
115,500.00
108,500.00
109,300.00
109,300.00
289,684
Oct 19, 2026
105,200.00
116,600.00
104,500.00
116,600.00
116,600.00
555,326
Oct 16, 2026
106,200.00
110,000.00
105,300.00
108,400.00
108,400.00
552,140
Oct 15, 2026
105,300.00
108,900.00
103,600.00
105,800.00
105,800.00
424,168
Oct 14, 2026
111,200.00
113,200.00
109,500.00
111,000.00
111,000.00
242,596
Oct 13, 2026
110,300.00
113,500.00
108,500.00
112,200.00
112,200.00
448,903
Oct 12, 2026
119,300.00
122,000.00
115,300.00
115,500.00
115,500.00
474,850
Oct 8, 2026
121,000.00
122,800.00
119,100.00
121,400.00
121,400.00
386,250
Oct 7, 2026
128,600.00
128,800.00
121,600.00
121,800.00
121,800.00
436,389
Oct 6, 2026
134,100.00
134,300.00
128,600.00
129,200.00
129,200.00
266,188
Oct 2, 2026
127,300.00
133,500.00
126,800.00
133,500.00
133,500.00
257,487
Oct 1, 2026
127,200.00
127,800.00
125,400.00
127,100.00
127,100.00
143,180
Sep 30, 2026
128,300.00
129,400.00
125,700.00
126,200.00
126,200.00
172,944
Sep 29, 2026
129,800.00
130,300.00
125,900.00
127,400.00
127,400.00
162,969
Sep 28, 2026
128,100.00
131,500.00
126,300.00
129,600.00
129,600.00
180,462
Sep 23, 2026
130,000.00
130,100.00
127,400.00
127,500.00
127,500.00
187,480
Sep 22, 2026
130,200.00
131,500.00
129,300.00
130,300.00
130,300.00
127,573
Sep 21, 2026
131,500.00
132,300.00
129,000.00
129,600.00
129,600.00
145,048
Sep 18, 2026
131,600.00
131,700.00
128,500.00
129,800.00
129,800.00
859,012
Sep 17, 2026
126,400.00
132,900.00
126,400.00
130,400.00
130,400.00
295,948
Sep 16, 2026
129,000.00
129,100.00
125,000.00
125,100.00
125,100.00
220,556
Sep 15, 2026
130,600.00
132,200.00
128,700.00
129,000.00
129,000.00
160,986
Sep 14, 2026
129,500.00
134,500.00
128,500.00
133,000.00
133,000.00
228,786
Sep 11, 2026
129,900.00
132,400.00
128,700.00
130,500.00
130,500.00
194,091
Sep 10, 2026
127,700.00
133,600.00
127,600.00
133,100.00
133,100.00
341,853
Sep 9, 2026
128,300.00
130,700.00
127,800.00
129,100.00
129,100.00
182,413
Sep 8, 2026
130,700.00
133,500.00
127,700.00
127,800.00
127,800.00
186,512
Sep 7, 2026
127,500.00
130,600.00
126,600.00
129,400.00
129,400.00
235,919
Sep 4, 2026
125,900.00
128,300.00
125,100.00
126,500.00
126,500.00
140,114
Sep 3, 2026
123,000.00
126,600.00
121,500.00
125,000.00
125,000.00
265,233
Sep 2, 2026
125,100.00
125,100.00
121,000.00
122,600.00
122,600.00
326,827
Sep 1, 2026
134,100.00
139,800.00
125,500.00
127,200.00
127,200.00
543,734
Aug 31, 2026
132,500.00
136,600.00
128,600.00
131,000.00
131,000.00
1,159,492
Aug 28, 2026
136,000.00
138,000.00
132,100.00
133,100.00
133,100.00
237,790
Aug 27, 2026
133,100.00
137,700.00
133,100.00
137,600.00
137,600.00
233,059
Aug 26, 2026
132,000.00
132,300.00
127,800.00
132,100.00
132,100.00
195,886
Aug 25, 2026
129,200.00
130,900.00
125,500.00
130,900.00
130,900.00
253,981
Aug 24, 2026
130,200.00
131,500.00
128,300.00
130,700.00
130,700.00
235,560
Aug 21, 2026
132,600.00
132,800.00
129,400.00
130,000.00
130,000.00
252,741
Aug 20, 2026
136,000.00
138,000.00
133,400.00
134,700.00
134,700.00
219,161
Aug 19, 2026
139,500.00
139,800.00
131,200.00
135,700.00
135,700.00
366,811
Aug 18, 2026
146,100.00
147,500.00
138,500.00
140,000.00
140,000.00
315,099
Aug 14, 2026
149,700.00
150,400.00
145,900.00
146,400.00
146,400.00
322,739
Aug 13, 2026
144,100.00
151,200.00
138,500.00
151,200.00
151,200.00
974,840
Aug 12, 2026
137,200.00
144,200.00
134,600.00
144,100.00
144,100.00
435,234
Aug 11, 2026
152,800.00
154,300.00
135,200.00
135,500.00
135,500.00
656,056
Aug 10, 2026
155,400.00
156,800.00
149,800.00
154,100.00
154,100.00
285,068
Aug 7, 2026
150,200.00
158,500.00
150,200.00
154,200.00
154,200.00
518,986
Aug 6, 2026
143,100.00
151,000.00
143,100.00
150,100.00
150,100.00
457,171
Aug 5, 2026
138,000.00
146,500.00
136,600.00
146,500.00
146,500.00
423,884
Aug 4, 2026
123,100.00
139,600.00
122,600.00
137,500.00
137,500.00
511,714
Aug 3, 2026
125,700.00
125,700.00
120,800.00
123,700.00
123,700.00
453,632
Jul 31, 2026
123,700.00
127,800.00
122,100.00
127,300.00
127,300.00
736,956
Jul 30, 2026
110,000.00
125,600.00
110,000.00
120,700.00
120,700.00
487,447
Jul 29, 2026
142,000.00
143,100.00
113,200.00
117,500.00
117,500.00
919,886
Jul 28, 2026
140,800.00
148,500.00
140,600.00
143,000.00
143,000.00
356,618
Jul 27, 2026
161,000.00
161,000.00
145,600.00
146,200.00
146,200.00
529,723
Jul 24, 2026
162,100.00
164,900.00
157,100.00
158,100.00
158,100.00
410,287
Jul 23, 2026
149,300.00
164,100.00
149,000.00
164,100.00
164,100.00
571,930
Jul 22, 2026
145,000.00
153,000.00
145,000.00
149,300.00
149,300.00
354,686
Jul 21, 2026
141,000.00
149,500.00
136,200.00
142,500.00
142,500.00
480,033
Jul 20, 2026
149,500.00
152,000.00
142,000.00
143,900.00
143,900.00
444,004
Jul 16, 2026
147,800.00
152,600.00
146,100.00
149,200.00
149,200.00
335,809
Jul 15, 2026
143,600.00
148,700.00
143,600.00
147,500.00
147,500.00
317,822
Jul 14, 2026
143,600.00
146,100.00
136,800.00
141,100.00
141,100.00
423,471
Jul 13, 2026
145,500.00
153,900.00
142,100.00
143,500.00
143,500.00
426,323
Jul 10, 2026
150,000.00
151,100.00
144,300.00
144,300.00
144,300.00
519,192
Jul 9, 2026
141,400.00
158,600.00
139,100.00
150,000.00
150,000.00
756,875
Jul 8, 2026
160,300.00
160,700.00
139,100.00
142,000.00
142,000.00
522,043
Jul 7, 2026
158,600.00
160,200.00
153,000.00
160,200.00
160,200.00
379,638
Jul 6, 2026
161,400.00
166,200.00
156,800.00
161,100.00
161,100.00
448,080
Jul 3, 2026
157,900.00
159,600.00
150,400.00
156,600.00
156,600.00
364,534
Jul 2, 2026
155,800.00
160,900.00
151,800.00
154,200.00
154,200.00
451,640
Jul 1, 2026
150,000.00
154,900.00
148,100.00
154,200.00
154,200.00
361,124
Jun 30, 2026
151,700.00
153,600.00
146,400.00
146,400.00
146,400.00
417,355
Jun 29, 2026
140,400.00
152,000.00
139,700.00
150,400.00
150,400.00
484,368
Jun 26, 2026
144,000.00
144,800.00
135,700.00
141,600.00
141,600.00
528,708
Jun 25, 2026
144,800.00
149,500.00
142,100.00
142,200.00
142,200.00
430,880
Jun 24, 2026
139,100.00
144,200.00
135,400.00
143,100.00
143,100.00
419,324
Jun 23, 2026
148,200.00
151,800.00
140,000.00
140,400.00
140,400.00
481,270
Jun 22, 2026
146,000.00
151,100.00
146,000.00
148,600.00
148,600.00
422,399
Jun 19, 2026
150,000.00
150,800.00
140,800.00
146,500.00
146,500.00
610,639
Jun 18, 2026
155,400.00
155,400.00
150,900.00
152,000.00
152,000.00
321,063
Jun 17, 2026
162,800.00
163,200.00
150,500.00
155,600.00
155,600.00
578,194
Jun 16, 2026
150,600.00
160,900.00
150,600.00
154,900.00
154,900.00
597,024
Jun 15, 2026
142,800.00
149,400.00
138,300.00
147,600.00
147,600.00
436,119
Jun 12, 2026
144,100.00
146,700.00
139,000.00
140,900.00
140,900.00
747,216
Jun 11, 2026
140,500.00
141,900.00
131,500.00
141,900.00
141,900.00
662,521
Jun 10, 2026
130,000.00
138,300.00
128,700.00
137,600.00
137,600.00
36
Jun 9, 2026
123,400.00
130,300.00
122,000.00
127,700.00
127,700.00
665,780
Jun 8, 2026
125,700.00
130,000.00
121,700.00
125,000.00
125,000.00
747,180
Jun 5, 2026
138,100.00
140,600.00
134,200.00
139,000.00
139,000.00
527,515
Jun 4, 2026
145,000.00
147,300.00
136,800.00
141,500.00
141,500.00
733,277
Jun 2, 2026
161,400.00
162,500.00
146,900.00
147,000.00
147,000.00
863,185
Jun 1, 2026
165,400.00
173,500.00
162,000.00
163,000.00
163,000.00
712,066
May 29, 2026
168,800.00
175,200.00
165,500.00
168,300.00
168,300.00
1,042,402
May 28, 2026
166,900.00
169,200.00
163,400.00
167,900.00
167,900.00
637,707
May 27, 2026
169,700.00
171,800.00
165,000.00
165,700.00
165,700.00
525,527
May 26, 2026
168,900.00
172,800.00
164,000.00
169,900.00
169,900.00
603,419
May 22, 2026
163,500.00
170,000.00
163,300.00
168,400.00
168,400.00
489,906
May 21, 2026
159,900.00
166,600.00
159,900.00
164,500.00
164,500.00
452,492
May 20, 2026
161,600.00
164,100.00
155,600.00
158,000.00
158,000.00
457,485
May 19, 2026
163,300.00
167,900.00
157,100.00
161,800.00
161,800.00
618,278
May 18, 2026
162,200.00
164,400.00
153,000.00
161,700.00
161,700.00
624,168
May 15, 2026
170,100.00
174,100.00
159,400.00
161,100.00
161,100.00
749,589
May 14, 2026
162,900.00
174,000.00
159,500.00
172,200.00
172,200.00
999,244
May 13, 2026
168,900.00
169,500.00
161,400.00
163,500.00
163,500.00
439,683
May 12, 2026
170,100.00
170,700.00
160,000.00
165,900.00
165,900.00
694,663
May 11, 2026
168,400.00
172,400.00
167,200.00
169,500.00
169,500.00
533,774
May 8, 2026
174,900.00
175,800.00
165,200.00
166,800.00
166,800.00
691,902
May 7, 2026
176,000.00
176,100.00
168,900.00
171,800.00
171,800.00
764,335
May 6, 2026
187,400.00
187,400.00
175,900.00
176,600.00
176,600.00
1,322,884
May 4, 2026
172,500.00
182,900.00
170,800.00
180,000.00
180,000.00
1,885,749
Apr 30, 2026
166,700.00
171,600.00
163,400.00
169,000.00
169,000.00
947,951
Apr 29, 2026
168,200.00
169,600.00
166,200.00
166,300.00
166,300.00
725,101
Apr 28, 2026
170,100.00
170,400.00
167,700.00
168,000.00
168,000.00
609,123
Apr 27, 2026
172,000.00
173,000.00
169,200.00
171,700.00
171,700.00
715,645
Apr 24, 2026
177,300.00
177,500.00
167,400.00
171,400.00
171,400.00
2,626,235
Apr 23, 2026
185,500.00
186,100.00
178,800.00
182,500.00
182,500.00
636,349
Apr 22, 2026
183,000.00
188,800.00
183,000.00
185,800.00
185,800.00
620,990
Apr 21, 2026
187,100.00
187,500.00
181,900.00
182,500.00
182,500.00
599,874
Apr 20, 2026
188,600.00
190,300.00
185,700.00
186,800.00
186,800.00
317,410
Apr 17, 2026
190,400.00
190,400.00
187,800.00
188,400.00
188,400.00
252,143
Apr 16, 2026
190,000.00
192,300.00
188,000.00
189,900.00
189,900.00
398,959
Apr 15, 2026
193,600.00
193,700.00
189,000.00
190,000.00
190,000.00
581,997
Apr 14, 2026
193,400.00
196,600.00
193,300.00
193,300.00
193,300.00
348,240
Apr 13, 2026
198,700.00
198,800.00
191,000.00
192,500.00
192,500.00
471,666
Apr 10, 2026
201,500.00
205,500.00
198,600.00
199,900.00
199,900.00
549,734
Apr 9, 2026
193,400.00
204,500.00
187,300.00
199,900.00
199,900.00
1,089,555
Apr 8, 2026
190,400.00
192,400.00
185,500.00
190,400.00
190,400.00
590,829
Apr 7, 2026
182,100.00
188,300.00
182,000.00
186,300.00
186,300.00
466,845
Apr 6, 2026
181,000.00
191,700.00
180,000.00
183,100.00
183,100.00
538,257
Apr 3, 2026
187,100.00
188,300.00
181,600.00
182,600.00
182,600.00
588,024
Apr 2, 2026
188,800.00
195,300.00
181,800.00
184,200.00
184,200.00
1,065,962
Apr 1, 2026
175,000.00
189,900.00
174,000.00
187,800.00
187,800.00
957,231
Mar 31, 2026
500
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
170,700.00
172,600.00
164,200.00
164,700.00
164,700.00
595,498
Mar 30, 2026
177,500.00
179,000.00
173,000.00
174,200.00
173,700.00
525,605
Mar 27, 2026
181,000.00
188,700.00
177,200.00
186,500.00
185,964.70
471,152
Mar 26, 2026
191,400.00
191,500.00
184,100.00
188,000.00
187,460.39
701,483
Mar 25, 2026
181,000.00
185,000.00
176,200.00
185,000.00
184,469.00
577,764
Mar 24, 2026
177,400.00
178,050.00
169,000.00
176,300.00
175,793.97
425,818
Mar 23, 2026
179,000.00
180,000.00
168,300.00
169,900.00
169,412.34
738,319
Mar 20, 2026
191,100.00
191,300.00
185,700.00
185,700.00
185,167.00
494,496
Mar 19, 2026
196,500.00
196,600.00
189,300.00
190,400.00
189,853.50
555,913
Mar 18, 2026
201,500.00
202,000.00
194,100.00
194,300.00
193,742.31
810,809
Mar 17, 2026
199,600.00
206,500.00
193,000.00
202,000.00
201,420.20
1,124,405
Mar 16, 2026
190,000.00
199,400.00
185,600.00
191,200.00
190,651.20
1,182,962
Mar 13, 2026
176,000.00
182,700.00
174,000.00
182,700.00
182,175.61
566,297
Mar 12, 2026
175,600.00
180,300.00
173,500.00
179,800.00
179,283.92
558,992
Mar 11, 2026
174,000.00
180,200.00
173,100.00
175,400.00
174,896.56
643,597
Mar 10, 2026
176,100.00
178,200.00
170,600.00
174,100.00
173,600.28
823,918
Mar 9, 2026
177,000.00
180,200.00
170,000.00
174,100.00
173,600.28
863,366
Mar 6, 2026
177,300.00
183,900.00
175,100.00
183,300.00
182,773.88
1,032,852
Mar 5, 2026
170,200.00
184,800.00
169,900.00
179,000.00
178,486.22
1,460,671
Mar 4, 2026
195,000.00
200,000.00
156,600.00
158,500.00
158,045.06
2,680,432
Mar 3, 2026
201,500.00
215,500.00
191,600.00
197,600.00
197,032.84
2,593,993
Feb 27, 2026
188,500.00
198,000.00
186,000.00
191,500.00
190,950.34
1,612,809
Feb 26, 2026
182,400.00
187,500.00
180,800.00
183,900.00
183,372.16
657,664
Feb 25, 2026
183,000.00
185,200.00
180,600.00
182,500.00
181,976.17
614,231
Feb 24, 2026
174,100.00
185,400.00
170,200.00
183,600.00
183,073.02
1,047,489
Feb 23, 2026
177,000.00
178,400.00
172,800.00
175,600.00
175,095.98
601,692
Feb 20, 2026
179,400.00
180,000.00
174,700.00
177,900.00
177,389.38
736,770
Feb 19, 2026
179,200.00
179,300.00
173,500.00
175,400.00
174,896.56
824,365
Feb 13, 2026
164,200.00
188,500.00
163,800.00
176,700.00
176,192.83
2,414,203
Feb 12, 2026
163,500.00
168,400.00
161,400.00
165,500.00
165,024.97
831,709
Feb 11, 2026
162,700.00
167,200.00
161,800.00
162,400.00
161,933.88
729,401
Feb 10, 2026
162,700.00
167,000.00
160,400.00
161,300.00
160,837.03
610,957
Feb 9, 2026
162,300.00
163,200.00
159,400.00
162,600.00
162,133.30
617,986
Feb 6, 2026
155,400.00
161,900.00
147,100.00
158,300.00
157,845.64
1,359,849
Feb 5, 2026
167,800.00
172,500.00
160,100.00
162,000.00
161,535.02
1,018,577
Feb 4, 2026
166,800.00
173,500.00
162,500.00
171,200.00
170,708.61
1,300,725
Feb 3, 2026
163,500.00
168,800.00
160,100.00
163,700.00
163,230.14
1,182,777
Feb 2, 2026
165,700.00
170,300.00
159,400.00
160,000.00
159,540.77
1,055,061
Jan 30, 2026
174,400.00
174,400.00
165,000.00
168,300.00
167,816.94
1,077,920
Jan 29, 2026
170,000.00
170,000.00
162,000.00
168,900.00
168,415.22
979,973
Jan 28, 2026
165,300.00
167,100.00
160,600.00
166,800.00
166,321.23
886,028
Jan 27, 2026
168,300.00
168,300.00
162,900.00
164,000.00
163,529.28
679,922
Jan 26, 2026
164,800.00
170,500.00
164,100.00
167,400.00
166,919.52
828,849
Jan 23, 2026
165,700.00
167,500.00
161,800.00
162,900.00
162,432.44
779,416
Jan 22, 2026
164,900.00
173,600.00
160,800.00
165,700.00
165,224.39
1,170,899
Jan 21, 2026
162,500.00
165,300.00
159,000.00
164,200.00
163,728.70
939,528
Jan 20, 2026
165,100.00
170,700.00
162,500.00
165,700.00
165,224.39
1,188,045
Jan 19, 2026
160,700.00
174,500.00
160,250.00
165,500.00
165,024.97
1,481,943
Jan 16, 2026
165,200.00
165,300.00
154,100.00
155,900.00
155,452.53
1,453,520
Jan 15, 2026
155,500.00
166,700.00
154,600.00
166,600.00
166,121.81
1,442,600
Jan 14, 2026
153,900.00
156,000.00
150,500.00
154,400.00
153,956.83
920,951
Jan 13, 2026
151,700.00
159,200.00
148,400.00
157,300.00
156,848.52
1,498,335
Jan 12, 2026
152,400.00
157,200.00
148,300.00
153,900.00
153,458.27
1,709,678
Jan 9, 2026
145,600.00
154,200.00
142,000.00
149,800.00
149,370.03
2,175,189
Jan 8, 2026
139,200.00
144,600.00
137,000.00
142,800.00
142,390.13
2,319,215
Jan 7, 2026
134,800.00
137,000.00
132,800.00
136,100.00
135,709.36
1,393,709
Jan 6, 2026
123,000.00
141,000.00
122,100.00
136,100.00
135,709.36
2,845,530
Jan 5, 2026
117,200.00
124,700.00
115,900.00
124,400.00
124,042.94
1,310,108
Jan 2, 2026
114,400.00
118,500.00
114,300.00
116,800.00
116,464.75
631,852
Dec 30, 2025
115,700.00
116,300.00
112,300.00
114,400.00
114,071.64
548,778
Dec 29, 2025
111,000.00
118,200.00
110,900.00
117,500.00
117,162.74
969,090
Dec 26, 2025
114,100.00
115,000.00
109,800.00
110,100.00
109,783.98
579,023
Dec 24, 2025
113,900.00
119,500.00
112,800.00
113,800.00
113,473.37
809,555
Dec 23, 2025
113,900.00
114,700.00
110,700.00
113,800.00
113,473.37
674,114
Dec 22, 2025
109,500.00
113,500.00
109,000.00
113,000.00
112,675.66
825,942
Dec 19, 2025
111,200.00
111,300.00
105,600.00
108,800.00
108,487.72
850,200
Dec 18, 2025
105,000.00
111,000.00
104,300.00
109,400.00
109,085.99
602,540
Dec 17, 2025
109,600.00
109,700.00
105,200.00
106,700.00
106,393.74
531,719
Dec 16, 2025
112,000.00
113,300.00
108,400.00
108,600.00
108,288.29
571,148
Dec 15, 2025
116,300.00
117,900.00
112,800.00
112,800.00
112,476.23
863,954
Dec 12, 2025
111,000.00
120,900.00
110,600.00
115,100.00
114,769.63
2,025,021
Dec 11, 2025
109,700.00
112,100.00
108,900.00
109,600.00
109,285.42
561,345
Dec 10, 2025
109,100.00
113,900.00
107,600.00
109,100.00
108,786.85
461,696
Dec 9, 2025
109,000.00
109,600.00
105,900.00
109,000.00
108,687.14
331,096
Dec 8, 2025
106,900.00
110,200.00
105,500.00
110,000.00
109,684.27
445,186
Dec 5, 2025
105,300.00
106,200.00
103,900.00
106,200.00
105,895.18
338,285
Dec 4, 2025
107,400.00
107,800.00
104,500.00
105,500.00
105,197.19
247,517
Dec 3, 2025
105,800.00
108,200.00
105,600.00
107,300.00
106,992.02
356,691
Dec 2, 2025
105,800.00
106,000.00
103,400.00
105,400.00
105,097.48
461,362
Dec 1, 2025
108,500.00
109,900.00
106,300.00
107,000.00
106,692.88
469,909
Nov 28, 2025
109,700.00
110,000.00
107,500.00
108,900.00
108,587.43
489,480
Nov 27, 2025
111,700.00
111,700.00
108,700.00
108,900.00
108,587.43
414,691
Nov 26, 2025
110,600.00
111,700.00
107,000.00
110,300.00
109,983.41
620,311
Nov 25, 2025
107,000.00
114,400.00
104,300.00
108,600.00
108,288.29
1,042,499
Nov 24, 2025
107,500.00
107,500.00
100,200.00
103,900.00
103,601.78
820,491
Nov 21, 2025
105,100.00
107,400.00
102,000.00
106,600.00
106,294.03
543,705
Nov 20, 2025
107,600.00
109,800.00
105,200.00
107,300.00
106,992.02
603,337
Nov 19, 2025
113,400.00
116,500.00
103,800.00
106,800.00
106,493.45
1,320,418
Nov 18, 2025
111,800.00
115,400.00
110,800.00
112,500.00
112,177.09
1,188,596
Nov 17, 2025
106,000.00
113,200.00
104,600.00
111,200.00
110,880.83
1,390,666
Nov 14, 2025
102,200.00
106,500.00
101,900.00
103,100.00
102,804.08
469,520
Nov 13, 2025
103,900.00
104,800.00
102,000.00
103,200.00
102,903.79
442,077
Nov 12, 2025
101,800.00
106,400.00
101,600.00
103,800.00
103,502.07
744,161
Nov 11, 2025
102,100.00
103,500.00
100,700.00
101,800.00
101,507.80
433,660
Nov 10, 2025
98,300.00
101,700.00
97,500.00
101,200.00
100,909.53
428,530
Nov 7, 2025
97,000.00
100,800.00
95,100.00
97,000.00
96,721.59
664,128
Nov 6, 2025
101,400.00
103,400.00
98,000.00
98,700.00
98,416.70
732,069
Nov 5, 2025
106,900.00
107,000.00
99,100.00
100,000.00
99,712.98
1,017,342
Nov 4, 2025
108,800.00
109,400.00
104,100.00
108,100.00
107,789.73
539,273
Nov 3, 2025
103,600.00
108,900.00
103,600.00
108,900.00
108,587.43
990,315
Oct 31, 2025
104,500.00
105,400.00
102,500.00
103,400.00
103,103.22
502,601
Oct 30, 2025
102,600.00
106,000.00
102,500.00
105,500.00
105,197.19
669,262
