KOSDAQ - Delayed Quote
KRW
MiCo Ltd. (059090.KQ)
18,600.00
-1,450.00
(-7.23%)
At close: November 6 at 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 6, 2026
|
17,500.00 | 19,150.00 | 17,500.00 | 18,600.00 | 18,600.00 | 437,569 |
|
Nov 5, 2026
|
21,750.00 | 22,000.00 | 19,750.00 | 20,050.00 | 20,050.00 | 651,903 |
|
Nov 4, 2026
|
22,350.00 | 23,750.00 | 21,300.00 | 22,800.00 | 22,800.00 | 575,232 |
|
Nov 3, 2026
|
22,250.00 | 22,600.00 | 21,100.00 | 21,200.00 | 21,200.00 | 216,123 |
|
Nov 2, 2026
|
22,900.00 | 23,650.00 | 22,300.00 | 23,200.00 | 23,200.00 | 443,244 |
|
Oct 30, 2026
|
24,650.00 | 25,000.00 | 22,550.00 | 23,200.00 | 23,200.00 | 423,800 |
|
Oct 29, 2026
|
25,400.00 | 26,500.00 | 24,850.00 | 25,200.00 | 25,200.00 | 653,346 |
|
Oct 28, 2026
|
22,550.00 | 26,150.00 | 22,100.00 | 25,600.00 | 25,600.00 | 1,161,980 |
|
Oct 27, 2026
|
20,850.00 | 22,750.00 | 20,850.00 | 21,950.00 | 21,950.00 | 365,725 |
|
Oct 26, 2026
|
21,600.00 | 22,150.00 | 20,100.00 | 20,200.00 | 20,200.00 | 375,390 |
|
Oct 23, 2026
|
21,550.00 | 23,400.00 | 21,450.00 | 22,400.00 | 22,400.00 | 635,838 |
|
Oct 22, 2026
|
21,300.00 | 23,500.00 | 21,150.00 | 22,450.00 | 22,450.00 | 871,318 |
|
Oct 21, 2026
|
20,300.00 | 22,150.00 | 20,300.00 | 20,900.00 | 20,900.00 | 262,166 |
|
Oct 20, 2026
|
20,900.00 | 20,950.00 | 19,640.00 | 19,760.00 | 19,760.00 | 264,685 |
|
Oct 19, 2026
|
21,000.00 | 21,800.00 | 20,400.00 | 20,900.00 | 20,900.00 | 311,784 |
|
Oct 16, 2026
|
21,400.00 | 22,750.00 | 20,700.00 | 21,950.00 | 21,950.00 | 385,992 |
|
Oct 15, 2026
|
22,250.00 | 22,600.00 | 20,450.00 | 21,000.00 | 21,000.00 | 387,471 |
|
Oct 14, 2026
|
25,300.00 | 25,950.00 | 23,550.00 | 23,900.00 | 23,900.00 | 419,708 |
|
Oct 13, 2026
|
23,400.00 | 24,750.00 | 22,550.00 | 24,500.00 | 24,500.00 | 506,249 |
|
Oct 12, 2026
|
24,050.00 | 26,300.00 | 23,600.00 | 24,550.00 | 24,550.00 | 720,714 |
|
Oct 8, 2026
|
22,850.00 | 25,450.00 | 22,850.00 | 24,800.00 | 24,800.00 | 850,138 |
|
Oct 7, 2026
|
24,000.00 | 24,050.00 | 22,850.00 | 22,850.00 | 22,850.00 | 250,668 |
|
Oct 6, 2026
|
23,900.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | 264,519 |
|
Oct 2, 2026
|
23,350.00 | 24,700.00 | 23,100.00 | 23,900.00 | 23,900.00 | 608,743 |
|
Oct 1, 2026
|
22,650.00 | 23,800.00 | 22,500.00 | 23,650.00 | 23,650.00 | 429,059 |
|
Sep 30, 2026
|
22,200.00 | 23,250.00 | 21,800.00 | 23,200.00 | 23,200.00 | 558,426 |
|
Sep 29, 2026
|
21,500.00 | 21,800.00 | 20,900.00 | 21,800.00 | 21,800.00 | 272,228 |
|
Sep 28, 2026
|
22,300.00 | 22,400.00 | 21,700.00 | 21,800.00 | 21,800.00 | 171,118 |
|
Sep 23, 2026
|
22,150.00 | 22,800.00 | 21,750.00 | 22,550.00 | 22,550.00 | 359,915 |
|
Sep 22, 2026
|
20,250.00 | 22,800.00 | 19,900.00 | 22,600.00 | 22,600.00 | 1,556,517 |
|
Sep 21, 2026
|
19,980.00 | 20,250.00 | 19,810.00 | 19,980.00 | 19,980.00 | 125,020 |
|
Sep 18, 2026
|
20,450.00 | 20,650.00 | 19,980.00 | 19,980.00 | 19,980.00 | 178,911 |
|
Sep 17, 2026
|
19,730.00 | 20,700.00 | 19,650.00 | 20,250.00 | 20,250.00 | 269,746 |
|
Sep 16, 2026
|
19,730.00 | 19,940.00 | 19,130.00 | 19,790.00 | 19,790.00 | 176,380 |
|
Sep 15, 2026
|
19,860.00 | 20,700.00 | 19,430.00 | 19,720.00 | 19,720.00 | 231,522 |
|
Sep 14, 2026
|
20,100.00 | 21,650.00 | 19,600.00 | 20,050.00 | 20,050.00 | 522,511 |
|
Sep 11, 2026
|
19,350.00 | 20,850.00 | 18,660.00 | 20,600.00 | 20,600.00 | 577,741 |
|
Sep 10, 2026
|
20,400.00 | 20,500.00 | 19,300.00 | 19,360.00 | 19,360.00 | 648,651 |
|
Sep 9, 2026
|
18,460.00 | 20,100.00 | 18,350.00 | 19,840.00 | 19,840.00 | 532,478 |
|
Sep 8, 2026
|
18,800.00 | 18,940.00 | 18,090.00 | 18,090.00 | 18,090.00 | 193,884 |
|
Sep 7, 2026
|
18,450.00 | 19,130.00 | 18,400.00 | 18,710.00 | 18,710.00 | 166,833 |
|
Sep 4, 2026
|
17,890.00 | 18,080.00 | 17,550.00 | 18,060.00 | 18,060.00 | 89,074 |
|
Sep 3, 2026
|
18,540.00 | 18,830.00 | 17,070.00 | 17,500.00 | 17,500.00 | 135,316 |
|
Sep 2, 2026
|
18,150.00 | 18,700.00 | 18,140.00 | 18,180.00 | 18,180.00 | 75,258 |
|
Sep 1, 2026
|
19,270.00 | 19,360.00 | 18,800.00 | 18,800.00 | 18,800.00 | 86,779 |
|
Aug 31, 2026
|
18,840.00 | 19,590.00 | 18,250.00 | 19,350.00 | 19,350.00 | 158,407 |
|
Aug 28, 2026
|
19,520.00 | 19,690.00 | 19,170.00 | 19,470.00 | 19,470.00 | 103,755 |
|
Aug 27, 2026
|
19,570.00 | 19,800.00 | 18,910.00 | 19,320.00 | 19,320.00 | 227,297 |
|
Aug 26, 2026
|
19,500.00 | 19,880.00 | 18,890.00 | 19,480.00 | 19,480.00 | 145,633 |
|
Aug 25, 2026
|
17,130.00 | 19,770.00 | 16,920.00 | 19,680.00 | 19,680.00 | 464,647 |
|
Aug 24, 2026
|
17,060.00 | 17,690.00 | 16,720.00 | 17,300.00 | 17,300.00 | 103,823 |
|
Aug 21, 2026
|
18,580.00 | 18,590.00 | 17,110.00 | 17,250.00 | 17,250.00 | 215,661 |
|
Aug 20, 2026
|
17,550.00 | 18,610.00 | 17,310.00 | 18,580.00 | 18,580.00 | 226,502 |
|
Aug 19, 2026
|
16,570.00 | 18,250.00 | 16,410.00 | 17,300.00 | 17,300.00 | 489,471 |
|
Aug 18, 2026
|
19,040.00 | 19,050.00 | 17,050.00 | 17,120.00 | 17,120.00 | 313,743 |
|
Aug 14, 2026
|
19,800.00 | 19,840.00 | 18,770.00 | 19,350.00 | 19,350.00 | 228,517 |
|
Aug 13, 2026
|
19,550.00 | 19,930.00 | 19,260.00 | 19,500.00 | 19,500.00 | 289,832 |
|
Aug 12, 2026
|
17,410.00 | 19,800.00 | 17,000.00 | 19,330.00 | 19,330.00 | 539,839 |
|
Aug 11, 2026
|
16,730.00 | 17,300.00 | 16,520.00 | 17,300.00 | 17,300.00 | 147,069 |
|
Aug 10, 2026
|
15,820.00 | 16,930.00 | 15,610.00 | 16,800.00 | 16,800.00 | 142,479 |
|
Aug 7, 2026
|
15,950.00 | 16,500.00 | 15,360.00 | 15,590.00 | 15,590.00 | 118,517 |
|
Aug 6, 2026
|
16,130.00 | 16,730.00 | 15,510.00 | 15,920.00 | 15,920.00 | 123,332 |
|
Aug 5, 2026
|
16,400.00 | 16,515.00 | 15,900.00 | 16,320.00 | 16,320.00 | 128,592 |
|
Aug 4, 2026
|
15,420.00 | 15,930.00 | 15,050.00 | 15,900.00 | 15,900.00 | 156,465 |
|
Aug 3, 2026
|
14,370.00 | 15,320.00 | 14,230.00 | 14,920.00 | 14,920.00 | 144,611 |
|
Jul 31, 2026
|
12,880.00 | 14,950.00 | 12,870.00 | 14,650.00 | 14,650.00 | 384,869 |
|
Jul 30, 2026
|
11,400.00 | 12,660.00 | 11,400.00 | 11,910.00 | 11,910.00 | 251,580 |
|
Jul 29, 2026
|
13,720.00 | 14,150.00 | 11,300.00 | 12,370.00 | 12,370.00 | 358,104 |
|
Jul 28, 2026
|
14,580.00 | 14,850.00 | 13,260.00 | 13,380.00 | 13,380.00 | 270,945 |
|
Jul 27, 2026
|
15,080.00 | 15,450.00 | 13,850.00 | 15,290.00 | 15,290.00 | 149,406 |
|
Jul 24, 2026
|
15,650.00 | 15,850.00 | 14,570.00 | 14,630.00 | 14,630.00 | 142,321 |
|
Jul 23, 2026
|
15,030.00 | 15,710.00 | 14,860.00 | 15,710.00 | 15,710.00 | 166,969 |
|
Jul 22, 2026
|
15,610.00 | 16,165.00 | 14,750.00 | 14,750.00 | 14,750.00 | 142,300 |
|
Jul 21, 2026
|
14,000.00 | 14,840.00 | 13,990.00 | 14,720.00 | 14,720.00 | 130,845 |
|
Jul 20, 2026
|
14,510.00 | 14,890.00 | 13,810.00 | 14,150.00 | 14,150.00 | 212,001 |
|
Jul 16, 2026
|
15,780.00 | 15,890.00 | 14,720.00 | 14,960.00 | 14,960.00 | 214,547 |
|
Jul 15, 2026
|
15,840.00 | 16,580.00 | 15,500.00 | 16,350.00 | 16,350.00 | 153,929 |
|
Jul 14, 2026
|
15,610.00 | 16,035.00 | 14,500.00 | 15,270.00 | 15,270.00 | 248,469 |
|
Jul 13, 2026
|
17,010.00 | 17,625.00 | 15,640.00 | 15,640.00 | 15,640.00 | 203,364 |
|
Jul 10, 2026
|
16,110.00 | 17,250.00 | 15,930.00 | 17,130.00 | 17,130.00 | 201,310 |
|
Jul 9, 2026
|
15,300.00 | 16,490.00 | 15,300.00 | 15,760.00 | 15,760.00 | 249,882 |
|
Jul 8, 2026
|
14,890.00 | 16,500.00 | 14,800.00 | 15,330.00 | 15,330.00 | 335,231 |
|
Jul 7, 2026
|
16,010.00 | 16,510.00 | 15,250.00 | 15,640.00 | 15,640.00 | 248,468 |
|
Jul 6, 2026
|
17,270.00 | 17,280.00 | 16,000.00 | 16,230.00 | 16,230.00 | 224,974 |
|
Jul 3, 2026
|
16,890.00 | 17,360.00 | 15,460.00 | 17,230.00 | 17,230.00 | 281,859 |
|
Jul 2, 2026
|
18,700.00 | 18,750.00 | 16,910.00 | 16,950.00 | 16,950.00 | 330,693 |
|
Jul 1, 2026
|
18,380.00 | 19,780.00 | 18,090.00 | 19,490.00 | 19,490.00 | 502,613 |
|
Jun 30, 2026
|
17,910.00 | 18,230.00 | 17,190.00 | 17,800.00 | 17,800.00 | 257,100 |
|
Jun 29, 2026
|
17,360.00 | 18,090.00 | 16,990.00 | 17,890.00 | 17,890.00 | 350,392 |
|
Jun 26, 2026
|
17,820.00 | 18,670.00 | 17,020.00 | 17,370.00 | 17,370.00 | 453,350 |
|
Jun 25, 2026
|
18,940.00 | 19,950.00 | 17,630.00 | 17,750.00 | 17,750.00 | 429,289 |
|
Jun 24, 2026
|
19,920.00 | 20,100.00 | 17,850.00 | 18,390.00 | 18,390.00 | 637,830 |
|
Jun 23, 2026
|
21,500.00 | 22,150.00 | 19,750.00 | 19,920.00 | 19,920.00 | 964,865 |
|
Jun 22, 2026
|
19,900.00 | 22,300.00 | 19,890.00 | 20,950.00 | 20,950.00 | 515,810 |
|
Jun 19, 2026
|
21,700.00 | 22,150.00 | 19,910.00 | 20,650.00 | 20,650.00 | 709,769 |
|
Jun 18, 2026
|
20,350.00 | 21,600.00 | 19,790.00 | 21,150.00 | 21,150.00 | 440,704 |
|
Jun 17, 2026
|
20,500.00 | 21,500.00 | 20,050.00 | 20,600.00 | 20,600.00 | 325,174 |
|
Jun 16, 2026
|
22,450.00 | 22,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | 396,409 |
|
Jun 15, 2026
|
21,500.00 | 22,650.00 | 21,050.00 | 22,050.00 | 22,050.00 | 510,477 |
|
Jun 12, 2026
|
22,600.00 | 22,750.00 | 20,850.00 | 21,000.00 | 21,000.00 | 1,140,169 |
|
Jun 11, 2026
|
20,100.00 | 24,900.00 | 19,700.00 | 22,150.00 | 22,150.00 | 3,778,942 |
|
Jun 10, 2026
|
19,090.00 | 21,600.00 | 18,900.00 | 20,100.00 | 20,100.00 | 2 |
|
Jun 9, 2026
|
18,330.00 | 19,980.00 | 18,060.00 | 19,220.00 | 19,220.00 | 380,388 |
|
Jun 8, 2026
|
19,000.00 | 19,130.00 | 17,610.00 | 17,770.00 | 17,770.00 | 511,507 |
|
Jun 5, 2026
|
21,700.00 | 21,700.00 | 20,400.00 | 21,000.00 | 21,000.00 | 355,410 |
|
Jun 4, 2026
|
23,200.00 | 25,200.00 | 22,200.00 | 22,450.00 | 22,450.00 | 884,853 |
|
Jun 2, 2026
|
21,300.00 | 24,450.00 | 19,660.00 | 23,200.00 | 23,200.00 | 1,236,760 |
|
Jun 1, 2026
|
19,860.00 | 20,300.00 | 19,200.00 | 20,050.00 | 20,050.00 | 494,026 |
|
May 29, 2026
|
21,100.00 | 21,700.00 | 19,950.00 | 20,500.00 | 20,500.00 | 606,016 |
|
May 28, 2026
|
22,100.00 | 22,400.00 | 19,840.00 | 20,350.00 | 20,350.00 | 556,812 |
|
May 27, 2026
|
23,300.00 | 25,250.00 | 22,300.00 | 23,250.00 | 23,250.00 | 1,339,923 |
|
May 26, 2026
|
21,950.00 | 23,000.00 | 21,800.00 | 21,950.00 | 21,950.00 | 473,254 |
|
May 22, 2026
|
21,600.00 | 21,750.00 | 20,800.00 | 21,400.00 | 21,400.00 | 355,121 |
|
May 21, 2026
|
19,660.00 | 21,050.00 | 19,560.00 | 19,970.00 | 19,970.00 | 361,699 |
|
May 20, 2026
|
20,050.00 | 20,200.00 | 18,500.00 | 18,940.00 | 18,940.00 | 398,403 |
|
May 19, 2026
|
20,900.00 | 21,750.00 | 19,680.00 | 20,200.00 | 20,200.00 | 514,088 |
|
May 18, 2026
|
21,300.00 | 21,650.00 | 20,150.00 | 21,050.00 | 21,050.00 | 469,628 |
|
May 15, 2026
|
24,150.00 | 24,650.00 | 21,600.00 | 22,250.00 | 22,250.00 | 550,248 |
|
May 14, 2026
|
24,300.00 | 25,500.00 | 23,300.00 | 24,050.00 | 24,050.00 | 573,587 |
|
May 13, 2026
|
22,150.00 | 25,000.00 | 21,550.00 | 24,800.00 | 24,800.00 | 846,870 |
|
May 12, 2026
|
24,200.00 | 24,450.00 | 21,450.00 | 22,550.00 | 22,550.00 | 730,404 |
|
May 11, 2026
|
25,350.00 | 25,700.00 | 23,650.00 | 23,900.00 | 23,900.00 | 628,937 |
|
May 8, 2026
|
23,700.00 | 25,000.00 | 23,500.00 | 24,250.00 | 24,250.00 | 520,446 |
|
May 7, 2026
|
27,700.00 | 27,700.00 | 24,800.00 | 24,850.00 | 24,850.00 | 857,000 |
|
May 6, 2026
|
26,700.00 | 29,250.00 | 24,500.00 | 27,900.00 | 27,900.00 | 2,253,519 |
|
May 4, 2026
|
23,900.00 | 27,400.00 | 22,900.00 | 26,100.00 | 26,100.00 | 2,538,964 |
|
Apr 30, 2026
|
24,250.00 | 25,250.00 | 22,150.00 | 22,650.00 | 22,650.00 | 1,918,005 |
|
Apr 29, 2026
|
21,200.00 | 21,900.00 | 20,450.00 | 21,550.00 | 21,550.00 | 680,876 |
|
Apr 28, 2026
|
20,800.00 | 21,700.00 | 20,650.00 | 21,150.00 | 21,150.00 | 477,276 |
|
Apr 27, 2026
|
21,400.00 | 21,400.00 | 20,450.00 | 20,850.00 | 20,850.00 | 380,787 |
|
Apr 24, 2026
|
20,850.00 | 21,250.00 | 20,200.00 | 21,150.00 | 21,150.00 | 612,606 |
|
Apr 23, 2026
|
21,500.00 | 21,550.00 | 20,200.00 | 20,600.00 | 20,600.00 | 572,402 |
|
Apr 22, 2026
|
22,200.00 | 22,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | 957,648 |
|
Apr 21, 2026
|
23,350.00 | 23,550.00 | 22,150.00 | 22,450.00 | 22,450.00 | 994,229 |
|
Apr 20, 2026
|
20,600.00 | 24,850.00 | 20,050.00 | 24,050.00 | 24,050.00 | 3,011,394 |
|
Apr 17, 2026
|
20,250.00 | 21,150.00 | 19,660.00 | 20,550.00 | 20,550.00 | 1,271,555 |
|
Apr 16, 2026
|
16,900.00 | 20,900.00 | 16,850.00 | 20,700.00 | 20,700.00 | 3,757,439 |
|
Apr 15, 2026
|
15,830.00 | 17,060.00 | 15,400.00 | 16,800.00 | 16,800.00 | 972,429 |
|
Apr 14, 2026
|
15,090.00 | 15,470.00 | 14,940.00 | 15,300.00 | 15,300.00 | 593,499 |
|
Apr 13, 2026
|
14,000.00 | 14,750.00 | 13,960.00 | 14,530.00 | 14,530.00 | 193,615 |
|
Apr 10, 2026
|
14,330.00 | 15,100.00 | 14,290.00 | 14,410.00 | 14,410.00 | 339,298 |
|
Apr 9, 2026
|
13,910.00 | 14,530.00 | 13,870.00 | 14,130.00 | 14,130.00 | 316,990 |
|
Apr 8, 2026
|
13,790.00 | 14,240.00 | 13,690.00 | 14,130.00 | 14,130.00 | 390,767 |
|
Apr 7, 2026
|
13,280.00 | 13,400.00 | 12,830.00 | 13,020.00 | 13,020.00 | 159,187 |
|
Apr 6, 2026
|
13,200.00 | 13,580.00 | 12,920.00 | 13,000.00 | 13,000.00 | 230,588 |
|
Apr 3, 2026
|
13,390.00 | 13,600.00 | 12,990.00 | 13,150.00 | 13,150.00 | 183,689 |
|
Apr 2, 2026
|
13,760.00 | 13,950.00 | 12,960.00 | 13,220.00 | 13,220.00 | 336,126 |
|
Apr 1, 2026
|
13,130.00 | 13,700.00 | 13,080.00 | 13,600.00 | 13,600.00 | 233,104 |
|
Mar 31, 2026
|
12,750.00 | 13,300.00 | 12,550.00 | 12,560.00 | 12,560.00 | 233,654 |
|
Mar 30, 2026
|
13,030.00 | 13,150.00 | 12,920.00 | 12,970.00 | 12,970.00 | 198,962 |
|
Mar 27, 2026
|
13,300.00 | 13,730.00 | 13,010.00 | 13,580.00 | 13,580.00 | 223,748 |
|
Mar 26, 2026
|
14,200.00 | 14,550.00 | 13,520.00 | 13,730.00 | 13,730.00 | 343,076 |
|
Mar 25, 2026
|
14,380.00 | 14,680.00 | 14,270.00 | 14,360.00 | 14,360.00 | 232,131 |
|
Mar 24, 2026
|
14,400.00 | 14,470.00 | 13,750.00 | 14,170.00 | 14,170.00 | 196,835 |
|
Mar 23, 2026
|
14,460.00 | 14,530.00 | 13,900.00 | 13,900.00 | 13,900.00 | 307,543 |
|
Mar 20, 2026
|
15,130.00 | 15,590.00 | 14,870.00 | 15,060.00 | 15,060.00 | 424,516 |
|
Mar 19, 2026
|
14,380.00 | 14,980.00 | 14,340.00 | 14,570.00 | 14,570.00 | 319,839 |
|
Mar 18, 2026
|
14,970.00 | 15,300.00 | 14,660.00 | 14,970.00 | 14,970.00 | 498,672 |
|
Mar 17, 2026
|
14,070.00 | 14,970.00 | 14,070.00 | 14,330.00 | 14,330.00 | 475,676 |
|
Mar 16, 2026
|
14,170.00 | 14,310.00 | 13,420.00 | 13,630.00 | 13,630.00 | 383,489 |
|
Mar 13, 2026
|
14,530.00 | 14,530.00 | 14,030.00 | 14,220.00 | 14,220.00 | 364,260 |
|
Mar 12, 2026
|
14,030.00 | 14,410.00 | 13,880.00 | 14,180.00 | 14,180.00 | 318,437 |
|
Mar 11, 2026
|
14,520.00 | 14,730.00 | 14,010.00 | 14,130.00 | 14,130.00 | 410,596 |
|
Mar 10, 2026
|
14,510.00 | 14,620.00 | 13,800.00 | 14,040.00 | 14,040.00 | 403,257 |
|
Mar 9, 2026
|
14,000.00 | 14,280.00 | 13,130.00 | 13,770.00 | 13,770.00 | 328,608 |
|
Mar 6, 2026
|
13,890.00 | 15,120.00 | 13,750.00 | 15,080.00 | 15,080.00 | 348,796 |
|
Mar 5, 2026
|
13,500.00 | 14,700.00 | 13,330.00 | 14,030.00 | 14,030.00 | 524,361 |
|
Mar 4, 2026
|
14,300.00 | 14,450.00 | 12,470.00 | 12,510.00 | 12,510.00 | 508,127 |
|
Mar 3, 2026
|
15,390.00 | 16,140.00 | 14,760.00 | 14,760.00 | 14,760.00 | 542,790 |
|
Feb 27, 2026
|
16,080.00 | 16,320.00 | 15,710.00 | 15,930.00 | 15,930.00 | 312,093 |
|
Feb 26, 2026
|
16,800.00 | 17,150.00 | 16,310.00 | 16,560.00 | 16,560.00 | 409,239 |
|
Feb 25, 2026
|
16,830.00 | 16,830.00 | 16,230.00 | 16,320.00 | 16,320.00 | 213,855 |
|
Feb 24, 2026
|
16,110.00 | 16,820.00 | 15,960.00 | 16,570.00 | 16,570.00 | 245,313 |
|
Feb 23, 2026
|
17,030.00 | 17,100.00 | 15,980.00 | 16,060.00 | 16,060.00 | 361,339 |
|
Feb 20, 2026
|
17,000.00 | 17,210.00 | 16,700.00 | 16,930.00 | 16,930.00 | 229,207 |
|
Feb 19, 2026
|
16,850.00 | 17,350.00 | 16,630.00 | 17,170.00 | 17,170.00 | 442,328 |
|
Feb 13, 2026
|
16,450.00 | 16,750.00 | 16,290.00 | 16,360.00 | 16,360.00 | 213,730 |
|
Feb 12, 2026
|
16,930.00 | 17,050.00 | 16,420.00 | 16,820.00 | 16,820.00 | 403,851 |
|
Feb 11, 2026
|
17,520.00 | 17,530.00 | 16,300.00 | 16,450.00 | 16,450.00 | 654,226 |
|
Feb 10, 2026
|
18,350.00 | 18,500.00 | 17,000.00 | 17,650.00 | 17,650.00 | 387,273 |
|
Feb 9, 2026
|
17,640.00 | 18,590.00 | 17,510.00 | 18,350.00 | 18,350.00 | 614,857 |
|
Feb 6, 2026
|
16,100.00 | 17,700.00 | 15,450.00 | 16,980.00 | 16,980.00 | 697,975 |
|
Feb 5, 2026
|
17,160.00 | 17,560.00 | 16,830.00 | 16,960.00 | 16,960.00 | 459,889 |
|
Feb 4, 2026
|
17,400.00 | 18,300.00 | 17,300.00 | 17,880.00 | 17,880.00 | 503,429 |
|
Feb 3, 2026
|
18,350.00 | 18,530.00 | 17,010.00 | 17,760.00 | 17,760.00 | 795,756 |
|
Feb 2, 2026
|
17,170.00 | 18,800.00 | 16,950.00 | 17,560.00 | 17,560.00 | 1,081,048 |
|
Jan 30, 2026
|
16,800.00 | 18,200.00 | 16,600.00 | 17,730.00 | 17,730.00 | 1,282,788 |
|
Jan 29, 2026
|
16,780.00 | 17,280.00 | 15,710.00 | 16,930.00 | 16,930.00 | 1,235,005 |
|
Jan 28, 2026
|
15,450.00 | 16,340.00 | 15,310.00 | 16,340.00 | 16,340.00 | 1,196,995 |
|
Jan 27, 2026
|
14,310.00 | 15,350.00 | 14,160.00 | 15,190.00 | 15,190.00 | 1,301,731 |
|
Jan 26, 2026
|
13,450.00 | 14,170.00 | 13,320.00 | 14,040.00 | 14,040.00 | 787,351 |
|
Jan 23, 2026
|
12,810.00 | 13,250.00 | 12,620.00 | 13,240.00 | 13,240.00 | 411,620 |
|
Jan 22, 2026
|
12,740.00 | 12,800.00 | 12,400.00 | 12,680.00 | 12,680.00 | 375,881 |
|
Jan 21, 2026
|
12,810.00 | 12,850.00 | 12,450.00 | 12,560.00 | 12,560.00 | 376,728 |
|
Jan 20, 2026
|
13,130.00 | 13,190.00 | 12,630.00 | 13,100.00 | 13,100.00 | 312,830 |
|
Jan 19, 2026
|
13,130.00 | 13,370.00 | 13,000.00 | 13,170.00 | 13,170.00 | 235,366 |
|
Jan 16, 2026
|
13,360.00 | 13,930.00 | 13,170.00 | 13,260.00 | 13,260.00 | 290,739 |
|
Jan 15, 2026
|
13,160.00 | 13,240.00 | 12,970.00 | 13,180.00 | 13,180.00 | 159,851 |
|
Jan 14, 2026
|
12,950.00 | 13,200.00 | 12,830.00 | 13,150.00 | 13,150.00 | 260,960 |
|
Jan 13, 2026
|
13,100.00 | 13,200.00 | 12,760.00 | 12,890.00 | 12,890.00 | 279,234 |
|
Jan 12, 2026
|
13,230.00 | 13,260.00 | 12,890.00 | 13,050.00 | 13,050.00 | 239,324 |
|
Jan 9, 2026
|
13,310.00 | 13,390.00 | 13,000.00 | 13,120.00 | 13,120.00 | 168,226 |
|
Jan 8, 2026
|
13,920.00 | 14,060.00 | 13,260.00 | 13,260.00 | 13,260.00 | 272,002 |
|
Jan 7, 2026
|
14,510.00 | 14,710.00 | 13,870.00 | 14,000.00 | 14,000.00 | 420,992 |
|
Jan 6, 2026
|
14,020.00 | 14,440.00 | 13,860.00 | 14,440.00 | 14,440.00 | 329,963 |
|
Jan 5, 2026
|
14,230.00 | 14,520.00 | 13,910.00 | 14,080.00 | 14,080.00 | 342,480 |
|
Jan 2, 2026
|
13,390.00 | 13,880.00 | 13,130.00 | 13,730.00 | 13,730.00 | 203,406 |
|
Dec 30, 2025
|
13,350.00 | 13,750.00 | 13,320.00 | 13,380.00 | 13,380.00 | 260,783 |
|
Dec 29, 2025
|
13,270.00 | 13,570.00 | 13,130.00 | 13,440.00 | 13,440.00 | 275,217 |
|
Dec 26, 2025
|
12,710.00 | 13,500.00 | 12,710.00 | 13,240.00 | 13,240.00 | 623,295 |
|
Dec 24, 2025
|
13,260.00 | 13,370.00 | 12,570.00 | 12,710.00 | 12,710.00 | 959,476 |
|
Dec 23, 2025
|
14,270.00 | 14,430.00 | 13,210.00 | 13,210.00 | 13,210.00 | 767,107 |
|
Dec 22, 2025
|
13,600.00 | 14,300.00 | 13,560.00 | 14,280.00 | 14,280.00 | 575,646 |
|
Dec 19, 2025
|
13,400.00 | 13,480.00 | 13,200.00 | 13,300.00 | 13,300.00 | 192,696 |
|
Dec 18, 2025
|
13,200.00 | 13,460.00 | 13,100.00 | 13,260.00 | 13,260.00 | 134,530 |
|
Dec 17, 2025
|
13,200.00 | 13,620.00 | 13,150.00 | 13,550.00 | 13,550.00 | 185,551 |
|
Dec 16, 2025
|
13,620.00 | 13,760.00 | 13,140.00 | 13,150.00 | 13,150.00 | 343,074 |
|
Dec 15, 2025
|
14,050.00 | 14,050.00 | 13,710.00 | 13,760.00 | 13,760.00 | 260,246 |
|
Dec 12, 2025
|
13,800.00 | 14,300.00 | 13,650.00 | 14,300.00 | 14,300.00 | 477,366 |
|
Dec 11, 2025
|
14,120.00 | 14,290.00 | 13,690.00 | 13,690.00 | 13,690.00 | 1,012,901 |
|
Dec 10, 2025
|
14,040.00 | 14,580.00 | 13,970.00 | 14,040.00 | 14,040.00 | 432,020 |
|
Dec 9, 2025
|
13,890.00 | 14,150.00 | 13,880.00 | 13,970.00 | 13,970.00 | 218,025 |
|
Dec 8, 2025
|
14,080.00 | 14,080.00 | 13,710.00 | 13,980.00 | 13,980.00 | 258,893 |
|
Dec 5, 2025
|
13,950.00 | 14,210.00 | 13,780.00 | 13,940.00 | 13,940.00 | 316,967 |
|
Dec 4, 2025
|
14,310.00 | 14,310.00 | 13,820.00 | 13,930.00 | 13,930.00 | 302,349 |
|
Dec 3, 2025
|
14,370.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | 284,875 |
|
Dec 2, 2025
|
14,090.00 | 14,350.00 | 14,030.00 | 14,250.00 | 14,250.00 | 393,215 |
|
Dec 1, 2025
|
14,220.00 | 14,410.00 | 13,980.00 | 14,110.00 | 14,110.00 | 413,505 |
|
Nov 28, 2025
|
13,780.00 | 14,230.00 | 13,660.00 | 14,200.00 | 14,200.00 | 529,612 |
|
Nov 27, 2025
|
13,370.00 | 13,740.00 | 13,360.00 | 13,480.00 | 13,480.00 | 229,829 |
|
Nov 26, 2025
|
13,460.00 | 13,480.00 | 13,140.00 | 13,350.00 | 13,350.00 | 270,030 |
|
Nov 25, 2025
|
13,110.00 | 13,500.00 | 13,080.00 | 13,400.00 | 13,400.00 | 360,317 |
|
Nov 24, 2025
|
13,210.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | 303,917 |
|
Nov 21, 2025
|
12,980.00 | 13,170.00 | 12,850.00 | 13,140.00 | 13,140.00 | 368,014 |
|
Nov 20, 2025
|
13,630.00 | 13,880.00 | 13,430.00 | 13,670.00 | 13,670.00 | 346,672 |
|
Nov 19, 2025
|
13,100.00 | 13,510.00 | 12,560.00 | 13,250.00 | 13,250.00 | 516,871 |
|
Nov 18, 2025
|
13,920.00 | 13,920.00 | 13,030.00 | 13,060.00 | 13,060.00 | 1,065,706 |
|
Nov 17, 2025
|
14,430.00 | 14,830.00 | 13,940.00 | 14,060.00 | 14,060.00 | 440,945 |
|
Nov 14, 2025
|
14,540.00 | 14,950.00 | 14,210.00 | 14,310.00 | 14,310.00 | 504,628 |
|
Nov 13, 2025
|
15,100.00 | 15,180.00 | 14,730.00 | 14,950.00 | 14,950.00 | 367,150 |
|
Nov 12, 2025
|
15,560.00 | 15,570.00 | 14,840.00 | 15,120.00 | 15,120.00 | 787,421 |
|
Nov 11, 2025
|
14,560.00 | 15,860.00 | 14,550.00 | 15,550.00 | 15,550.00 | 1,957,667 |
|
Nov 10, 2025
|
14,260.00 | 14,450.00 | 13,950.00 | 14,360.00 | 14,360.00 | 278,345 |
|
Nov 7, 2025
|
14,550.00 | 15,420.00 | 13,990.00 | 14,150.00 | 14,150.00 | 555,224 |
|
Nov 6, 2025
|
14,300.00 | 15,120.00 | 14,210.00 | 14,800.00 | 14,800.00 | 648,434 |
