KSE - Delayed Quote
KRW
L&F Co., Ltd. (066970.KS)
82,000.00
-1,400.00
(-1.68%)
At close: October 30 at 3:30:18 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
|
81,000.00 | 83,900.00 | 79,800.00 | 82,000.00 | 82,000.00 | 337,466 |
|
Oct 29, 2026
|
87,900.00 | 89,700.00 | 83,000.00 | 83,400.00 | 83,400.00 | 331,448 |
|
Oct 28, 2026
|
85,500.00 | 91,300.00 | 84,600.00 | 89,000.00 | 89,000.00 | 369,163 |
|
Oct 27, 2026
|
84,300.00 | 86,500.00 | 82,700.00 | 84,200.00 | 84,200.00 | 351,663 |
|
Oct 26, 2026
|
83,300.00 | 87,000.00 | 81,300.00 | 83,200.00 | 83,200.00 | 303,873 |
|
Oct 23, 2026
|
88,100.00 | 89,300.00 | 83,900.00 | 85,900.00 | 85,900.00 | 408,300 |
|
Oct 22, 2026
|
97,500.00 | 98,200.00 | 90,400.00 | 91,200.00 | 91,200.00 | 407,152 |
|
Oct 21, 2026
|
99,700.00 | 100,400.00 | 95,100.00 | 99,200.00 | 99,200.00 | 359,502 |
|
Oct 20, 2026
|
100,800.00 | 105,000.00 | 98,500.00 | 99,100.00 | 99,100.00 | 625,851 |
|
Oct 19, 2026
|
89,100.00 | 100,900.00 | 88,400.00 | 100,500.00 | 100,500.00 | 631,062 |
|
Oct 16, 2026
|
106,300.00 | 106,300.00 | 93,200.00 | 93,700.00 | 93,700.00 | 1,080,550 |
|
Oct 15, 2026
|
110,600.00 | 110,600.00 | 100,700.00 | 104,700.00 | 104,700.00 | 667,325 |
|
Oct 14, 2026
|
110,000.00 | 120,900.00 | 109,200.00 | 116,400.00 | 116,400.00 | 709,747 |
|
Oct 13, 2026
|
103,800.00 | 110,200.00 | 98,500.00 | 109,300.00 | 109,300.00 | 594,563 |
|
Oct 12, 2026
|
117,300.00 | 117,400.00 | 106,000.00 | 106,900.00 | 106,900.00 | 430,238 |
|
Oct 8, 2026
|
119,900.00 | 119,900.00 | 115,000.00 | 116,200.00 | 116,200.00 | 416,508 |
|
Oct 7, 2026
|
122,300.00 | 124,000.00 | 117,500.00 | 117,600.00 | 117,600.00 | 428,577 |
|
Oct 6, 2026
|
117,400.00 | 125,000.00 | 115,300.00 | 124,100.00 | 124,100.00 | 686,894 |
|
Oct 2, 2026
|
111,900.00 | 115,800.00 | 110,100.00 | 113,900.00 | 113,900.00 | 360,458 |
|
Oct 1, 2026
|
111,500.00 | 113,700.00 | 109,700.00 | 113,400.00 | 113,400.00 | 259,083 |
|
Sep 30, 2026
|
110,600.00 | 114,600.00 | 109,100.00 | 112,100.00 | 112,100.00 | 294,069 |
|
Sep 29, 2026
|
112,700.00 | 112,700.00 | 107,400.00 | 109,000.00 | 109,000.00 | 368,651 |
|
Sep 28, 2026
|
109,600.00 | 117,900.00 | 109,000.00 | 114,300.00 | 114,300.00 | 469,153 |
|
Sep 23, 2026
|
109,500.00 | 112,700.00 | 107,300.00 | 109,100.00 | 109,100.00 | 352,956 |
|
Sep 22, 2026
|
109,100.00 | 111,100.00 | 106,400.00 | 108,400.00 | 108,400.00 | 495,830 |
|
Sep 21, 2026
|
110,100.00 | 110,100.00 | 104,600.00 | 107,500.00 | 107,500.00 | 483,775 |
|
Sep 18, 2026
|
114,800.00 | 115,200.00 | 110,100.00 | 111,000.00 | 111,000.00 | 375,146 |
|
Sep 17, 2026
|
112,300.00 | 113,800.00 | 105,150.00 | 111,300.00 | 111,300.00 | 535,960 |
|
Sep 16, 2026
|
113,700.00 | 117,300.00 | 110,100.00 | 111,000.00 | 111,000.00 | 401,471 |
|
Sep 15, 2026
|
115,200.00 | 116,400.00 | 112,600.00 | 114,700.00 | 114,700.00 | 417,215 |
|
Sep 14, 2026
|
119,000.00 | 120,800.00 | 113,100.00 | 114,100.00 | 114,100.00 | 444,574 |
|
Sep 11, 2026
|
118,800.00 | 124,500.00 | 117,500.00 | 120,000.00 | 120,000.00 | 683,597 |
|
Sep 10, 2026
|
122,100.00 | 125,800.00 | 118,100.00 | 123,100.00 | 123,100.00 | 701,853 |
|
Sep 9, 2026
|
113,700.00 | 129,500.00 | 112,600.00 | 127,000.00 | 127,000.00 | 1,144,154 |
|
Sep 8, 2026
|
116,300.00 | 116,800.00 | 111,500.00 | 113,700.00 | 113,700.00 | 719,452 |
|
Sep 7, 2026
|
121,800.00 | 124,600.00 | 114,400.00 | 114,500.00 | 114,500.00 | 794,428 |
|
Sep 4, 2026
|
123,000.00 | 123,800.00 | 118,300.00 | 121,300.00 | 121,300.00 | 642,999 |
|
Sep 3, 2026
|
129,800.00 | 130,800.00 | 119,100.00 | 120,900.00 | 120,900.00 | 711,732 |
|
Sep 2, 2026
|
128,100.00 | 131,700.00 | 121,900.00 | 124,700.00 | 124,700.00 | 624,819 |
|
Sep 1, 2026
|
142,100.00 | 147,300.00 | 131,200.00 | 131,200.00 | 131,200.00 | 1,076,697 |
|
Aug 31, 2026
|
137,500.00 | 147,600.00 | 135,600.00 | 146,700.00 | 146,700.00 | 1,050,002 |
|
Aug 28, 2026
|
128,600.00 | 137,500.00 | 127,100.00 | 134,800.00 | 134,800.00 | 471,948 |
|
Aug 27, 2026
|
122,800.00 | 132,300.00 | 122,000.00 | 129,800.00 | 129,800.00 | 731,036 |
|
Aug 26, 2026
|
119,000.00 | 123,500.00 | 115,000.00 | 122,200.00 | 122,200.00 | 435,907 |
|
Aug 25, 2026
|
120,000.00 | 125,200.00 | 117,000.00 | 120,400.00 | 120,400.00 | 734,014 |
|
Aug 24, 2026
|
110,300.00 | 124,600.00 | 110,200.00 | 121,600.00 | 121,600.00 | 1,067,482 |
|
Aug 21, 2026
|
104,700.00 | 107,300.00 | 101,500.00 | 104,500.00 | 104,500.00 | 362,031 |
|
Aug 20, 2026
|
108,000.00 | 114,600.00 | 107,500.00 | 108,000.00 | 108,000.00 | 352,010 |
|
Aug 19, 2026
|
101,000.00 | 108,700.00 | 101,000.00 | 105,000.00 | 105,000.00 | 288,915 |
|
Aug 18, 2026
|
108,700.00 | 113,600.00 | 103,600.00 | 105,400.00 | 105,400.00 | 456,451 |
|
Aug 14, 2026
|
103,000.00 | 111,300.00 | 103,000.00 | 109,700.00 | 109,700.00 | 506,428 |
|
Aug 13, 2026
|
99,600.00 | 107,200.00 | 98,100.00 | 102,600.00 | 102,600.00 | 491,175 |
|
Aug 12, 2026
|
99,300.00 | 105,800.00 | 96,600.00 | 99,400.00 | 99,400.00 | 405,396 |
|
Aug 11, 2026
|
100,400.00 | 104,400.00 | 98,400.00 | 98,500.00 | 98,500.00 | 480,152 |
|
Aug 10, 2026
|
90,000.00 | 103,000.00 | 86,600.00 | 101,000.00 | 101,000.00 | 862,821 |
|
Aug 7, 2026
|
85,500.00 | 97,600.00 | 83,000.00 | 90,200.00 | 90,200.00 | 1,289,672 |
|
Aug 6, 2026
|
80,800.00 | 83,200.00 | 77,000.00 | 79,800.00 | 79,800.00 | 212,814 |
|
Aug 5, 2026
|
81,700.00 | 82,100.00 | 79,000.00 | 79,800.00 | 79,800.00 | 208,750 |
|
Aug 4, 2026
|
74,900.00 | 79,000.00 | 74,500.00 | 77,500.00 | 77,500.00 | 223,939 |
|
Aug 3, 2026
|
71,800.00 | 74,800.00 | 69,800.00 | 72,700.00 | 72,700.00 | 216,501 |
|
Jul 31, 2026
|
70,900.00 | 73,500.00 | 68,600.00 | 73,300.00 | 73,300.00 | 296,711 |
|
Jul 30, 2026
|
63,400.00 | 70,400.00 | 63,400.00 | 67,000.00 | 67,000.00 | 367,766 |
|
Jul 29, 2026
|
71,800.00 | 73,300.00 | 63,000.00 | 65,600.00 | 65,600.00 | 412,156 |
|
Jul 28, 2026
|
75,700.00 | 77,000.00 | 70,000.00 | 71,600.00 | 71,600.00 | 334,099 |
|
Jul 27, 2026
|
83,600.00 | 84,000.00 | 80,900.00 | 81,500.00 | 81,500.00 | 168,368 |
|
Jul 24, 2026
|
86,200.00 | 86,400.00 | 80,800.00 | 81,900.00 | 81,900.00 | 223,026 |
|
Jul 23, 2026
|
80,700.00 | 89,700.00 | 80,500.00 | 89,100.00 | 89,100.00 | 293,408 |
|
Jul 22, 2026
|
85,400.00 | 87,000.00 | 82,100.00 | 82,400.00 | 82,400.00 | 314,344 |
|
Jul 21, 2026
|
83,300.00 | 85,800.00 | 81,000.00 | 82,800.00 | 82,800.00 | 220,583 |
|
Jul 20, 2026
|
89,900.00 | 89,900.00 | 83,300.00 | 83,600.00 | 83,600.00 | 323,520 |
|
Jul 16, 2026
|
94,200.00 | 96,750.00 | 90,800.00 | 92,000.00 | 92,000.00 | 242,546 |
|
Jul 15, 2026
|
93,600.00 | 96,950.00 | 92,200.00 | 95,100.00 | 95,100.00 | 278,556 |
|
Jul 14, 2026
|
103,800.00 | 103,800.00 | 88,700.00 | 90,800.00 | 90,800.00 | 511,327 |
|
Jul 13, 2026
|
103,100.00 | 110,500.00 | 100,000.00 | 101,300.00 | 101,300.00 | 410,365 |
|
Jul 10, 2026
|
94,000.00 | 104,100.00 | 93,300.00 | 100,500.00 | 100,500.00 | 364,154 |
|
Jul 9, 2026
|
91,800.00 | 94,900.00 | 89,000.00 | 91,500.00 | 91,500.00 | 461,325 |
|
Jul 8, 2026
|
96,600.00 | 97,800.00 | 90,700.00 | 91,800.00 | 91,800.00 | 338,093 |
|
Jul 7, 2026
|
105,800.00 | 106,900.00 | 96,400.00 | 99,500.00 | 99,500.00 | 332,890 |
|
Jul 6, 2026
|
106,100.00 | 106,900.00 | 99,700.00 | 103,400.00 | 103,400.00 | 195,282 |
|
Jul 3, 2026
|
106,600.00 | 106,600.00 | 98,000.00 | 106,000.00 | 106,000.00 | 267,650 |
|
Jul 2, 2026
|
112,800.00 | 112,900.00 | 105,000.00 | 106,700.00 | 106,700.00 | 295,237 |
|
Jul 1, 2026
|
114,600.00 | 114,800.00 | 107,200.00 | 110,000.00 | 110,000.00 | 453,641 |
|
Jun 30, 2026
|
117,400.00 | 117,400.00 | 110,000.00 | 111,500.00 | 111,500.00 | 299,165 |
|
Jun 29, 2026
|
100,000.00 | 117,500.00 | 98,600.00 | 116,900.00 | 116,900.00 | 595,669 |
|
Jun 26, 2026
|
107,000.00 | 108,300.00 | 96,000.00 | 98,900.00 | 98,900.00 | 594,590 |
|
Jun 25, 2026
|
113,900.00 | 116,100.00 | 105,900.00 | 107,800.00 | 107,800.00 | 588,140 |
|
Jun 24, 2026
|
111,700.00 | 116,100.00 | 108,000.00 | 113,700.00 | 113,700.00 | 330,176 |
|
Jun 23, 2026
|
124,200.00 | 127,900.00 | 112,100.00 | 112,700.00 | 112,700.00 | 397,548 |
|
Jun 22, 2026
|
129,000.00 | 130,600.00 | 122,600.00 | 125,700.00 | 125,700.00 | 332,473 |
|
Jun 19, 2026
|
128,300.00 | 134,300.00 | 124,000.00 | 128,600.00 | 128,600.00 | 525,285 |
|
Jun 18, 2026
|
140,000.00 | 140,100.00 | 126,400.00 | 127,900.00 | 127,900.00 | 570,783 |
|
Jun 17, 2026
|
145,900.00 | 146,800.00 | 140,300.00 | 140,600.00 | 140,600.00 | 275,398 |
|
Jun 16, 2026
|
142,900.00 | 144,500.00 | 135,800.00 | 141,700.00 | 141,700.00 | 226,005 |
|
Jun 15, 2026
|
142,200.00 | 143,300.00 | 138,200.00 | 141,700.00 | 141,700.00 | 242,212 |
|
Jun 12, 2026
|
133,900.00 | 142,300.00 | 130,000.00 | 134,000.00 | 134,000.00 | 431,017 |
|
Jun 11, 2026
|
120,900.00 | 125,800.00 | 117,300.00 | 125,800.00 | 125,800.00 | 411,279 |
|
Jun 10, 2026
|
128,300.00 | 132,000.00 | 121,200.00 | 126,400.00 | 126,400.00 | 4 |
|
Jun 9, 2026
|
125,300.00 | 130,700.00 | 119,600.00 | 129,600.00 | 129,600.00 | 395,541 |
|
Jun 8, 2026
|
124,900.00 | 129,700.00 | 123,700.00 | 124,600.00 | 124,600.00 | 446,119 |
|
Jun 5, 2026
|
147,100.00 | 149,400.00 | 136,100.00 | 139,900.00 | 139,900.00 | 405,849 |
|
Jun 4, 2026
|
151,100.00 | 157,200.00 | 146,600.00 | 150,100.00 | 150,100.00 | 376,961 |
|
Jun 2, 2026
|
152,800.00 | 164,000.00 | 149,700.00 | 150,000.00 | 150,000.00 | 760,635 |
|
Jun 1, 2026
|
163,900.00 | 164,100.00 | 152,400.00 | 155,000.00 | 155,000.00 | 762,095 |
|
May 29, 2026
|
167,500.00 | 173,000.00 | 156,700.00 | 168,300.00 | 168,300.00 | 1,025,931 |
|
May 28, 2026
|
161,700.00 | 177,500.00 | 159,900.00 | 169,200.00 | 169,200.00 | 2,021,011 |
|
May 27, 2026
|
159,000.00 | 162,100.00 | 149,200.00 | 149,700.00 | 149,700.00 | 492,888 |
|
May 26, 2026
|
165,000.00 | 165,300.00 | 157,100.00 | 157,600.00 | 157,600.00 | 383,528 |
|
May 22, 2026
|
161,600.00 | 170,500.00 | 157,300.00 | 158,900.00 | 158,900.00 | 672,312 |
|
May 21, 2026
|
154,500.00 | 155,100.00 | 147,900.00 | 155,100.00 | 155,100.00 | 596,367 |
|
May 20, 2026
|
155,400.00 | 156,500.00 | 145,300.00 | 148,500.00 | 148,500.00 | 489,951 |
|
May 19, 2026
|
164,000.00 | 165,000.00 | 153,000.00 | 157,000.00 | 157,000.00 | 374,551 |
|
May 18, 2026
|
157,100.00 | 163,300.00 | 150,100.00 | 160,500.00 | 160,500.00 | 496,363 |
|
May 15, 2026
|
171,500.00 | 176,600.00 | 156,000.00 | 160,200.00 | 160,200.00 | 633,101 |
|
May 14, 2026
|
180,200.00 | 180,400.00 | 164,700.00 | 171,700.00 | 171,700.00 | 847,725 |
|
May 13, 2026
|
171,300.00 | 173,000.00 | 165,500.00 | 169,000.00 | 169,000.00 | 580,098 |
|
May 12, 2026
|
190,200.00 | 190,300.00 | 169,900.00 | 175,000.00 | 175,000.00 | 1,173,423 |
|
May 11, 2026
|
196,600.00 | 197,600.00 | 181,700.00 | 187,300.00 | 187,300.00 | 976,865 |
|
May 8, 2026
|
209,500.00 | 209,500.00 | 194,000.00 | 195,800.00 | 195,800.00 | 724,782 |
|
May 7, 2026
|
210,500.00 | 213,500.00 | 204,500.00 | 211,000.00 | 211,000.00 | 413,844 |
|
May 6, 2026
|
218,500.00 | 219,000.00 | 206,000.00 | 212,500.00 | 212,500.00 | 564,728 |
|
May 4, 2026
|
208,500.00 | 225,000.00 | 207,000.00 | 213,000.00 | 213,000.00 | 979,132 |
|
Apr 30, 2026
|
208,000.00 | 210,500.00 | 192,100.00 | 195,100.00 | 195,100.00 | 730,075 |
|
Apr 29, 2026
|
204,500.00 | 212,500.00 | 204,500.00 | 209,000.00 | 209,000.00 | 361,478 |
|
Apr 28, 2026
|
208,500.00 | 215,000.00 | 201,500.00 | 205,000.00 | 205,000.00 | 516,672 |
|
Apr 27, 2026
|
199,200.00 | 209,000.00 | 195,200.00 | 204,000.00 | 204,000.00 | 820,199 |
|
Apr 24, 2026
|
190,000.00 | 201,500.00 | 190,000.00 | 198,500.00 | 198,500.00 | 891,885 |
|
Apr 23, 2026
|
195,300.00 | 197,300.00 | 183,500.00 | 189,100.00 | 189,100.00 | 745,868 |
|
Apr 22, 2026
|
198,000.00 | 198,300.00 | 188,300.00 | 194,700.00 | 194,700.00 | 754,499 |
|
Apr 21, 2026
|
189,100.00 | 197,000.00 | 180,000.00 | 196,400.00 | 196,400.00 | 1,447,273 |
|
Apr 20, 2026
|
184,600.00 | 188,300.00 | 176,300.00 | 183,700.00 | 183,700.00 | 657,910 |
|
Apr 17, 2026
|
172,100.00 | 185,900.00 | 171,800.00 | 185,600.00 | 185,600.00 | 1,701,984 |
|
Apr 16, 2026
|
172,400.00 | 173,500.00 | 168,100.00 | 169,500.00 | 169,500.00 | 581,875 |
|
Apr 15, 2026
|
174,000.00 | 174,400.00 | 168,800.00 | 170,600.00 | 170,600.00 | 831,731 |
|
Apr 14, 2026
|
182,200.00 | 183,000.00 | 170,700.00 | 173,400.00 | 173,400.00 | 1,037,394 |
|
Apr 13, 2026
|
186,000.00 | 187,700.00 | 175,600.00 | 181,700.00 | 181,700.00 | 737,997 |
|
Apr 10, 2026
|
186,200.00 | 193,100.00 | 184,100.00 | 186,800.00 | 186,800.00 | 743,997 |
|
Apr 9, 2026
|
188,800.00 | 191,300.00 | 182,800.00 | 183,100.00 | 183,100.00 | 852,550 |
|
Apr 8, 2026
|
191,800.00 | 191,900.00 | 180,500.00 | 184,100.00 | 184,100.00 | 1,205,873 |
|
Apr 7, 2026
|
167,000.00 | 195,300.00 | 167,000.00 | 185,000.00 | 185,000.00 | 2,190,888 |
|
Apr 6, 2026
|
171,500.00 | 176,500.00 | 168,600.00 | 170,600.00 | 170,600.00 | 911,830 |
|
Apr 3, 2026
|
166,100.00 | 169,200.00 | 157,700.00 | 166,400.00 | 166,400.00 | 1,052,347 |
|
Apr 2, 2026
|
148,800.00 | 171,300.00 | 148,800.00 | 161,600.00 | 161,600.00 | 2,886,419 |
|
Apr 1, 2026
|
152,500.00 | 154,900.00 | 140,300.00 | 147,300.00 | 147,300.00 | 1,046,406 |
|
Mar 31, 2026
|
156,700.00 | 159,000.00 | 143,000.00 | 143,900.00 | 143,900.00 | 1,095,696 |
|
Mar 30, 2026
|
154,000.00 | 162,600.00 | 153,800.00 | 155,900.00 | 155,900.00 | 1,523,586 |
|
Mar 27, 2026
|
141,000.00 | 158,400.00 | 140,000.00 | 144,500.00 | 144,500.00 | 1,897,659 |
|
Mar 26, 2026
|
144,200.00 | 148,500.00 | 140,700.00 | 144,500.00 | 144,500.00 | 1,039,926 |
|
Mar 25, 2026
|
128,000.00 | 148,000.00 | 127,200.00 | 145,300.00 | 145,300.00 | 2,405,085 |
|
Mar 24, 2026
|
118,000.00 | 128,500.00 | 116,900.00 | 125,000.00 | 125,000.00 | 1,385,441 |
|
Mar 23, 2026
|
108,300.00 | 118,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | 776,550 |
|
Mar 20, 2026
|
108,900.00 | 112,700.00 | 107,200.00 | 112,100.00 | 112,100.00 | 384,986 |
|
Mar 19, 2026
|
106,700.00 | 110,300.00 | 106,000.00 | 108,300.00 | 108,300.00 | 308,418 |
|
Mar 18, 2026
|
112,100.00 | 112,100.00 | 105,600.00 | 111,300.00 | 111,300.00 | 440,078 |
|
Mar 17, 2026
|
107,400.00 | 113,000.00 | 107,200.00 | 110,100.00 | 110,100.00 | 317,545 |
|
Mar 16, 2026
|
106,900.00 | 108,900.00 | 103,400.00 | 105,100.00 | 105,100.00 | 190,842 |
|
Mar 13, 2026
|
108,100.00 | 109,700.00 | 105,200.00 | 106,800.00 | 106,800.00 | 451,440 |
|
Mar 12, 2026
|
113,700.00 | 117,100.00 | 111,800.00 | 111,800.00 | 111,800.00 | 606,189 |
|
Mar 11, 2026
|
115,000.00 | 117,900.00 | 111,900.00 | 114,100.00 | 114,100.00 | 305,065 |
|
Mar 10, 2026
|
119,200.00 | 119,200.00 | 111,100.00 | 113,100.00 | 113,100.00 | 292,699 |
|
Mar 9, 2026
|
110,800.00 | 120,500.00 | 109,600.00 | 113,000.00 | 113,000.00 | 412,446 |
|
Mar 6, 2026
|
118,800.00 | 118,900.00 | 111,300.00 | 118,600.00 | 118,600.00 | 578,934 |
|
Mar 5, 2026
|
101,200.00 | 110,500.00 | 101,100.00 | 107,000.00 | 107,000.00 | 428,293 |
|
Mar 4, 2026
|
106,000.00 | 109,700.00 | 92,500.00 | 93,200.00 | 93,200.00 | 629,412 |
|
Mar 3, 2026
|
120,300.00 | 125,300.00 | 112,000.00 | 112,400.00 | 112,400.00 | 535,662 |
|
Feb 27, 2026
|
122,100.00 | 127,500.00 | 121,300.00 | 125,700.00 | 125,700.00 | 439,832 |
|
Feb 26, 2026
|
126,800.00 | 129,000.00 | 123,800.00 | 124,900.00 | 124,900.00 | 450,953 |
|
Feb 25, 2026
|
124,500.00 | 126,000.00 | 122,200.00 | 124,900.00 | 124,900.00 | 401,178 |
|
Feb 24, 2026
|
116,700.00 | 127,500.00 | 116,000.00 | 124,500.00 | 124,500.00 | 1,201,243 |
|
Feb 23, 2026
|
116,700.00 | 119,100.00 | 113,000.00 | 114,100.00 | 114,100.00 | 248,481 |
|
Feb 20, 2026
|
117,600.00 | 118,700.00 | 114,400.00 | 114,700.00 | 114,700.00 | 333,456 |
|
Feb 19, 2026
|
114,100.00 | 118,500.00 | 113,100.00 | 118,200.00 | 118,200.00 | 403,673 |
|
Feb 13, 2026
|
115,600.00 | 116,100.00 | 113,100.00 | 113,100.00 | 113,100.00 | 809,714 |
|
Feb 12, 2026
|
118,100.00 | 120,000.00 | 115,500.00 | 118,700.00 | 118,700.00 | 390,148 |
|
Feb 11, 2026
|
119,200.00 | 119,700.00 | 116,100.00 | 116,700.00 | 116,700.00 | 184,750 |
|
Feb 10, 2026
|
121,200.00 | 121,900.00 | 117,050.00 | 118,000.00 | 118,000.00 | 282,391 |
|
Feb 9, 2026
|
118,500.00 | 122,800.00 | 117,000.00 | 120,800.00 | 120,800.00 | 422,714 |
|
Feb 6, 2026
|
113,800.00 | 115,800.00 | 109,200.00 | 113,800.00 | 113,800.00 | 460,682 |
|
Feb 5, 2026
|
120,000.00 | 126,000.00 | 116,600.00 | 117,600.00 | 117,600.00 | 567,003 |
|
Feb 4, 2026
|
119,400.00 | 123,200.00 | 118,500.00 | 120,700.00 | 120,700.00 | 365,169 |
|
Feb 3, 2026
|
127,400.00 | 127,500.00 | 110,200.00 | 118,500.00 | 118,500.00 | 1,347,103 |
|
Feb 2, 2026
|
122,800.00 | 134,200.00 | 121,500.00 | 123,300.00 | 123,300.00 | 694,667 |
|
Jan 30, 2026
|
130,700.00 | 134,400.00 | 125,300.00 | 126,300.00 | 126,300.00 | 571,284 |
|
Jan 29, 2026
|
139,200.00 | 139,700.00 | 126,000.00 | 130,700.00 | 130,700.00 | 1,013,381 |
|
Jan 28, 2026
|
129,700.00 | 140,900.00 | 127,100.00 | 136,700.00 | 136,700.00 | 1,574,509 |
|
Jan 27, 2026
|
123,400.00 | 128,800.00 | 122,600.00 | 127,200.00 | 127,200.00 | 762,257 |
|
Jan 26, 2026
|
122,100.00 | 126,800.00 | 120,800.00 | 125,800.00 | 125,800.00 | 750,151 |
|
Jan 23, 2026
|
128,400.00 | 128,400.00 | 118,400.00 | 120,200.00 | 120,200.00 | 868,954 |
|
Jan 22, 2026
|
112,800.00 | 127,000.00 | 112,100.00 | 125,900.00 | 125,900.00 | 1,379,304 |
|
Jan 21, 2026
|
110,600.00 | 113,100.00 | 108,000.00 | 111,600.00 | 111,600.00 | 313,553 |
|
Jan 20, 2026
|
114,900.00 | 120,100.00 | 112,500.00 | 114,600.00 | 114,600.00 | 567,339 |
|
Jan 19, 2026
|
106,500.00 | 115,600.00 | 106,100.00 | 115,000.00 | 115,000.00 | 576,307 |
|
Jan 16, 2026
|
114,700.00 | 115,500.00 | 107,500.00 | 108,700.00 | 108,700.00 | 561,154 |
|
Jan 15, 2026
|
114,000.00 | 116,500.00 | 110,700.00 | 115,600.00 | 115,600.00 | 352,492 |
|
Jan 14, 2026
|
116,300.00 | 119,200.00 | 112,900.00 | 113,300.00 | 113,300.00 | 420,908 |
|
Jan 13, 2026
|
114,800.00 | 118,400.00 | 112,700.00 | 117,300.00 | 117,300.00 | 537,210 |
|
Jan 12, 2026
|
104,600.00 | 113,900.00 | 103,000.00 | 112,800.00 | 112,800.00 | 688,519 |
|
Jan 9, 2026
|
104,500.00 | 107,800.00 | 102,200.00 | 107,700.00 | 107,700.00 | 583,953 |
|
Jan 8, 2026
|
102,400.00 | 105,900.00 | 101,400.00 | 104,200.00 | 104,200.00 | 461,008 |
|
Jan 7, 2026
|
101,700.00 | 105,000.00 | 98,700.00 | 100,300.00 | 100,300.00 | 379,077 |
|
Jan 6, 2026
|
99,700.00 | 105,600.00 | 97,700.00 | 102,600.00 | 102,600.00 | 835,673 |
|
Jan 5, 2026
|
93,300.00 | 98,200.00 | 92,500.00 | 96,300.00 | 96,300.00 | 685,085 |
|
Jan 2, 2026
|
94,600.00 | 97,900.00 | 93,700.00 | 94,300.00 | 94,300.00 | 777,900 |
|
Dec 30, 2025
|
95,400.00 | 100,000.00 | 92,700.00 | 95,200.00 | 95,200.00 | 1,289,522 |
|
Dec 29, 2025
|
99,200.00 | 107,200.00 | 99,100.00 | 105,600.00 | 105,600.00 | 297,537 |
|
Dec 26, 2025
|
105,700.00 | 106,500.00 | 102,100.00 | 103,500.00 | 103,500.00 | 227,969 |
|
Dec 24, 2025
|
107,000.00 | 108,000.00 | 104,700.00 | 105,200.00 | 105,200.00 | 195,319 |
|
Dec 23, 2025
|
107,100.00 | 107,400.00 | 104,800.00 | 106,600.00 | 106,600.00 | 254,402 |
|
Dec 22, 2025
|
108,100.00 | 108,600.00 | 105,100.00 | 107,100.00 | 107,100.00 | 282,171 |
|
Dec 19, 2025
|
109,600.00 | 109,600.00 | 101,600.00 | 107,000.00 | 107,000.00 | 692,541 |
|
Dec 18, 2025
|
112,100.00 | 113,000.00 | 108,100.00 | 108,500.00 | 108,500.00 | 492,817 |
|
Dec 17, 2025
|
119,300.00 | 121,500.00 | 116,300.00 | 118,600.00 | 118,600.00 | 405,818 |
|
Dec 16, 2025
|
126,600.00 | 126,600.00 | 116,400.00 | 118,200.00 | 118,200.00 | 614,610 |
|
Dec 15, 2025
|
125,200.00 | 128,500.00 | 123,500.00 | 127,400.00 | 127,400.00 | 247,212 |
|
Dec 12, 2025
|
128,500.00 | 131,500.00 | 126,000.00 | 128,400.00 | 128,400.00 | 389,893 |
|
Dec 11, 2025
|
130,100.00 | 130,300.00 | 125,200.00 | 127,000.00 | 127,000.00 | 510,890 |
|
Dec 10, 2025
|
136,800.00 | 138,000.00 | 126,400.00 | 127,100.00 | 127,100.00 | 849,056 |
|
Dec 9, 2025
|
129,000.00 | 133,900.00 | 127,700.00 | 132,300.00 | 132,300.00 | 670,913 |
|
Dec 8, 2025
|
125,000.00 | 132,700.00 | 124,100.00 | 132,000.00 | 132,000.00 | 1,237,165 |
|
Dec 5, 2025
|
122,700.00 | 126,100.00 | 122,100.00 | 123,400.00 | 123,400.00 | 335,666 |
|
Dec 4, 2025
|
128,900.00 | 129,800.00 | 122,300.00 | 123,400.00 | 123,400.00 | 408,655 |
|
Dec 3, 2025
|
126,400.00 | 127,000.00 | 123,300.00 | 126,900.00 | 126,900.00 | 1,404,591 |
|
Dec 2, 2025
|
129,100.00 | 133,400.00 | 126,800.00 | 129,100.00 | 129,100.00 | 352,487 |
|
Dec 1, 2025
|
127,500.00 | 129,900.00 | 124,300.00 | 128,100.00 | 128,100.00 | 359,461 |
|
Nov 28, 2025
|
130,000.00 | 130,700.00 | 125,000.00 | 125,200.00 | 125,200.00 | 366,633 |
|
Nov 27, 2025
|
126,600.00 | 128,650.00 | 123,400.00 | 126,500.00 | 126,500.00 | 344,603 |
|
Nov 26, 2025
|
117,200.00 | 124,100.00 | 116,900.00 | 124,100.00 | 124,100.00 | 532,703 |
|
Nov 25, 2025
|
115,200.00 | 116,600.00 | 112,000.00 | 113,600.00 | 113,600.00 | 306,675 |
|
Nov 24, 2025
|
120,600.00 | 120,600.00 | 111,000.00 | 111,500.00 | 111,500.00 | 576,387 |
|
Nov 21, 2025
|
122,000.00 | 124,700.00 | 119,300.00 | 119,900.00 | 119,900.00 | 333,903 |
|
Nov 20, 2025
|
128,200.00 | 129,600.00 | 126,000.00 | 127,800.00 | 127,800.00 | 271,911 |
|
Nov 19, 2025
|
126,000.00 | 127,600.00 | 121,600.00 | 126,000.00 | 126,000.00 | 427,815 |
|
Nov 18, 2025
|
129,200.00 | 131,100.00 | 122,500.00 | 125,400.00 | 125,400.00 | 550,830 |
|
Nov 17, 2025
|
136,300.00 | 137,100.00 | 126,100.00 | 127,200.00 | 127,200.00 | 644,855 |
|
Nov 14, 2025
|
135,000.00 | 139,800.00 | 132,500.00 | 133,500.00 | 133,500.00 | 612,719 |
|
Nov 13, 2025
|
129,800.00 | 141,600.00 | 127,200.00 | 141,600.00 | 141,600.00 | 1,120,276 |
|
Nov 12, 2025
|
129,500.00 | 133,300.00 | 125,500.00 | 130,700.00 | 130,700.00 | 678,175 |
|
Nov 11, 2025
|
125,000.00 | 133,900.00 | 124,100.00 | 127,100.00 | 127,100.00 | 1,068,167 |
|
Nov 10, 2025
|
121,900.00 | 124,400.00 | 118,500.00 | 124,000.00 | 124,000.00 | 416,962 |
|
Nov 7, 2025
|
123,200.00 | 127,700.00 | 118,000.00 | 121,900.00 | 121,900.00 | 674,094 |
|
Nov 6, 2025
|
129,800.00 | 129,900.00 | 125,000.00 | 127,700.00 | 127,700.00 | 715,030 |
|
Nov 5, 2025
|
117,900.00 | 127,800.00 | 115,500.00 | 125,600.00 | 125,600.00 | 1,573,485 |
|
Nov 4, 2025
|
129,100.00 | 129,700.00 | 120,700.00 | 121,500.00 | 121,500.00 | 654,464 |
|
Nov 3, 2025
|
126,300.00 | 126,400.00 | 120,000.00 | 123,500.00 | 123,500.00 | 610,825 |
|
Oct 31, 2025
|
118,800.00 | 129,100.00 | 118,800.00 | 122,100.00 | 122,100.00 | 1,023,347 |
|
Oct 30, 2025
|
141,100.00 | 144,500.00 | 124,600.00 | 124,700.00 | 124,700.00 | 2,154,398 |
