KSE - Delayed Quote
KRW
KODEX 200 (069500.KS)
89,325.00
-3,620.00
(-3.89%)
At close: 3:30:01 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 3, 2026
90,320.00
90,805.00
88,810.00
89,325.00
89,325.00
22,344,419
Nov 2, 2026
89,280.00
93,855.00
88,850.00
92,945.00
92,945.00
24,255,617
Oct 30, 2026
91,495.00
91,885.00
88,590.00
90,800.00
90,800.00
30,861,155
Oct 29, 2026
136
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
95,610.00
97,550.00
92,410.00
94,465.00
94,465.00
36,830,898
Oct 28, 2026
91,315.00
95,990.00
90,855.00
95,650.00
95,514.00
28,023,404
Oct 27, 2026
88,920.00
90,760.00
88,625.00
88,905.00
88,778.59
23,831,562
Oct 26, 2026
86,265.00
87,540.00
85,700.00
85,995.00
85,872.73
25,113,307
Oct 23, 2026
84,470.00
87,100.00
83,045.00
87,075.00
86,951.19
32,381,043
Oct 22, 2026
88,805.00
90,120.00
85,790.00
86,525.00
86,401.98
31,012,596
Oct 21, 2026
88,665.00
91,390.00
88,115.00
89,725.00
89,597.42
30,126,436
Oct 20, 2026
89,125.00
89,400.00
85,635.00
86,755.00
86,631.65
27,514,551
Oct 19, 2026
85,805.00
89,930.00
85,805.00
89,930.00
89,802.13
29,156,504
Oct 16, 2026
88,635.00
91,080.00
87,510.00
88,750.00
88,623.81
37,148,597
Oct 15, 2026
89,565.00
90,575.00
85,300.00
87,025.00
86,901.27
44,778,477
Oct 14, 2026
95,715.00
97,860.00
93,665.00
94,805.00
94,670.20
31,923,229
Oct 13, 2026
98,410.00
98,755.00
93,600.00
95,250.00
95,114.57
41,869,608
Oct 12, 2026
104,360.00
105,000.00
101,275.00
101,605.00
101,460.53
29,236,913
Oct 8, 2026
108,510.00
108,660.00
105,650.00
105,650.00
105,499.78
24,470,186
Oct 7, 2026
109,420.00
111,600.00
108,535.00
108,550.00
108,395.66
19,510,593
Oct 6, 2026
112,805.00
112,805.00
110,020.00
110,745.00
110,587.53
25,383,736
Oct 2, 2026
111,185.00
112,265.00
110,600.00
112,060.00
111,900.66
26,144,725
Oct 1, 2026
108,715.00
111,530.00
107,845.00
111,520.00
111,361.43
26,709,163
Sep 30, 2026
110,900.00
111,560.00
108,920.00
109,545.00
109,389.24
20,648,747
Sep 29, 2026
109,285.00
110,470.00
108,445.00
109,990.00
109,833.61
20,262,541
Sep 28, 2026
112,740.00
112,870.00
109,500.00
109,500.00
109,344.30
23,611,461
Sep 23, 2026
114,290.00
114,305.00
111,945.00
113,145.00
112,984.13
21,157,647
Sep 22, 2026
114,345.00
114,635.00
111,400.00
111,880.00
111,720.92
25,168,267
Sep 21, 2026
110,185.00
112,135.00
110,095.00
111,700.00
111,541.18
20,877,625
Sep 18, 2026
109,150.00
109,895.00
108,285.00
109,285.00
109,129.61
20,895,190
Sep 17, 2026
107,430.00
107,915.00
105,980.00
106,280.00
106,128.88
25,623,002
Sep 16, 2026
104,345.00
106,390.00
104,025.00
106,365.00
106,213.77
22,839,754
Sep 15, 2026
104,770.00
106,165.00
103,800.00
104,275.00
104,126.73
26,503,621
Sep 14, 2026
105,745.00
107,135.00
104,950.00
105,410.00
105,260.12
25,008,928
Sep 11, 2026
107,720.00
110,210.00
107,565.00
109,500.00
109,344.30
26,031,068
Sep 10, 2026
111,815.00
112,405.00
109,350.00
111,865.00
111,705.95
24,523,748
Sep 9, 2026
110,640.00
113,260.00
110,550.00
112,100.00
111,940.61
24,388,329
Sep 8, 2026
111,860.00
114,260.00
110,320.00
110,335.00
110,178.12
28,659,671
Sep 7, 2026
109,500.00
110,875.00
108,825.00
110,820.00
110,662.43
18,578,602
Sep 4, 2026
105,005.00
106,785.00
104,705.00
105,720.00
105,569.68
20,998,563
Sep 3, 2026
104,920.00
105,550.00
100,000.00
103,610.00
103,462.68
26,133,074
Sep 2, 2026
104,525.00
105,675.00
103,485.00
103,500.00
103,352.84
21,280,421
Sep 1, 2026
106,630.00
108,415.00
106,090.00
107,885.00
107,731.60
21,997,851
Aug 31, 2026
104,455.00
107,615.00
103,015.00
107,615.00
107,461.98
20,845,744
Aug 28, 2026
108,045.00
109,270.00
107,050.00
107,180.00
107,027.60
21,388,836
Aug 27, 2026
110,900.00
110,910.00
108,195.00
109,135.00
108,979.83
18,603,034
Aug 26, 2026
106,350.00
109,120.00
105,850.00
107,710.00
107,556.85
20,485,425
Aug 25, 2026
103,035.00
106,795.00
101,105.00
106,795.00
106,643.15
18,853,969
Aug 24, 2026
109,495.00
109,500.00
105,290.00
105,995.00
105,844.29
16,347,489
Aug 21, 2026
106,835.00
110,860.00
106,460.00
109,980.00
109,823.63
33,240,038
Aug 20, 2026
104,975.00
109,380.00
103,660.00
108,190.00
108,036.17
33,024,560
Aug 19, 2026
102,635.00
104,040.00
100,655.00
101,760.00
101,615.31
20,456,444
Aug 18, 2026
113,010.00
114,710.00
107,220.00
108,550.00
108,395.66
20,274,228
Aug 14, 2026
110,220.00
110,800.00
108,145.00
110,060.00
109,903.51
17,088,038
Aug 13, 2026
107,030.00
108,930.00
106,440.00
107,270.00
107,117.48
18,227,047
Aug 12, 2026
100,550.00
104,990.00
100,240.00
103,250.00
103,103.20
15,084,783
Aug 11, 2026
97,570.00
100,350.00
96,650.00
99,265.00
99,123.86
14,065,397
Aug 10, 2026
98,835.00
100,345.00
97,260.00
98,265.00
98,125.28
13,128,894
Aug 7, 2026
99,800.00
100,880.00
96,515.00
98,090.00
97,950.53
14,130,664
Aug 6, 2026
102,060.00
103,220.00
98,030.00
98,900.00
98,759.38
14,845,527
Aug 5, 2026
105,050.00
105,660.00
103,300.00
104,300.00
104,151.70
18,191,398
Aug 4, 2026
100,720.00
101,110.00
95,720.00
100,330.00
100,187.34
21,430,764
Aug 3, 2026
101,980.00
102,000.00
98,355.00
99,105.00
98,964.09
27,169,695
Jul 31, 2026
97,905.00
110,000.00
97,475.00
108,820.00
108,665.27
34,727,609
Jul 30, 2026
183
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
89,325.00
94,300.00
86,785.00
87,635.00
87,510.39
40,431,123
Jul 29, 2026
96,615.00
98,910.00
82,710.00
89,605.00
89,294.85
38,902,565
Jul 28, 2026
101,555.00
101,900.00
94,810.00
95,675.00
95,343.84
21,909,756
Jul 27, 2026
108,800.00
108,800.00
103,990.00
107,730.00
107,357.12
15,613,649
Jul 24, 2026
111,530.00
111,685.00
105,445.00
106,365.00
105,996.84
16,981,074
Jul 23, 2026
111,220.00
113,600.00
110,150.00
113,230.00
112,838.08
13,470,411
Jul 22, 2026
113,570.00
115,000.00
108,315.00
108,315.00
107,940.09
18,621,312
Jul 21, 2026
103,805.00
109,695.00
102,455.00
108,140.00
107,765.70
20,630,435
Jul 20, 2026
104,250.00
108,950.00
103,020.00
104,095.00
103,734.70
24,229,515
Jul 16, 2026
111,120.00
111,735.00
107,145.00
109,000.00
108,622.73
20,103,895
Jul 15, 2026
116,585.00
119,470.00
115,550.00
116,735.00
116,330.95
21,886,708
Jul 14, 2026
108,820.00
111,880.00
102,785.00
109,720.00
109,340.23
33,989,327
Jul 13, 2026
119,630.00
121,305.00
108,100.00
108,820.00
108,443.34
28,358,089
Jul 10, 2026
122,250.00
124,395.00
119,630.00
120,605.00
120,187.55
21,935,200
Jul 9, 2026
121,315.00
122,080.00
113,760.00
117,700.00
117,292.61
25,543,395
Jul 8, 2026
119,975.00
125,895.00
115,560.00
116,865.00
116,460.50
28,898,857
Jul 7, 2026
127,350.00
128,695.00
118,870.00
123,710.00
123,281.81
23,459,803
Jul 6, 2026
132,760.00
134,720.00
126,000.00
130,125.00
129,674.61
20,416,755
Jul 3, 2026
124,385.00
131,765.00
118,650.00
131,010.00
130,556.54
25,609,740
Jul 2, 2026
127,565.00
131,225.00
121,950.00
123,530.00
123,102.44
24,238,689
Jul 1, 2026
139,670.00
140,555.00
131,615.00
134,525.00
134,059.38
16,469,581
Jun 30, 2026
136,405.00
141,290.00
133,305.00
138,580.00
138,100.34
17,098,232
Jun 29, 2026
136,495.00
138,710.00
131,920.00
136,415.00
135,942.84
22,249,173
Jun 26, 2026
143,990.00
144,850.00
132,595.00
137,380.00
136,904.50
29,479,487
Jun 25, 2026
145,980.00
148,120.00
143,120.00
145,830.00
145,325.25
17,200,294
Jun 24, 2026
134,645.00
139,495.00
130,855.00
138,145.00
137,666.86
32,994,512
Jun 23, 2026
148,310.00
149,200.00
132,500.00
132,820.00
132,360.28
32,931,869
Jun 22, 2026
144,690.00
150,735.00
144,345.00
148,355.00
147,841.50
19,335,392
Jun 19, 2026
149,000.00
152,455.00
143,100.00
146,910.00
146,401.52
26,620,200
Jun 18, 2026
142,305.00
147,180.00
142,180.00
146,945.00
146,436.38
20,153,820
Jun 17, 2026
137,720.00
142,350.00
137,610.00
142,055.00
141,563.30
16,301,200
Jun 16, 2026
139,500.00
140,425.00
136,650.00
139,550.00
139,066.98
16,326,020
Jun 15, 2026
136,320.00
137,990.00
135,720.00
136,290.00
135,818.27
21,585,190
Jun 12, 2026
131,505.00
135,360.00
129,260.00
129,270.00
128,822.56
23,629,780
Jun 11, 2026
119,145.00
124,875.00
117,840.00
123,850.00
123,421.32
13,788,820
Jun 10, 2026
125,915.00
128,025.00
120,360.00
123,795.00
123,366.51
17,940,670
Jun 9, 2026
124,780.00
130,445.00
121,410.00
130,130.00
129,679.59
18,130,146
Jun 8, 2026
119,015.00
125,665.00
117,930.00
119,560.00
119,146.17
28,098,581
Jun 5, 2026
133,445.00
134,560.00
128,485.00
131,030.00
130,576.47
24,790,440
Jun 4, 2026
138,375.00
140,970.00
137,460.00
138,730.00
138,249.81
17,958,590
Jun 2, 2026
142,700.00
143,645.00
136,430.00
141,575.00
141,084.97
25,782,080
Jun 1, 2026
135,000.00
142,310.00
134,815.00
141,395.00
140,905.59
25,511,960
May 29, 2026
133,530.00
134,950.00
132,000.00
134,815.00
134,348.38
18,852,380
May 28, 2026
129,535.00
131,300.00
124,255.00
129,990.00
129,540.07
23,583,700
May 27, 2026
129,745.00
134,855.00
129,645.00
130,600.00
130,147.95
28,161,690
May 26, 2026
126,380.00
128,250.00
125,850.00
126,755.00
126,316.27
17,406,510
May 22, 2026
124,105.00
124,140.00
122,120.00
123,350.00
122,923.05
18,073,090
May 21, 2026
117,695.00
123,320.00
117,525.00
123,060.00
122,634.05
19,375,730
May 20, 2026
114,795.00
115,120.00
110,485.00
113,340.00
112,947.70
22,359,550
May 19, 2026
116,105.00
116,480.00
111,755.00
114,315.00
113,919.33
22,841,550
May 18, 2026
116,060.00
119,900.00
111,545.00
117,840.00
117,432.13
26,713,440
May 15, 2026
124,535.00
126,140.00
115,095.00
117,200.00
116,794.34
30,488,390
May 14, 2026
122,790.00
125,412.00
122,605.00
124,855.00
124,422.84
23,542,840
May 13, 2026
116,485.00
122,795.00
114,905.00
122,655.00
122,230.45
23,232,590
May 12, 2026
124,065.00
124,800.00
115,645.00
119,100.00
118,687.77
32,050,390
May 11, 2026
120,630.00
123,305.00
119,900.00
121,805.00
121,383.41
27,029,560
May 8, 2026
113,000.00
115,870.00
112,660.00
115,810.00
115,409.16
21,327,490
May 7, 2026
115,305.00
116,180.00
111,635.00
115,620.00
115,219.80
26,974,170
May 6, 2026
111,460.00
114,320.00
110,500.00
113,270.00
112,877.95
29,550,190
May 4, 2026
102,530.00
105,300.00
101,865.00
105,295.00
104,930.55
18,089,450
Apr 30, 2026
101,755.00
102,230.00
99,845.00
99,905.00
99,559.20
16,456,250
Apr 29, 2026
446
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
99,750.00
101,300.00
99,520.00
101,045.00
100,695.25
12,365,720
Apr 28, 2026
100,855.00
102,055.00
100,420.00
100,700.00
99,906.99
14,306,460
Apr 27, 2026
98,985.00
101,165.00
98,905.00
100,240.00
99,450.62
15,757,180
Apr 24, 2026
98,695.00
99,030.00
96,910.00
98,000.00
97,228.26
16,267,000
Apr 23, 2026
98,435.00
99,855.00
95,675.00
98,355.00
97,580.47
23,967,300
Apr 22, 2026
96,985.00
97,400.00
95,840.00
97,300.00
96,533.77
18,496,010
Apr 21, 2026
95,680.00
97,010.00
95,625.00
96,920.00
96,156.77
18,194,780
Apr 20, 2026
94,485.00
95,435.00
93,755.00
94,500.00
93,755.82
14,275,540
Apr 17, 2026
94,555.00
94,685.00
93,630.00
94,050.00
93,309.37
13,116,520
Apr 16, 2026
93,460.00
94,755.00
93,035.00
94,710.00
93,964.16
16,849,470
Apr 15, 2026
93,405.00
94,180.00
92,205.00
92,665.00
91,935.27
22,556,410
Apr 14, 2026
90,245.00
91,600.00
89,955.00
90,430.00
89,717.87
17,031,930
Apr 13, 2026
86,465.00
88,090.00
86,410.00
87,880.00
87,187.95
13,658,530
Apr 10, 2026
88,795.00
89,805.00
88,520.00
88,655.00
87,956.85
12,112,240
Apr 9, 2026
88,310.00
88,735.00
87,070.00
87,250.00
86,562.91
20,553,040
Apr 8, 2026
87,850.00
90,070.00
87,400.00
89,000.00
88,299.13
29,329,010
Apr 7, 2026
83,555.00
84,385.00
81,685.00
82,770.00
82,118.20
19,650,420
Apr 6, 2026
81,410.00
82,855.00
81,207.00
81,750.00
81,106.23
13,066,640
Apr 3, 2026
80,210.00
81,200.00
79,605.00
80,575.00
79,940.48
14,703,480
Apr 2, 2026
83,215.00
83,755.00
77,020.00
78,190.00
77,574.26
34,620,270
Apr 1, 2026
79,935.00
82,810.00
78,885.00
82,170.00
81,522.92
22,033,480
Mar 31, 2026
76,285.00
78,075.00
75,110.00
75,430.00
74,836.00
23,751,280
Mar 30, 2026
77,325.00
79,150.00
76,705.00
78,680.00
78,060.41
17,986,750
Mar 27, 2026
78,885.00
81,545.00
77,740.00
81,225.00
80,585.37
16,138,200
Mar 26, 2026
83,600.00
83,765.00
81,220.00
81,600.00
80,957.41
17,119,970
Mar 25, 2026
85,300.00
86,455.00
84,300.00
84,510.00
83,844.49
16,581,770
Mar 24, 2026
84,735.00
84,820.00
80,890.00
83,505.00
82,847.40
25,572,400
Mar 23, 2026
83,165.00
83,360.00
80,655.00
81,025.00
80,386.94
31,562,960
Mar 20, 2026
87,330.00
87,750.00
86,505.00
86,660.00
85,977.56
14,345,890
Mar 19, 2026
86,275.00
88,395.00
86,230.00
86,750.00
86,066.86
19,623,200
Mar 18, 2026
86,640.00
89,580.00
86,610.00
89,370.00
88,666.22
20,662,540
Mar 17, 2026
85,700.00
85,925.00
84,520.00
84,635.00
83,968.51
17,037,810
Mar 16, 2026
81,960.00
83,155.00
81,235.00
82,985.00
82,331.50
17,076,990
Mar 13, 2026
80,090.00
82,515.00
79,925.00
81,540.00
80,897.88
18,409,990
Mar 12, 2026
83,065.00
84,092.00
82,380.00
83,200.00
82,544.81
12,702,610
Mar 11, 2026
84,950.00
86,085.00
83,045.00
83,825.00
83,164.89
20,831,090
Mar 10, 2026
82,700.00
83,990.00
81,025.00
82,900.00
82,247.17
22,322,810
Mar 9, 2026
77,625.00
78,955.00
75,595.00
78,230.00
77,613.95
32,610,060
Mar 6, 2026
81,755.00
83,800.00
80,250.00
83,560.00
82,901.97
25,625,900
Mar 5, 2026
84,015.00
86,700.00
82,175.00
83,570.00
82,911.89
43,909,100
Mar 4, 2026
83,280.00
85,100.00
75,735.00
75,900.00
75,302.30
70,124,750
Mar 3, 2026
92,035.00
92,790.00
86,705.00
86,705.00
86,022.21
39,338,160
Feb 27, 2026
92,990.00
95,720.00
92,480.00
94,120.00
93,378.81
32,570,370
Feb 26, 2026
91,555.00
95,095.00
91,325.00
95,025.00
94,276.68
24,723,190
Feb 25, 2026
89,860.00
91,850.00
89,275.00
90,890.00
90,174.25
26,181,980
Feb 24, 2026
87,025.00
89,150.00
85,905.00
89,085.00
88,383.46
19,422,600
Feb 23, 2026
88,025.00
88,475.00
86,160.00
86,940.00
86,255.35
20,224,730
Feb 20, 2026
84,575.00
86,430.00
84,415.00
86,300.00
85,620.40
16,572,300
Feb 19, 2026
83,910.00
84,530.00
83,412.00
84,390.00
83,725.43
19,298,740
Feb 13, 2026
81,785.00
83,120.00
81,350.00
81,860.00
81,215.36
18,091,480
Feb 12, 2026
80,265.00
81,985.00
79,930.00
81,975.00
81,329.46
19,692,360
Feb 11, 2026
78,225.00
79,585.00
77,625.00
79,115.00
78,491.98
12,643,100
Feb 10, 2026
79,300.00
79,535.00
78,355.00
78,435.00
77,817.33
14,716,930
Feb 9, 2026
78,365.00
78,940.00
78,000.00
78,340.00
77,723.08
17,295,870
Feb 6, 2026
73,650.00
75,655.00
72,105.00
75,195.00
74,602.84
23,275,180
Feb 5, 2026
77,150.00
78,170.00
75,625.00
76,010.00
75,411.43
23,642,880
Feb 4, 2026
77,635.00
79,550.00
77,265.00
79,385.00
78,759.85
19,180,980
Feb 3, 2026
75,450.00
78,290.00
75,280.00
78,290.00
77,673.48
15,709,260
Feb 2, 2026
75,680.00
76,705.00
72,590.00
72,700.00
72,127.49
27,331,580
Jan 30, 2026
76,485.00
78,740.00
76,460.00
77,305.00
76,696.23
16,021,980
Jan 29, 2026
80
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
77,195.00
77,585.00
74,585.00
77,035.00
76,428.35
21,702,200
Jan 28, 2026
75,650.00
76,500.00
75,330.00
76,175.00
75,495.76
13,993,660
Jan 27, 2026
72,070.00
74,830.00
71,420.00
74,775.00
74,108.24
13,660,430
Jan 26, 2026
73,140.00
73,605.00
72,240.00
72,305.00
71,660.27
14,355,830
Jan 23, 2026
73,005.00
73,600.00
72,110.00
73,025.00
72,373.84
14,908,170
Jan 22, 2026
73,135.00
73,720.00
72,275.00
72,530.00
71,883.26
17,632,700
Jan 21, 2026
69,900.00
71,935.00
69,840.00
71,755.00
71,115.17
16,073,530
Jan 20, 2026
71,630.00
72,080.00
70,400.00
71,190.00
70,555.21
16,270,500
Jan 19, 2026
70,570.00
72,065.00
70,500.00
71,780.00
71,139.95
12,430,230
Jan 16, 2026
70,245.00
71,100.00
70,015.00
70,755.00
70,124.08
16,458,710
Jan 15, 2026
68,600.00
70,015.00
68,535.00
70,015.00
69,390.68
10,321,910
Jan 14, 2026
68,325.00
68,905.00
68,180.00
68,840.00
68,226.16
11,019,340
Jan 13, 2026
68,150.00
68,525.00
67,685.00
68,465.00
67,854.50
13,474,250
Jan 12, 2026
68,035.00
68,195.00
66,810.00
67,610.00
67,007.13
13,454,910
Jan 9, 2026
66,335.00
67,395.00
65,810.00
67,180.00
66,580.96
13,826,150
Jan 8, 2026
66,270.00
68,010.00
66,235.00
66,620.00
66,025.95
12,739,580
Jan 7, 2026
67,020.00
67,825.00
65,755.00
66,720.00
66,125.07
17,669,660
Jan 6, 2026
64,845.00
66,225.00
64,075.00
66,210.00
65,619.61
17,793,210
Jan 5, 2026
63,850.00
65,120.00
63,850.00
65,040.00
64,460.04
14,492,680
Jan 2, 2026
60,915.00
62,760.00
60,915.00
62,660.00
62,101.27
10,756,090
Dec 30, 2025
60,455.00
61,135.00
60,330.00
60,895.00
60,352.01
10,982,220
Dec 29, 2025
59,640.00
60,750.00
59,630.00
60,720.00
60,178.57
12,193,580
Dec 26, 2025
58,850.00
59,415.00
58,815.00
59,110.00
58,582.93
8,018,196
Dec 24, 2025
58,920.00
58,980.00
58,595.00
58,610.00
58,087.38
9,325,111
Dec 23, 2025
58,715.00
59,085.00
58,540.00
58,595.00
58,072.52
10,148,620
Dec 22, 2025
58,340.00
58,480.00
58,090.00
58,425.00
57,904.03
10,268,720
Dec 19, 2025
57,655.00
57,725.00
56,840.00
57,120.00
56,610.67
9,591,822
Dec 18, 2025
56,575.00
57,240.00
56,360.00
56,820.00
56,313.34
14,319,120
Dec 17, 2025
56,630.00
57,510.00
56,330.00
57,490.00
56,977.37
10,160,810
Dec 16, 2025
57,575.00
57,770.00
56,360.00
56,400.00
55,897.09
12,221,020
Dec 15, 2025
57,565.00
58,125.00
57,345.00
57,655.00
57,140.89
11,192,490
Dec 12, 2025
58,490.00
59,085.00
58,245.00
58,995.00
58,468.95
9,123,588
Dec 11, 2025
59,030.00
59,310.00
58,180.00
58,200.00
57,681.04
8,650,999
Dec 10, 2025
58,850.00
59,310.00
58,535.00
58,680.00
58,156.75
7,974,892
Dec 9, 2025
58,770.00
59,050.00
58,465.00
58,705.00
58,181.54
7,769,893
Dec 8, 2025
58,455.00
59,025.00
57,915.00
59,020.00
58,493.73
12,087,290
Dec 5, 2025
57,015.00
58,240.00
56,765.00
58,240.00
57,720.68
14,185,180
Dec 4, 2025
57,005.00
57,150.00
56,440.00
57,150.00
56,640.40
11,107,430
Dec 3, 2025
56,895.00
57,610.00
56,595.00
57,295.00
56,784.11
14,608,630
Dec 2, 2025
55,925.00
56,805.00
55,830.00
56,675.00
56,169.63
10,143,200
Dec 1, 2025
56,210.00
56,425.00
55,075.00
55,575.00
55,079.45
9,238,373
Nov 28, 2025
56,740.00
56,740.00
55,555.00
55,650.00
55,153.78
11,190,210
Nov 27, 2025
56,590.00
57,150.00
56,215.00
56,475.00
55,971.42
12,038,700
Nov 26, 2025
55,080.00
56,080.00
54,720.00
56,080.00
55,579.94
14,646,050
Nov 25, 2025
55,745.00
55,920.00
54,235.00
54,605.00
54,118.09
13,967,140
Nov 24, 2025
55,200.00
55,365.00
54,125.00
54,210.00
53,726.62
15,174,650
Nov 21, 2025
54,185.00
54,645.00
53,925.00
54,225.00
53,741.48
20,274,930
Nov 20, 2025
57,030.00
57,490.00
56,500.00
56,600.00
56,095.30
16,962,610
Nov 19, 2025
55,925.00
55,957.00
54,330.00
55,410.00
54,915.91
18,569,590
Nov 18, 2025
56,980.00
57,490.00
55,730.00
55,800.00
55,302.44
15,573,970
Nov 17, 2025
57,400.00
57,795.00
57,075.00
57,715.00
57,200.36
11,984,460
Nov 14, 2025
57,315.00
57,700.00
56,510.00
56,510.00
56,006.11
17,102,390
Nov 13, 2025
58,390.00
59,360.00
58,355.00
59,070.00
58,543.28
12,559,270
Nov 12, 2025
58,145.00
58,950.00
57,850.00
58,800.00
58,275.69
12,427,000
Nov 11, 2025
58,450.00
59,530.00
57,660.00
58,195.00
57,676.09
18,535,780
Nov 10, 2025
56,510.00
58,000.00
56,355.00
57,655.00
57,140.89
13,611,870
Nov 7, 2025
55,945.00
57,135.00
54,975.00
55,945.00
55,446.15
22,145,410
Nov 6, 2025
58,030.00
58,222.00
56,255.00
56,975.00
56,466.96
17,605,590
Nov 5, 2025
57,175.00
57,280.00
54,470.00
56,665.00
56,159.73
33,965,750
Nov 4, 2025
59,920.00
60,010.00
58,245.00
58,280.00
57,760.32
23,332,290
Nov 3, 2025
58,285.00
59,930.00
58,120.00
59,930.00
59,395.61
19,716,760
