KOSDAQ - Delayed Quote
KRW
Modetour Network Inc. (080160.KQ)
8,700.00
-210.00
(-2.36%)
At close: October 30 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8,810.00 | 9,190.00 | 8,630.00 | 8,700.00 | 8,700.00 | 31,214 |
|
Oct 29, 2026
|
8,800.00 | 9,080.00 | 8,320.00 | 8,910.00 | 8,910.00 | 93,327 |
|
Oct 28, 2026
|
8,570.00 | 9,200.00 | 8,460.00 | 9,000.00 | 9,000.00 | 133,761 |
|
Oct 27, 2026
|
8,110.00 | 8,610.00 | 8,110.00 | 8,570.00 | 8,570.00 | 174,042 |
|
Oct 26, 2026
|
7,590.00 | 8,240.00 | 7,590.00 | 8,160.00 | 8,160.00 | 105,919 |
|
Oct 23, 2026
|
7,950.00 | 8,120.00 | 7,610.00 | 7,740.00 | 7,740.00 | 141,146 |
|
Oct 22, 2026
|
7,940.00 | 8,100.00 | 7,810.00 | 7,870.00 | 7,870.00 | 80,063 |
|
Oct 21, 2026
|
7,490.00 | 8,020.00 | 7,410.00 | 7,940.00 | 7,940.00 | 118,075 |
|
Oct 20, 2026
|
7,450.00 | 7,610.00 | 7,320.00 | 7,560.00 | 7,560.00 | 84,623 |
|
Oct 19, 2026
|
7,150.00 | 7,530.00 | 7,150.00 | 7,370.00 | 7,370.00 | 50,468 |
|
Oct 16, 2026
|
7,330.00 | 7,500.00 | 7,230.00 | 7,300.00 | 7,300.00 | 44,382 |
|
Oct 15, 2026
|
7,430.00 | 7,750.00 | 7,150.00 | 7,180.00 | 7,180.00 | 46,012 |
|
Oct 14, 2026
|
7,550.00 | 7,690.00 | 7,430.00 | 7,460.00 | 7,460.00 | 70,515 |
|
Oct 13, 2026
|
7,540.00 | 7,710.00 | 7,490.00 | 7,560.00 | 7,560.00 | 62,502 |
|
Oct 12, 2026
|
7,890.00 | 7,890.00 | 7,670.00 | 7,710.00 | 7,710.00 | 63,875 |
|
Oct 8, 2026
|
7,970.00 | 8,120.00 | 7,890.00 | 7,930.00 | 7,930.00 | 37,840 |
|
Oct 7, 2026
|
8,160.00 | 8,190.00 | 7,970.00 | 7,970.00 | 7,970.00 | 39,589 |
|
Oct 6, 2026
|
8,170.00 | 8,220.00 | 8,060.00 | 8,090.00 | 8,090.00 | 43,675 |
|
Oct 2, 2026
|
8,250.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,160.00 | 47,526 |
|
Oct 1, 2026
|
8,230.00 | 8,400.00 | 8,160.00 | 8,310.00 | 8,310.00 | 21,169 |
|
Sep 30, 2026
|
8,330.00 | 8,500.00 | 8,210.00 | 8,210.00 | 8,210.00 | 41,459 |
|
Sep 29, 2026
|
8,310.00 | 8,470.00 | 8,250.00 | 8,300.00 | 8,300.00 | 39,256 |
|
Sep 28, 2026
|
8,300.00 | 8,570.00 | 8,260.00 | 8,410.00 | 8,410.00 | 44,686 |
|
Sep 23, 2026
|
8,380.00 | 8,480.00 | 8,250.00 | 8,310.00 | 8,310.00 | 52,699 |
|
Sep 22, 2026
|
8,630.00 | 8,690.00 | 8,250.00 | 8,380.00 | 8,380.00 | 129,851 |
|
Sep 21, 2026
|
8,920.00 | 8,980.00 | 8,650.00 | 8,710.00 | 8,710.00 | 52,906 |
|
Sep 18, 2026
|
9,570.00 | 9,590.00 | 8,920.00 | 8,920.00 | 8,920.00 | 504,702 |
|
Sep 17, 2026
|
9,500.00 | 9,680.00 | 9,450.00 | 9,570.00 | 9,570.00 | 35,022 |
|
Sep 16, 2026
|
9,650.00 | 9,820.00 | 9,440.00 | 9,610.00 | 9,610.00 | 65,720 |
|
Sep 15, 2026
|
9,870.00 | 10,130.00 | 9,720.00 | 9,730.00 | 9,730.00 | 99,602 |
|
Sep 14, 2026
|
9,490.00 | 11,180.00 | 9,320.00 | 9,870.00 | 9,870.00 | 1,050,121 |
|
Sep 11, 2026
|
9,470.00 | 9,660.00 | 9,320.00 | 9,480.00 | 9,480.00 | 50,256 |
|
Sep 10, 2026
|
9,270.00 | 9,490.00 | 9,260.00 | 9,410.00 | 9,410.00 | 35,646 |
|
Sep 9, 2026
|
9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 33,452 |
|
Sep 8, 2026
|
9,140.00 | 9,370.00 | 9,130.00 | 9,170.00 | 9,170.00 | 37,036 |
|
Sep 7, 2026
|
9,010.00 | 9,310.00 | 8,970.00 | 9,130.00 | 9,130.00 | 31,593 |
|
Sep 4, 2026
|
8,870.00 | 9,150.00 | 8,860.00 | 8,970.00 | 8,970.00 | 25,152 |
|
Sep 3, 2026
|
8,920.00 | 9,100.00 | 8,860.00 | 8,860.00 | 8,860.00 | 22,560 |
|
Sep 2, 2026
|
9,050.00 | 9,200.00 | 8,850.00 | 8,990.00 | 8,990.00 | 44,582 |
|
Sep 1, 2026
|
8,990.00 | 9,170.00 | 8,880.00 | 9,050.00 | 9,050.00 | 27,127 |
|
Aug 31, 2026
|
9,080.00 | 9,080.00 | 8,920.00 | 8,920.00 | 8,920.00 | 16,027 |
|
Aug 28, 2026
|
9,040.00 | 9,180.00 | 8,920.00 | 9,150.00 | 9,150.00 | 24,508 |
|
Aug 27, 2026
|
9,240.00 | 9,280.00 | 9,030.00 | 9,040.00 | 9,040.00 | 30,780 |
|
Aug 26, 2026
|
9,160.00 | 9,270.00 | 9,100.00 | 9,240.00 | 9,240.00 | 36,817 |
|
Aug 25, 2026
|
8,990.00 | 9,170.00 | 8,850.00 | 9,160.00 | 9,160.00 | 28,828 |
|
Aug 24, 2026
|
8,750.00 | 9,100.00 | 8,730.00 | 8,990.00 | 8,990.00 | 24,541 |
|
Aug 21, 2026
|
8,810.00 | 8,880.00 | 8,570.00 | 8,730.00 | 8,730.00 | 38,105 |
|
Aug 20, 2026
|
8,810.00 | 8,960.00 | 8,720.00 | 8,780.00 | 8,780.00 | 33,356 |
|
Aug 19, 2026
|
8,740.00 | 9,590.00 | 8,610.00 | 8,720.00 | 8,720.00 | 201,890 |
|
Aug 18, 2026
|
9,200.00 | 9,310.00 | 8,770.00 | 8,820.00 | 8,820.00 | 52,749 |
|
Aug 14, 2026
|
9,100.00 | 9,300.00 | 8,950.00 | 9,200.00 | 9,200.00 | 26,886 |
|
Aug 13, 2026
|
9,140.00 | 9,300.00 | 9,050.00 | 9,110.00 | 9,110.00 | 30,368 |
|
Aug 12, 2026
|
9,210.00 | 9,220.00 | 9,060.00 | 9,190.00 | 9,190.00 | 28,860 |
|
Aug 11, 2026
|
9,090.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | 26,059 |
|
Aug 10, 2026
|
8,990.00 | 9,250.00 | 8,860.00 | 9,160.00 | 9,160.00 | 43,405 |
|
Aug 7, 2026
|
8,890.00 | 9,040.00 | 8,790.00 | 8,920.00 | 8,920.00 | 26,808 |
|
Aug 6, 2026
|
8,890.00 | 9,000.00 | 8,820.00 | 8,950.00 | 8,950.00 | 33,504 |
|
Aug 5, 2026
|
8,900.00 | 9,010.00 | 8,800.00 | 8,890.00 | 8,890.00 | 26,328 |
|
Aug 4, 2026
|
8,720.00 | 8,860.00 | 8,630.00 | 8,830.00 | 8,830.00 | 29,566 |
|
Aug 3, 2026
|
8,480.00 | 8,810.00 | 8,410.00 | 8,720.00 | 8,720.00 | 44,054 |
|
Jul 31, 2026
|
8,700.00 | 8,700.00 | 8,440.00 | 8,470.00 | 8,470.00 | 103,803 |
|
Jul 30, 2026
|
8,100.00 | 8,690.00 | 8,100.00 | 8,500.00 | 8,500.00 | 49,571 |
|
Jul 29, 2026
|
8,520.00 | 8,870.00 | 8,310.00 | 8,390.00 | 8,390.00 | 107,241 |
|
Jul 28, 2026
|
8,690.00 | 8,870.00 | 8,520.00 | 8,520.00 | 8,520.00 | 74,635 |
|
Jul 27, 2026
|
8,750.00 | 8,830.00 | 8,550.00 | 8,760.00 | 8,760.00 | 33,577 |
|
Jul 24, 2026
|
8,340.00 | 8,860.00 | 8,340.00 | 8,550.00 | 8,550.00 | 42,110 |
|
Jul 23, 2026
|
8,400.00 | 8,640.00 | 8,110.00 | 8,640.00 | 8,640.00 | 33,587 |
|
Jul 22, 2026
|
8,250.00 | 8,360.00 | 8,170.00 | 8,290.00 | 8,290.00 | 23,537 |
|
Jul 21, 2026
|
8,170.00 | 8,180.00 | 8,020.00 | 8,150.00 | 8,150.00 | 36,929 |
|
Jul 20, 2026
|
8,290.00 | 8,330.00 | 8,090.00 | 8,170.00 | 8,170.00 | 18,389 |
|
Jul 16, 2026
|
8,250.00 | 8,300.00 | 8,050.00 | 8,290.00 | 8,290.00 | 24,097 |
|
Jul 15, 2026
|
8,340.00 | 8,430.00 | 8,160.00 | 8,300.00 | 8,300.00 | 29,824 |
|
Jul 14, 2026
|
8,450.00 | 8,450.00 | 8,210.00 | 8,210.00 | 8,210.00 | 40,404 |
|
Jul 13, 2026
|
8,430.00 | 8,650.00 | 8,320.00 | 8,450.00 | 8,450.00 | 57,151 |
|
Jul 10, 2026
|
8,190.00 | 8,500.00 | 8,190.00 | 8,350.00 | 8,350.00 | 38,788 |
|
Jul 9, 2026
|
8,210.00 | 8,420.00 | 8,000.00 | 8,180.00 | 8,180.00 | 53,798 |
|
Jul 8, 2026
|
8,120.00 | 8,750.00 | 8,120.00 | 8,250.00 | 8,250.00 | 48,059 |
|
Jul 7, 2026
|
8,350.00 | 8,490.00 | 8,260.00 | 8,330.00 | 8,330.00 | 34,262 |
|
Jul 6, 2026
|
8,300.00 | 8,500.00 | 8,240.00 | 8,410.00 | 8,410.00 | 26,333 |
|
Jul 3, 2026
|
8,300.00 | 8,390.00 | 8,120.00 | 8,340.00 | 8,340.00 | 33,607 |
|
Jul 2, 2026
|
8,510.00 | 8,620.00 | 8,230.00 | 8,290.00 | 8,290.00 | 73,954 |
|
Jul 1, 2026
|
8,600.00 | 8,600.00 | 8,110.00 | 8,470.00 | 8,470.00 | 29,067 |
|
Jun 30, 2026
|
8,650.00 | 8,690.00 | 8,320.00 | 8,410.00 | 8,410.00 | 35,085 |
|
Jun 29, 2026
|
8,090.00 | 8,640.00 | 7,690.00 | 8,640.00 | 8,640.00 | 35,333 |
|
Jun 26, 2026
|
8,160.00 | 8,200.00 | 7,920.00 | 8,090.00 | 8,090.00 | 78,670 |
|
Jun 25, 2026
|
8,290.00 | 8,500.00 | 8,150.00 | 8,170.00 | 8,170.00 | 61,487 |
|
Jun 24, 2026
|
8,540.00 | 8,580.00 | 7,880.00 | 8,280.00 | 8,280.00 | 74,224 |
|
Jun 23, 2026
|
8,740.00 | 8,770.00 | 8,370.00 | 8,380.00 | 8,380.00 | 90,815 |
|
Jun 22, 2026
|
8,990.00 | 9,010.00 | 8,630.00 | 8,740.00 | 8,740.00 | 69,238 |
|
Jun 19, 2026
|
9,170.00 | 9,220.00 | 8,860.00 | 9,040.00 | 9,040.00 | 78,562 |
|
Jun 18, 2026
|
9,660.00 | 9,660.00 | 9,210.00 | 9,250.00 | 9,250.00 | 51,646 |
|
Jun 17, 2026
|
9,620.00 | 9,800.00 | 9,590.00 | 9,660.00 | 9,660.00 | 53,374 |
|
Jun 16, 2026
|
9,900.00 | 9,900.00 | 9,560.00 | 9,600.00 | 9,600.00 | 67,506 |
|
Jun 15, 2026
|
9,400.00 | 9,910.00 | 9,400.00 | 9,630.00 | 9,630.00 | 81,070 |
|
Jun 12, 2026
|
9,160.00 | 9,320.00 | 8,910.00 | 9,170.00 | 9,170.00 | 40,804 |
|
Jun 11, 2026
|
8,880.00 | 8,970.00 | 8,810.00 | 8,890.00 | 8,890.00 | 19,563 |
|
Jun 10, 2026
|
8,960.00 | 9,000.00 | 8,730.00 | 8,900.00 | 8,900.00 | 1 |
|
Jun 9, 2026
|
8,470.00 | 8,990.00 | 8,470.00 | 8,960.00 | 8,960.00 | 49,998 |
|
Jun 8, 2026
|
8,830.00 | 8,890.00 | 8,470.00 | 8,470.00 | 8,470.00 | 171,966 |
|
Jun 5, 2026
|
8,960.00 | 9,180.00 | 8,840.00 | 9,060.00 | 9,060.00 | 70,276 |
|
Jun 4, 2026
|
8,960.00 | 9,490.00 | 8,920.00 | 9,030.00 | 9,030.00 | 57,550 |
|
Jun 2, 2026
|
9,030.00 | 9,230.00 | 8,920.00 | 8,960.00 | 8,960.00 | 157,842 |
|
Jun 1, 2026
|
9,580.00 | 9,580.00 | 9,200.00 | 9,240.00 | 9,240.00 | 120,097 |
|
May 29, 2026
|
9,780.00 | 9,840.00 | 9,510.00 | 9,580.00 | 9,580.00 | 88,138 |
|
May 28, 2026
|
9,810.00 | 9,880.00 | 9,570.00 | 9,750.00 | 9,750.00 | 88,107 |
|
May 27, 2026
|
10,000.00 | 10,000.00 | 9,740.00 | 9,800.00 | 9,800.00 | 133,126 |
|
May 26, 2026
|
10,270.00 | 10,400.00 | 9,980.00 | 9,990.00 | 9,990.00 | 108,464 |
|
May 22, 2026
|
9,920.00 | 10,210.00 | 9,920.00 | 10,100.00 | 10,100.00 | 64,731 |
|
May 21, 2026
|
9,940.00 | 10,120.00 | 9,810.00 | 9,890.00 | 9,890.00 | 109,191 |
|
May 20, 2026
|
9,990.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 76,197 |
|
May 19, 2026
|
10,010.00 | 10,330.00 | 10,010.00 | 10,040.00 | 10,040.00 | 73,118 |
|
May 18, 2026
|
10,000.00 | 10,190.00 | 9,850.00 | 10,190.00 | 10,190.00 | 92,746 |
|
May 15, 2026
|
10,340.00 | 10,510.00 | 10,100.00 | 10,100.00 | 10,100.00 | 125,728 |
|
May 14, 2026
|
10,000.00 | 10,370.00 | 10,000.00 | 10,340.00 | 10,340.00 | 92,974 |
|
May 13, 2026
|
10,420.00 | 10,470.00 | 10,070.00 | 10,120.00 | 10,120.00 | 88,264 |
|
May 12, 2026
|
10,720.00 | 10,750.00 | 10,230.00 | 10,410.00 | 10,410.00 | 213,484 |
|
May 11, 2026
|
11,160.00 | 11,160.00 | 10,750.00 | 10,750.00 | 10,750.00 | 133,707 |
|
May 8, 2026
|
11,200.00 | 11,350.00 | 11,110.00 | 11,160.00 | 11,160.00 | 88,134 |
|
May 7, 2026
|
11,100.00 | 11,460.00 | 11,070.00 | 11,200.00 | 11,200.00 | 192,940 |
|
May 6, 2026
|
11,470.00 | 11,470.00 | 10,890.00 | 10,970.00 | 10,970.00 | 206,514 |
|
May 4, 2026
|
11,420.00 | 11,610.00 | 11,340.00 | 11,410.00 | 11,410.00 | 123,395 |
|
Apr 30, 2026
|
11,470.00 | 11,610.00 | 11,370.00 | 11,390.00 | 11,390.00 | 79,971 |
|
Apr 29, 2026
|
11,600.00 | 11,610.00 | 11,450.00 | 11,560.00 | 11,560.00 | 67,732 |
|
Apr 28, 2026
|
11,580.00 | 11,580.00 | 11,470.00 | 11,510.00 | 11,510.00 | 68,311 |
|
Apr 27, 2026
|
11,690.00 | 11,700.00 | 11,520.00 | 11,580.00 | 11,580.00 | 74,768 |
|
Apr 24, 2026
|
11,510.00 | 11,630.00 | 11,510.00 | 11,600.00 | 11,600.00 | 73,730 |
|
Apr 23, 2026
|
11,590.00 | 11,650.00 | 11,380.00 | 11,500.00 | 11,500.00 | 86,884 |
|
Apr 22, 2026
|
11,630.00 | 11,630.00 | 11,470.00 | 11,550.00 | 11,550.00 | 59,175 |
|
Apr 21, 2026
|
11,640.00 | 11,880.00 | 11,550.00 | 11,630.00 | 11,630.00 | 106,239 |
|
Apr 20, 2026
|
11,700.00 | 11,720.00 | 11,520.00 | 11,610.00 | 11,610.00 | 91,657 |
|
Apr 17, 2026
|
11,770.00 | 11,770.00 | 11,540.00 | 11,710.00 | 11,710.00 | 72,585 |
|
Apr 16, 2026
|
11,540.00 | 11,820.00 | 11,480.00 | 11,770.00 | 11,770.00 | 117,088 |
|
Apr 15, 2026
|
11,700.00 | 11,700.00 | 11,390.00 | 11,540.00 | 11,540.00 | 72,946 |
|
Apr 14, 2026
|
11,300.00 | 11,390.00 | 11,150.00 | 11,370.00 | 11,370.00 | 53,789 |
|
Apr 13, 2026
|
11,100.00 | 11,240.00 | 11,050.00 | 11,130.00 | 11,130.00 | 81,412 |
|
Apr 10, 2026
|
11,100.00 | 11,400.00 | 11,100.00 | 11,240.00 | 11,240.00 | 109,605 |
|
Apr 9, 2026
|
11,330.00 | 11,330.00 | 11,020.00 | 11,020.00 | 11,020.00 | 75,588 |
|
Apr 8, 2026
|
11,250.00 | 11,420.00 | 11,130.00 | 11,340.00 | 11,340.00 | 71,081 |
|
Apr 7, 2026
|
10,970.00 | 11,140.00 | 10,860.00 | 10,940.00 | 10,940.00 | 41,323 |
|
Apr 6, 2026
|
11,060.00 | 11,070.00 | 10,880.00 | 10,940.00 | 10,940.00 | 46,179 |
|
Apr 3, 2026
|
11,080.00 | 11,310.00 | 11,040.00 | 11,060.00 | 11,060.00 | 45,092 |
|
Apr 2, 2026
|
11,360.00 | 11,420.00 | 10,970.00 | 11,070.00 | 11,070.00 | 77,803 |
|
Apr 1, 2026
|
11,190.00 | 11,340.00 | 11,030.00 | 11,310.00 | 11,310.00 | 72,051 |
|
Mar 31, 2026
|
10,860.00 | 11,290.00 | 10,750.00 | 10,910.00 | 10,910.00 | 111,777 |
|
Mar 30, 2026
|
11,130.00 | 11,130.00 | 10,500.00 | 10,860.00 | 10,860.00 | 64,836 |
|
Mar 27, 2026
|
11,050.00 | 11,230.00 | 10,990.00 | 11,210.00 | 11,210.00 | 62,600 |
|
Mar 26, 2026
|
11,400.00 | 11,400.00 | 11,120.00 | 11,120.00 | 11,120.00 | 49,038 |
|
Mar 25, 2026
|
11,320.00 | 11,400.00 | 11,160.00 | 11,370.00 | 11,370.00 | 50,482 |
|
Mar 24, 2026
|
11,330.00 | 11,350.00 | 11,000.00 | 11,230.00 | 11,230.00 | 79,766 |
|
Mar 23, 2026
|
11,600.00 | 11,600.00 | 10,970.00 | 10,990.00 | 10,990.00 | 102,660 |
|
Mar 20, 2026
|
11,370.00 | 11,710.00 | 11,350.00 | 11,640.00 | 11,640.00 | 85,026 |
|
Mar 19, 2026
|
11,500.00 | 11,500.00 | 11,210.00 | 11,240.00 | 11,240.00 | 98,622 |
|
Mar 18, 2026
|
12,050.00 | 12,070.00 | 11,550.00 | 11,580.00 | 11,580.00 | 133,393 |
|
Mar 17, 2026
|
11,480.00 | 11,850.00 | 11,430.00 | 11,720.00 | 11,720.00 | 77,324 |
|
Mar 16, 2026
|
11,370.00 | 11,570.00 | 11,270.00 | 11,350.00 | 11,350.00 | 73,483 |
|
Mar 13, 2026
|
11,520.00 | 11,610.00 | 11,210.00 | 11,470.00 | 11,470.00 | 85,774 |
|
Mar 12, 2026
|
11,730.00 | 11,850.00 | 11,560.00 | 11,650.00 | 11,650.00 | 109,378 |
|
Mar 11, 2026
|
11,920.00 | 12,190.00 | 11,700.00 | 11,780.00 | 11,780.00 | 114,742 |
|
Mar 10, 2026
|
12,090.00 | 12,090.00 | 11,580.00 | 11,900.00 | 11,900.00 | 155,268 |
|
Mar 9, 2026
|
11,300.00 | 11,600.00 | 11,040.00 | 11,440.00 | 11,440.00 | 149,684 |
|
Mar 6, 2026
|
11,990.00 | 11,990.00 | 11,340.00 | 11,820.00 | 11,820.00 | 172,550 |
|
Mar 5, 2026
|
11,630.00 | 12,070.00 | 11,500.00 | 11,680.00 | 11,680.00 | 187,505 |
|
Mar 4, 2026
|
11,910.00 | 11,910.00 | 10,840.00 | 11,100.00 | 11,100.00 | 362,519 |
|
Mar 3, 2026
|
12,100.00 | 12,360.00 | 11,920.00 | 12,080.00 | 12,080.00 | 319,370 |
|
Feb 27, 2026
|
13,370.00 | 13,370.00 | 12,590.00 | 12,590.00 | 12,590.00 | 460,774 |
|
Feb 26, 2026
|
13,610.00 | 13,850.00 | 13,350.00 | 13,400.00 | 13,400.00 | 259,753 |
|
Feb 25, 2026
|
13,360.00 | 13,770.00 | 13,260.00 | 13,560.00 | 13,560.00 | 194,117 |
|
Feb 24, 2026
|
13,800.00 | 13,800.00 | 13,310.00 | 13,330.00 | 13,330.00 | 203,534 |
|
Feb 23, 2026
|
13,370.00 | 13,910.00 | 13,300.00 | 13,800.00 | 13,800.00 | 407,701 |
|
Feb 20, 2026
|
13,600.00 | 13,800.00 | 13,250.00 | 13,300.00 | 13,300.00 | 331,070 |
|
Feb 19, 2026
|
14,160.00 | 14,170.00 | 13,210.00 | 13,630.00 | 13,630.00 | 472,807 |
|
Feb 13, 2026
|
14,400.00 | 14,560.00 | 13,990.00 | 14,050.00 | 14,050.00 | 439,903 |
|
Feb 12, 2026
|
13,960.00 | 14,740.00 | 13,810.00 | 14,420.00 | 14,420.00 | 646,225 |
|
Feb 11, 2026
|
16,620.00 | 16,850.00 | 13,650.00 | 13,810.00 | 13,810.00 | 1,833,155 |
|
Feb 10, 2026
|
15,180.00 | 15,420.00 | 14,640.00 | 14,970.00 | 14,970.00 | 703,626 |
|
Feb 9, 2026
|
16,680.00 | 16,900.00 | 15,120.00 | 15,120.00 | 15,120.00 | 1,161,425 |
|
Feb 6, 2026
|
17,030.00 | 17,500.00 | 16,030.00 | 16,670.00 | 16,670.00 | 2,887,751 |
|
Feb 5, 2026
|
12,780.00 | 16,690.00 | 12,100.00 | 16,690.00 | 16,690.00 | 4,965,946 |
|
Feb 4, 2026
|
11,890.00 | 13,350.00 | 11,710.00 | 12,840.00 | 12,840.00 | 455,490 |
|
Feb 3, 2026
|
11,500.00 | 11,890.00 | 11,320.00 | 11,890.00 | 11,890.00 | 170,064 |
|
Feb 2, 2026
|
11,080.00 | 11,680.00 | 11,080.00 | 11,500.00 | 11,500.00 | 270,046 |
|
Jan 30, 2026
|
11,210.00 | 11,410.00 | 11,090.00 | 11,300.00 | 11,300.00 | 143,880 |
|
Jan 29, 2026
|
10,850.00 | 11,310.00 | 10,680.00 | 11,210.00 | 11,210.00 | 168,000 |
|
Jan 28, 2026
|
10,820.00 | 10,970.00 | 10,700.00 | 10,850.00 | 10,850.00 | 101,779 |
|
Jan 27, 2026
|
11,000.00 | 11,060.00 | 10,790.00 | 10,820.00 | 10,820.00 | 94,082 |
|
Jan 26, 2026
|
10,770.00 | 11,000.00 | 10,730.00 | 11,000.00 | 11,000.00 | 117,676 |
|
Jan 23, 2026
|
10,600.00 | 10,850.00 | 10,490.00 | 10,770.00 | 10,770.00 | 99,255 |
|
Jan 22, 2026
|
10,410.00 | 10,710.00 | 10,300.00 | 10,590.00 | 10,590.00 | 111,913 |
|
Jan 21, 2026
|
10,690.00 | 10,690.00 | 10,270.00 | 10,410.00 | 10,410.00 | 91,078 |
|
Jan 20, 2026
|
10,460.00 | 10,890.00 | 10,460.00 | 10,700.00 | 10,700.00 | 88,970 |
|
Jan 19, 2026
|
10,450.00 | 10,740.00 | 10,380.00 | 10,640.00 | 10,640.00 | 118,262 |
|
Jan 16, 2026
|
10,370.00 | 10,650.00 | 10,320.00 | 10,490.00 | 10,490.00 | 138,803 |
|
Jan 15, 2026
|
10,040.00 | 10,380.00 | 10,010.00 | 10,370.00 | 10,370.00 | 172,677 |
|
Jan 14, 2026
|
9,980.00 | 10,110.00 | 9,940.00 | 10,040.00 | 10,040.00 | 90,491 |
|
Jan 13, 2026
|
10,060.00 | 10,100.00 | 9,820.00 | 9,990.00 | 9,990.00 | 95,233 |
|
Jan 12, 2026
|
10,000.00 | 10,150.00 | 9,910.00 | 10,060.00 | 10,060.00 | 84,785 |
|
Jan 9, 2026
|
10,160.00 | 10,160.00 | 9,910.00 | 10,010.00 | 10,010.00 | 65,310 |
|
Jan 8, 2026
|
9,960.00 | 10,170.00 | 9,870.00 | 10,150.00 | 10,150.00 | 102,983 |
|
Jan 7, 2026
|
10,010.00 | 10,010.00 | 9,910.00 | 9,960.00 | 9,960.00 | 93,355 |
|
Jan 6, 2026
|
10,150.00 | 10,250.00 | 10,030.00 | 10,050.00 | 10,050.00 | 104,969 |
|
Jan 5, 2026
|
10,420.00 | 10,510.00 | 10,120.00 | 10,220.00 | 10,220.00 | 119,926 |
|
Jan 2, 2026
|
10,300.00 | 10,370.00 | 10,210.00 | 10,350.00 | 10,350.00 | 75,815 |
|
Dec 30, 2025
|
10,200.00 | 10,250.00 | 10,090.00 | 10,200.00 | 10,200.00 | 29,626 |
|
Dec 29, 2025
|
10,180.00 | 10,200.00 | 10,090.00 | 10,160.00 | 10,160.00 | 49,875 |
|
Dec 26, 2025
|
10,280.00 | 10,330.00 | 10,250.00 | 10,270.00 | 10,270.00 | 40,523 |
|
Dec 24, 2025
|
10,360.00 | 10,360.00 | 10,260.00 | 10,290.00 | 10,290.00 | 26,827 |
|
Dec 23, 2025
|
10,380.00 | 10,430.00 | 10,290.00 | 10,300.00 | 10,300.00 | 34,300 |
|
Dec 22, 2025
|
10,290.00 | 10,530.00 | 10,290.00 | 10,380.00 | 10,380.00 | 49,283 |
|
Dec 19, 2025
|
10,190.00 | 10,350.00 | 10,190.00 | 10,290.00 | 10,290.00 | 44,061 |
|
Dec 18, 2025
|
10,270.00 | 10,320.00 | 10,150.00 | 10,250.00 | 10,250.00 | 42,509 |
|
Dec 17, 2025
|
10,280.00 | 10,370.00 | 10,250.00 | 10,280.00 | 10,280.00 | 19,544 |
|
Dec 16, 2025
|
10,430.00 | 10,430.00 | 10,300.00 | 10,300.00 | 10,300.00 | 39,071 |
|
Dec 15, 2025
|
10,350.00 | 10,500.00 | 10,320.00 | 10,410.00 | 10,410.00 | 47,452 |
|
Dec 12, 2025
|
10,390.00 | 10,460.00 | 10,300.00 | 10,460.00 | 10,460.00 | 75,130 |
|
Dec 11, 2025
|
10,300.00 | 10,500.00 | 10,250.00 | 10,310.00 | 10,310.00 | 64,493 |
|
Dec 10, 2025
|
10,250.00 | 10,300.00 | 10,190.00 | 10,240.00 | 10,240.00 | 28,015 |
|
Dec 9, 2025
|
10,280.00 | 10,360.00 | 10,230.00 | 10,250.00 | 10,250.00 | 45,351 |
|
Dec 8, 2025
|
10,260.00 | 10,340.00 | 10,240.00 | 10,280.00 | 10,280.00 | 63,851 |
|
Dec 5, 2025
|
10,340.00 | 10,340.00 | 10,210.00 | 10,260.00 | 10,260.00 | 63,434 |
|
Dec 4, 2025
|
10,500.00 | 10,510.00 | 10,260.00 | 10,280.00 | 10,280.00 | 82,042 |
|
Dec 3, 2025
|
10,320.00 | 10,600.00 | 10,320.00 | 10,500.00 | 10,500.00 | 139,306 |
|
Dec 2, 2025
|
10,390.00 | 10,390.00 | 10,160.00 | 10,240.00 | 10,240.00 | 82,747 |
|
Dec 1, 2025
|
10,390.00 | 10,580.00 | 10,270.00 | 10,280.00 | 10,280.00 | 79,942 |
|
Nov 28, 2025
|
10,460.00 | 10,490.00 | 10,330.00 | 10,370.00 | 10,370.00 | 85,137 |
|
Nov 27, 2025
|
10,590.00 | 10,770.00 | 10,380.00 | 10,410.00 | 10,410.00 | 111,026 |
|
Nov 26, 2025
|
10,620.00 | 10,740.00 | 10,540.00 | 10,660.00 | 10,660.00 | 82,880 |
|
Nov 25, 2025
|
10,640.00 | 11,700.00 | 10,440.00 | 10,540.00 | 10,540.00 | 670,292 |
|
Nov 24, 2025
|
10,710.00 | 10,860.00 | 10,510.00 | 10,530.00 | 10,530.00 | 114,213 |
|
Nov 21, 2025
|
10,960.00 | 11,030.00 | 10,660.00 | 10,710.00 | 10,710.00 | 147,818 |
|
Nov 20, 2025
|
10,690.00 | 11,120.00 | 10,600.00 | 11,010.00 | 11,010.00 | 280,516 |
|
Nov 19, 2025
|
10,640.00 | 11,980.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1,313,197 |
|
Nov 18, 2025
|
10,820.00 | 11,500.00 | 10,380.00 | 10,440.00 | 10,440.00 | 977,818 |
|
Nov 17, 2025
|
10,450.00 | 10,840.00 | 10,450.00 | 10,700.00 | 10,700.00 | 83,152 |
|
Nov 14, 2025
|
10,630.00 | 10,740.00 | 10,450.00 | 10,450.00 | 10,450.00 | 51,175 |
|
Nov 13, 2025
|
10,690.00 | 10,800.00 | 10,590.00 | 10,630.00 | 10,630.00 | 49,662 |
|
Nov 12, 2025
|
10,460.00 | 10,760.00 | 10,440.00 | 10,700.00 | 10,700.00 | 48,795 |
|
Nov 11, 2025
|
10,620.00 | 10,740.00 | 10,450.00 | 10,460.00 | 10,460.00 | 44,702 |
|
Nov 10, 2025
|
10,300.00 | 10,650.00 | 10,300.00 | 10,620.00 | 10,620.00 | 58,348 |
|
Nov 7, 2025
|
10,550.00 | 10,690.00 | 10,260.00 | 10,300.00 | 10,300.00 | 90,418 |
|
Nov 6, 2025
|
10,700.00 | 10,890.00 | 10,640.00 | 10,650.00 | 10,650.00 | 54,234 |
|
Nov 5, 2025
|
10,890.00 | 10,890.00 | 10,400.00 | 10,700.00 | 10,700.00 | 115,593 |
|
Nov 4, 2025
|
10,950.00 | 11,040.00 | 10,790.00 | 10,890.00 | 10,890.00 | 87,426 |
|
Nov 3, 2025
|
11,150.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,950.00 | 131,269 |
|
Oct 31, 2025
|
11,270.00 | 11,290.00 | 11,080.00 | 11,130.00 | 11,130.00 | 88,955 |
|
Oct 30, 2025
|
11,150.00 | 11,920.00 | 11,110.00 | 11,290.00 | 11,290.00 | 132,140 |
