KOSDAQ - Delayed Quote
KRW
Jeju Semiconductor Corp. (080220.KQ)
67,000.00
+2,900.00
(+4.52%)
As of 11:48:49 AM GMT+9. Market Open.
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 2, 2026
|
62,900.00 | 69,100.00 | 62,800.00 | 67,500.00 | 67,500.00 | 462,219 |
|
Oct 30, 2026
|
67,500.00 | 68,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | 666,607 |
|
Oct 29, 2026
|
70,000.00 | 77,200.00 | 68,500.00 | 70,300.00 | 70,300.00 | 2,051,695 |
|
Oct 28, 2026
|
66,100.00 | 70,000.00 | 65,100.00 | 69,500.00 | 69,500.00 | 958,347 |
|
Oct 27, 2026
|
63,700.00 | 65,800.00 | 63,100.00 | 63,900.00 | 63,900.00 | 614,870 |
|
Oct 26, 2026
|
63,300.00 | 64,400.00 | 61,200.00 | 61,300.00 | 61,300.00 | 523,501 |
|
Oct 23, 2026
|
63,000.00 | 66,200.00 | 60,200.00 | 65,600.00 | 65,600.00 | 601,051 |
|
Oct 22, 2026
|
67,400.00 | 69,000.00 | 64,700.00 | 64,800.00 | 64,800.00 | 553,740 |
|
Oct 21, 2026
|
67,700.00 | 71,500.00 | 67,000.00 | 68,400.00 | 68,400.00 | 768,626 |
|
Oct 20, 2026
|
69,400.00 | 69,400.00 | 65,100.00 | 66,000.00 | 66,000.00 | 616,180 |
|
Oct 19, 2026
|
64,100.00 | 69,300.00 | 64,000.00 | 69,200.00 | 69,200.00 | 959,159 |
|
Oct 16, 2026
|
64,700.00 | 69,100.00 | 64,200.00 | 68,700.00 | 68,700.00 | 1,054,012 |
|
Oct 15, 2026
|
68,000.00 | 69,100.00 | 61,600.00 | 63,500.00 | 63,500.00 | 1,415,128 |
|
Oct 14, 2026
|
75,100.00 | 78,000.00 | 71,000.00 | 72,200.00 | 72,200.00 | 954,799 |
|
Oct 13, 2026
|
77,900.00 | 79,900.00 | 72,300.00 | 74,900.00 | 74,900.00 | 1,350,526 |
|
Oct 12, 2026
|
85,000.00 | 86,700.00 | 80,250.00 | 80,900.00 | 80,900.00 | 1,003,104 |
|
Oct 8, 2026
|
85,000.00 | 88,500.00 | 83,700.00 | 86,400.00 | 86,400.00 | 1,220,842 |
|
Oct 7, 2026
|
90,500.00 | 91,900.00 | 84,400.00 | 84,700.00 | 84,700.00 | 2,033,028 |
|
Oct 6, 2026
|
93,500.00 | 94,300.00 | 89,400.00 | 93,600.00 | 93,600.00 | 2,149,194 |
|
Oct 2, 2026
|
88,800.00 | 95,500.00 | 87,300.00 | 92,400.00 | 92,400.00 | 4,370,853 |
|
Oct 1, 2026
|
77,700.00 | 88,200.00 | 77,200.00 | 88,200.00 | 88,200.00 | 3,771,574 |
|
Sep 30, 2026
|
77,700.00 | 80,800.00 | 76,500.00 | 78,300.00 | 78,300.00 | 1,114,376 |
|
Sep 29, 2026
|
74,100.00 | 77,100.00 | 73,500.00 | 77,000.00 | 77,000.00 | 779,078 |
|
Sep 28, 2026
|
77,000.00 | 78,500.00 | 74,500.00 | 74,600.00 | 74,600.00 | 682,109 |
|
Sep 23, 2026
|
77,400.00 | 79,200.00 | 75,900.00 | 77,600.00 | 77,600.00 | 912,548 |
|
Sep 22, 2026
|
78,000.00 | 80,100.00 | 75,000.00 | 75,600.00 | 75,600.00 | 1,444,233 |
|
Sep 21, 2026
|
73,700.00 | 75,800.00 | 73,200.00 | 75,200.00 | 75,200.00 | 916,154 |
|
Sep 18, 2026
|
74,700.00 | 74,900.00 | 72,900.00 | 73,400.00 | 73,400.00 | 629,253 |
|
Sep 17, 2026
|
72,100.00 | 73,400.00 | 71,000.00 | 72,500.00 | 72,500.00 | 565,002 |
|
Sep 16, 2026
|
68,800.00 | 71,500.00 | 68,400.00 | 71,500.00 | 71,500.00 | 554,370 |
|
Sep 15, 2026
|
70,000.00 | 71,700.00 | 68,500.00 | 68,800.00 | 68,800.00 | 665,551 |
|
Sep 14, 2026
|
72,800.00 | 73,400.00 | 70,500.00 | 70,500.00 | 70,500.00 | 771,168 |
|
Sep 11, 2026
|
75,700.00 | 77,100.00 | 74,500.00 | 75,200.00 | 75,200.00 | 835,060 |
|
Sep 10, 2026
|
74,000.00 | 80,500.00 | 72,200.00 | 78,800.00 | 78,800.00 | 3,308,755 |
|
Sep 9, 2026
|
73,100.00 | 76,500.00 | 73,100.00 | 75,000.00 | 75,000.00 | 787,518 |
|
Sep 8, 2026
|
74,400.00 | 76,500.00 | 73,000.00 | 73,000.00 | 73,000.00 | 1,236,825 |
|
Sep 7, 2026
|
74,300.00 | 76,300.00 | 73,000.00 | 73,800.00 | 73,800.00 | 995,911 |
|
Sep 4, 2026
|
69,500.00 | 71,800.00 | 69,500.00 | 71,800.00 | 71,800.00 | 748,175 |
|
Sep 3, 2026
|
73,700.00 | 73,900.00 | 67,400.00 | 68,800.00 | 68,800.00 | 1,142,170 |
|
Sep 2, 2026
|
74,100.00 | 76,300.00 | 72,200.00 | 72,600.00 | 72,600.00 | 980,377 |
|
Sep 1, 2026
|
78,100.00 | 82,600.00 | 77,100.00 | 77,400.00 | 77,400.00 | 1,918,078 |
|
Aug 31, 2026
|
73,700.00 | 78,200.00 | 72,300.00 | 78,200.00 | 78,200.00 | 1,558,081 |
|
Aug 28, 2026
|
76,600.00 | 80,100.00 | 76,300.00 | 76,700.00 | 76,700.00 | 957,611 |
|
Aug 27, 2026
|
78,800.00 | 78,800.00 | 75,100.00 | 77,700.00 | 77,700.00 | 966,015 |
|
Aug 26, 2026
|
76,500.00 | 77,600.00 | 74,500.00 | 76,100.00 | 76,100.00 | 749,427 |
|
Aug 25, 2026
|
71,800.00 | 76,900.00 | 70,100.00 | 76,900.00 | 76,900.00 | 1,037,392 |
|
Aug 24, 2026
|
73,900.00 | 76,900.00 | 72,500.00 | 72,800.00 | 72,800.00 | 880,880 |
|
Aug 21, 2026
|
74,300.00 | 75,900.00 | 72,600.00 | 73,500.00 | 73,500.00 | 928,177 |
|
Aug 20, 2026
|
74,700.00 | 77,300.00 | 73,700.00 | 76,500.00 | 76,500.00 | 1,172,468 |
|
Aug 19, 2026
|
71,700.00 | 77,000.00 | 71,100.00 | 73,600.00 | 73,600.00 | 1,435,574 |
|
Aug 18, 2026
|
82,500.00 | 85,700.00 | 75,600.00 | 75,800.00 | 75,800.00 | 2,979,374 |
|
Aug 14, 2026
|
89,000.00 | 91,000.00 | 79,200.00 | 81,500.00 | 81,500.00 | 4,217,565 |
|
Aug 13, 2026
|
89,400.00 | 92,200.00 | 87,450.00 | 88,300.00 | 88,300.00 | 2,278,033 |
|
Aug 12, 2026
|
90,500.00 | 91,000.00 | 85,200.00 | 87,000.00 | 87,000.00 | 1,988,462 |
|
Aug 11, 2026
|
86,000.00 | 94,800.00 | 85,900.00 | 90,400.00 | 90,400.00 | 3,130,213 |
|
Aug 10, 2026
|
76,000.00 | 92,800.00 | 74,900.00 | 87,700.00 | 87,700.00 | 4,869,712 |
|
Aug 7, 2026
|
75,400.00 | 80,300.00 | 72,900.00 | 75,400.00 | 75,400.00 | 1,294,238 |
|
Aug 6, 2026
|
73,800.00 | 78,200.00 | 71,200.00 | 74,300.00 | 74,300.00 | 1,377,942 |
|
Aug 5, 2026
|
76,500.00 | 77,000.00 | 71,300.00 | 75,500.00 | 75,500.00 | 1,886,220 |
|
Aug 4, 2026
|
66,500.00 | 71,000.00 | 64,300.00 | 70,000.00 | 70,000.00 | 1,914,005 |
|
Aug 3, 2026
|
63,500.00 | 68,300.00 | 62,300.00 | 65,100.00 | 65,100.00 | 1,788,072 |
|
Jul 31, 2026
|
59,900.00 | 65,100.00 | 58,000.00 | 65,100.00 | 65,100.00 | 3,489,614 |
|
Jul 30, 2026
|
52,700.00 | 56,200.00 | 49,450.00 | 50,100.00 | 50,100.00 | 2,185,974 |
|
Jul 29, 2026
|
63,800.00 | 64,700.00 | 50,900.00 | 55,100.00 | 55,100.00 | 2,920,015 |
|
Jul 28, 2026
|
68,500.00 | 69,100.00 | 61,600.00 | 62,400.00 | 62,400.00 | 1,547,096 |
|
Jul 27, 2026
|
72,300.00 | 75,100.00 | 69,800.00 | 74,000.00 | 74,000.00 | 1,361,724 |
|
Jul 24, 2026
|
79,500.00 | 79,500.00 | 70,300.00 | 70,300.00 | 70,300.00 | 1,417,989 |
|
Jul 23, 2026
|
77,100.00 | 83,800.00 | 77,100.00 | 80,900.00 | 80,900.00 | 1,542,265 |
|
Jul 22, 2026
|
83,700.00 | 84,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | 1,961,420 |
|
Jul 21, 2026
|
77,500.00 | 80,300.00 | 74,500.00 | 78,300.00 | 78,300.00 | 1,381,522 |
|
Jul 20, 2026
|
77,000.00 | 82,600.00 | 75,700.00 | 78,000.00 | 78,000.00 | 1,072,117 |
|
Jul 16, 2026
|
82,100.00 | 86,000.00 | 80,400.00 | 81,900.00 | 81,900.00 | 1,515,196 |
|
Jul 15, 2026
|
80,000.00 | 90,600.00 | 78,800.00 | 89,100.00 | 89,100.00 | 4,106,822 |
|
Jul 14, 2026
|
77,300.00 | 79,800.00 | 69,600.00 | 73,700.00 | 73,700.00 | 1,902,496 |
|
Jul 13, 2026
|
88,800.00 | 93,300.00 | 76,700.00 | 77,300.00 | 77,300.00 | 1,942,830 |
|
Jul 10, 2026
|
81,500.00 | 92,500.00 | 78,600.00 | 89,100.00 | 89,100.00 | 2,516,123 |
|
Jul 9, 2026
|
77,100.00 | 82,800.00 | 75,600.00 | 77,700.00 | 77,700.00 | 1,678,890 |
|
Jul 8, 2026
|
79,000.00 | 82,000.00 | 73,100.00 | 75,400.00 | 75,400.00 | 1,791,303 |
|
Jul 7, 2026
|
87,100.00 | 90,900.00 | 79,600.00 | 82,300.00 | 82,300.00 | 1,600,777 |
|
Jul 6, 2026
|
91,600.00 | 95,500.00 | 87,500.00 | 89,300.00 | 89,300.00 | 1,335,206 |
|
Jul 3, 2026
|
89,600.00 | 92,300.00 | 83,400.00 | 91,500.00 | 91,500.00 | 1,994,694 |
|
Jul 2, 2026
|
96,300.00 | 96,700.00 | 88,500.00 | 89,700.00 | 89,700.00 | 2,173,058 |
|
Jul 1, 2026
|
104,500.00 | 108,600.00 | 99,000.00 | 103,300.00 | 103,300.00 | 2,249,230 |
|
Jun 30, 2026
|
96,900.00 | 105,000.00 | 94,000.00 | 103,900.00 | 103,900.00 | 2,421,493 |
|
Jun 29, 2026
|
99,200.00 | 100,600.00 | 90,500.00 | 96,900.00 | 96,900.00 | 1,778,841 |
|
Jun 26, 2026
|
104,600.00 | 110,500.00 | 97,400.00 | 99,200.00 | 99,200.00 | 3,253,115 |
|
Jun 25, 2026
|
123,400.00 | 123,500.00 | 105,300.00 | 108,100.00 | 108,100.00 | 3,421,627 |
|
Jun 24, 2026
|
114,500.00 | 121,400.00 | 107,900.00 | 112,900.00 | 112,900.00 | 3,591,097 |
|
Jun 23, 2026
|
133,300.00 | 133,300.00 | 110,800.00 | 110,800.00 | 110,800.00 | 4,793,852 |
|
Jun 22, 2026
|
112,000.00 | 138,000.00 | 110,700.00 | 134,000.00 | 134,000.00 | 11,052,971 |
|
Jun 19, 2026
|
122,400.00 | 129,100.00 | 110,900.00 | 114,300.00 | 114,300.00 | 7,983,000 |
|
Jun 18, 2026
|
111,500.00 | 123,200.00 | 106,500.00 | 117,700.00 | 117,700.00 | 7,778,922 |
|
Jun 17, 2026
|
99,100.00 | 115,900.00 | 98,800.00 | 111,500.00 | 111,500.00 | 9,070,506 |
|
Jun 16, 2026
|
104,900.00 | 110,700.00 | 99,800.00 | 101,200.00 | 101,200.00 | 2,628,185 |
|
Jun 15, 2026
|
103,700.00 | 108,000.00 | 99,300.00 | 104,800.00 | 104,800.00 | 3,538,175 |
|
Jun 12, 2026
|
102,800.00 | 110,800.00 | 101,200.00 | 102,500.00 | 102,500.00 | 3,786,642 |
|
Jun 11, 2026
|
91,900.00 | 99,000.00 | 88,900.00 | 97,000.00 | 97,000.00 | 2,322,376 |
|
Jun 10, 2026
|
97,900.00 | 102,000.00 | 90,100.00 | 93,500.00 | 93,500.00 | 6,527 |
|
Jun 9, 2026
|
102,000.00 | 106,200.00 | 96,200.00 | 100,400.00 | 100,400.00 | 2,672,654 |
|
Jun 8, 2026
|
82,900.00 | 102,100.00 | 81,800.00 | 95,500.00 | 95,500.00 | 4,690,447 |
|
Jun 5, 2026
|
102,400.00 | 102,500.00 | 92,100.00 | 93,500.00 | 93,500.00 | 1,631,657 |
|
Jun 4, 2026
|
101,000.00 | 113,500.00 | 100,800.00 | 107,300.00 | 107,300.00 | 2,932,268 |
|
Jun 2, 2026
|
98,400.00 | 102,300.00 | 88,700.00 | 101,000.00 | 101,000.00 | 2,045,239 |
|
Jun 1, 2026
|
98,000.00 | 104,000.00 | 92,100.00 | 98,500.00 | 98,500.00 | 3,176,301 |
|
May 29, 2026
|
110,400.00 | 111,300.00 | 94,800.00 | 97,800.00 | 97,800.00 | 3,192,403 |
|
May 28, 2026
|
103,500.00 | 111,000.00 | 99,500.00 | 109,700.00 | 109,700.00 | 3,236,647 |
|
May 27, 2026
|
124,300.00 | 124,800.00 | 104,800.00 | 105,100.00 | 105,100.00 | 3,660,112 |
|
May 26, 2026
|
119,800.00 | 125,000.00 | 112,600.00 | 118,900.00 | 118,900.00 | 3,333,959 |
|
May 22, 2026
|
119,900.00 | 137,100.00 | 117,900.00 | 118,700.00 | 118,700.00 | 5,280,637 |
|
May 21, 2026
|
98,900.00 | 123,200.00 | 94,300.00 | 117,800.00 | 117,800.00 | 8,596,695 |
|
May 20, 2026
|
97,100.00 | 100,700.00 | 90,000.00 | 94,800.00 | 94,800.00 | 2,779,766 |
|
May 19, 2026
|
90,700.00 | 101,000.00 | 87,800.00 | 95,900.00 | 95,900.00 | 4,605,913 |
|
May 18, 2026
|
84,400.00 | 101,500.00 | 82,200.00 | 92,600.00 | 92,600.00 | 9,283,898 |
|
May 15, 2026
|
76,000.00 | 89,100.00 | 71,100.00 | 82,300.00 | 82,300.00 | 10,810,191 |
|
May 14, 2026
|
57,000.00 | 76,500.00 | 55,000.00 | 75,600.00 | 75,600.00 | 10,921,653 |
|
May 13, 2026
|
53,700.00 | 59,300.00 | 53,200.00 | 58,900.00 | 58,900.00 | 3,620,050 |
|
May 12, 2026
|
56,700.00 | 59,500.00 | 53,200.00 | 55,200.00 | 55,200.00 | 3,015,717 |
|
May 11, 2026
|
56,500.00 | 58,200.00 | 53,800.00 | 56,100.00 | 56,100.00 | 2,345,478 |
|
May 8, 2026
|
53,100.00 | 55,900.00 | 53,000.00 | 54,700.00 | 54,700.00 | 1,220,107 |
|
May 7, 2026
|
58,500.00 | 58,800.00 | 53,300.00 | 55,100.00 | 55,100.00 | 2,308,201 |
|
May 6, 2026
|
60,500.00 | 61,900.00 | 56,800.00 | 58,500.00 | 58,500.00 | 4,634,584 |
|
May 4, 2026
|
53,800.00 | 57,700.00 | 53,800.00 | 56,700.00 | 56,700.00 | 5,703,231 |
|
Apr 30, 2026
|
54,100.00 | 55,900.00 | 52,400.00 | 52,400.00 | 52,400.00 | 2,811,718 |
|
Apr 29, 2026
|
53,700.00 | 55,300.00 | 52,300.00 | 53,600.00 | 53,600.00 | 2,193,029 |
|
Apr 28, 2026
|
58,500.00 | 58,600.00 | 54,000.00 | 54,900.00 | 54,900.00 | 3,517,331 |
|
Apr 27, 2026
|
54,900.00 | 62,600.00 | 54,000.00 | 58,400.00 | 58,400.00 | 14,535,673 |
|
Apr 24, 2026
|
45,800.00 | 56,500.00 | 45,800.00 | 54,000.00 | 54,000.00 | 20,601,605 |
|
Apr 23, 2026
|
47,450.00 | 47,600.00 | 44,200.00 | 45,700.00 | 45,700.00 | 2,084,820 |
|
Apr 22, 2026
|
46,150.00 | 47,000.00 | 44,700.00 | 46,950.00 | 46,950.00 | 2,244,326 |
|
Apr 21, 2026
|
43,600.00 | 49,550.00 | 43,500.00 | 46,850.00 | 46,850.00 | 9,711,436 |
|
Apr 20, 2026
|
43,000.00 | 43,650.00 | 42,300.00 | 43,000.00 | 43,000.00 | 790,704 |
|
Apr 17, 2026
|
43,450.00 | 43,650.00 | 42,100.00 | 43,300.00 | 43,300.00 | 795,695 |
|
Apr 16, 2026
|
42,550.00 | 43,450.00 | 41,800.00 | 43,450.00 | 43,450.00 | 1,242,106 |
|
Apr 15, 2026
|
42,750.00 | 43,500.00 | 41,800.00 | 42,350.00 | 42,350.00 | 1,393,105 |
|
Apr 14, 2026
|
42,700.00 | 43,850.00 | 41,650.00 | 41,700.00 | 41,700.00 | 1,922,569 |
|
Apr 13, 2026
|
39,900.00 | 41,600.00 | 39,600.00 | 41,400.00 | 41,400.00 | 578,524 |
|
Apr 10, 2026
|
42,050.00 | 42,150.00 | 41,000.00 | 41,100.00 | 41,100.00 | 713,239 |
|
Apr 9, 2026
|
42,000.00 | 42,600.00 | 40,700.00 | 41,200.00 | 41,200.00 | 929,145 |
|
Apr 8, 2026
|
41,050.00 | 43,000.00 | 40,350.00 | 43,000.00 | 43,000.00 | 2,320,685 |
|
Apr 7, 2026
|
40,950.00 | 41,000.00 | 37,200.00 | 37,900.00 | 37,900.00 | 1,045,693 |
|
Apr 6, 2026
|
38,700.00 | 40,250.00 | 38,350.00 | 39,000.00 | 39,000.00 | 660,692 |
|
Apr 3, 2026
|
40,700.00 | 40,700.00 | 37,550.00 | 38,500.00 | 38,500.00 | 855,401 |
|
Apr 2, 2026
|
40,200.00 | 41,400.00 | 37,950.00 | 38,700.00 | 38,700.00 | 1,790,618 |
|
Apr 1, 2026
|
37,050.00 | 39,650.00 | 36,750.00 | 39,000.00 | 39,000.00 | 1,037,476 |
|
Mar 31, 2026
|
35,900.00 | 37,350.00 | 34,950.00 | 35,100.00 | 35,100.00 | 1,181,308 |
|
Mar 30, 2026
|
37,900.00 | 38,000.00 | 36,850.00 | 37,050.00 | 37,050.00 | 834,763 |
|
Mar 27, 2026
|
39,650.00 | 41,100.00 | 38,450.00 | 40,900.00 | 40,900.00 | 958,658 |
|
Mar 26, 2026
|
43,300.00 | 43,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | 1,016,126 |
|
Mar 25, 2026
|
43,200.00 | 44,800.00 | 43,100.00 | 43,950.00 | 43,950.00 | 1,324,647 |
|
Mar 24, 2026
|
43,050.00 | 43,900.00 | 41,300.00 | 42,350.00 | 42,350.00 | 815,094 |
|
Mar 23, 2026
|
42,950.00 | 43,800.00 | 41,000.00 | 41,100.00 | 41,100.00 | 982,669 |
|
Mar 20, 2026
|
43,150.00 | 44,600.00 | 42,500.00 | 44,300.00 | 44,300.00 | 2,045,294 |
|
Mar 19, 2026
|
42,650.00 | 43,900.00 | 42,500.00 | 42,900.00 | 42,900.00 | 1,039,887 |
|
Mar 18, 2026
|
43,700.00 | 44,700.00 | 43,300.00 | 44,300.00 | 44,300.00 | 1,814,794 |
|
Mar 17, 2026
|
46,050.00 | 46,050.00 | 42,800.00 | 42,800.00 | 42,800.00 | 1,748,778 |
|
Mar 16, 2026
|
43,750.00 | 46,000.00 | 42,500.00 | 43,800.00 | 43,800.00 | 1,759,068 |
|
Mar 13, 2026
|
40,350.00 | 45,400.00 | 40,250.00 | 43,750.00 | 43,750.00 | 2,465,497 |
|
Mar 12, 2026
|
42,650.00 | 43,400.00 | 41,550.00 | 42,100.00 | 42,100.00 | 1,173,520 |
|
Mar 11, 2026
|
44,400.00 | 45,500.00 | 42,150.00 | 43,450.00 | 43,450.00 | 2,051,438 |
|
Mar 10, 2026
|
45,450.00 | 45,450.00 | 42,100.00 | 43,500.00 | 43,500.00 | 1,956,541 |
|
Mar 9, 2026
|
41,700.00 | 44,300.00 | 39,950.00 | 41,150.00 | 41,150.00 | 2,188,281 |
|
Mar 6, 2026
|
45,000.00 | 46,450.00 | 42,200.00 | 45,900.00 | 45,900.00 | 2,786,073 |
|
Mar 5, 2026
|
42,150.00 | 46,100.00 | 40,900.00 | 44,750.00 | 44,750.00 | 5,185,962 |
|
Mar 4, 2026
|
40,900.00 | 45,350.00 | 36,350.00 | 36,850.00 | 36,850.00 | 5,376,663 |
|
Mar 3, 2026
|
48,900.00 | 49,700.00 | 44,000.00 | 44,000.00 | 44,000.00 | 5,251,985 |
|
Feb 27, 2026
|
48,050.00 | 53,800.00 | 47,500.00 | 50,900.00 | 50,900.00 | 10,185,642 |
|
Feb 26, 2026
|
44,550.00 | 54,500.00 | 44,000.00 | 50,700.00 | 50,700.00 | 26,205,371 |
|
Feb 25, 2026
|
45,600.00 | 45,850.00 | 43,500.00 | 43,500.00 | 43,500.00 | 2,260,217 |
|
Feb 24, 2026
|
45,150.00 | 47,050.00 | 43,000.00 | 44,800.00 | 44,800.00 | 4,757,508 |
|
Feb 23, 2026
|
46,300.00 | 47,000.00 | 43,400.00 | 45,150.00 | 45,150.00 | 2,689,460 |
|
Feb 20, 2026
|
46,700.00 | 47,600.00 | 44,600.00 | 45,700.00 | 45,700.00 | 3,068,623 |
|
Feb 19, 2026
|
47,250.00 | 48,400.00 | 46,100.00 | 46,650.00 | 46,650.00 | 4,023,090 |
|
Feb 13, 2026
|
44,400.00 | 48,750.00 | 44,050.00 | 45,750.00 | 45,750.00 | 8,219,419 |
|
Feb 12, 2026
|
47,050.00 | 47,850.00 | 44,150.00 | 44,600.00 | 44,600.00 | 5,756,527 |
|
Feb 11, 2026
|
46,150.00 | 47,250.00 | 44,700.00 | 45,550.00 | 45,550.00 | 1,692,534 |
|
Feb 10, 2026
|
46,700.00 | 51,000.00 | 46,300.00 | 46,650.00 | 46,650.00 | 5,376,281 |
|
Feb 9, 2026
|
46,500.00 | 48,600.00 | 45,350.00 | 47,300.00 | 47,300.00 | 5,709,019 |
|
Feb 6, 2026
|
40,150.00 | 43,450.00 | 39,050.00 | 42,200.00 | 42,200.00 | 2,964,463 |
|
Feb 5, 2026
|
42,050.00 | 44,250.00 | 41,350.00 | 41,900.00 | 41,900.00 | 2,403,204 |
|
Feb 4, 2026
|
40,550.00 | 46,250.00 | 40,450.00 | 43,850.00 | 43,850.00 | 8,425,935 |
|
Feb 3, 2026
|
41,850.00 | 41,950.00 | 40,050.00 | 41,200.00 | 41,200.00 | 3,181,043 |
|
Feb 2, 2026
|
42,550.00 | 42,700.00 | 38,650.00 | 39,200.00 | 39,200.00 | 3,962,209 |
|
Jan 30, 2026
|
36,100.00 | 44,550.00 | 36,100.00 | 43,300.00 | 43,300.00 | 17,048,272 |
|
Jan 29, 2026
|
38,350.00 | 39,050.00 | 34,550.00 | 36,850.00 | 36,850.00 | 6,294,829 |
|
Jan 28, 2026
|
35,400.00 | 37,400.00 | 33,500.00 | 36,500.00 | 36,500.00 | 12,803,921 |
|
Jan 27, 2026
|
31,700.00 | 32,200.00 | 30,600.00 | 31,750.00 | 31,750.00 | 2,916,916 |
|
Jan 26, 2026
|
30,100.00 | 30,800.00 | 29,600.00 | 30,700.00 | 30,700.00 | 1,548,332 |
|
Jan 23, 2026
|
30,050.00 | 30,800.00 | 29,300.00 | 29,950.00 | 29,950.00 | 1,172,390 |
|
Jan 22, 2026
|
30,500.00 | 30,800.00 | 29,050.00 | 29,250.00 | 29,250.00 | 1,457,613 |
|
Jan 21, 2026
|
28,750.00 | 29,950.00 | 28,450.00 | 29,050.00 | 29,050.00 | 1,185,680 |
|
Jan 20, 2026
|
30,950.00 | 31,000.00 | 29,450.00 | 29,800.00 | 29,800.00 | 1,268,596 |
|
Jan 19, 2026
|
30,100.00 | 32,350.00 | 29,800.00 | 30,950.00 | 30,950.00 | 2,447,255 |
|
Jan 16, 2026
|
32,600.00 | 32,650.00 | 30,550.00 | 30,850.00 | 30,850.00 | 2,904,834 |
|
Jan 15, 2026
|
28,350.00 | 31,350.00 | 28,250.00 | 30,850.00 | 30,850.00 | 2,839,035 |
|
Jan 14, 2026
|
29,200.00 | 30,450.00 | 28,700.00 | 29,050.00 | 29,050.00 | 2,008,847 |
|
Jan 13, 2026
|
30,400.00 | 30,400.00 | 28,500.00 | 29,050.00 | 29,050.00 | 2,111,457 |
|
Jan 12, 2026
|
31,300.00 | 31,450.00 | 29,150.00 | 29,750.00 | 29,750.00 | 2,379,324 |
|
Jan 9, 2026
|
34,150.00 | 34,200.00 | 30,100.00 | 30,700.00 | 30,700.00 | 4,276,750 |
|
Jan 8, 2026
|
30,800.00 | 33,500.00 | 30,750.00 | 33,000.00 | 33,000.00 | 2,026,282 |
|
Jan 7, 2026
|
32,900.00 | 32,900.00 | 30,450.00 | 31,200.00 | 31,200.00 | 1,712,391 |
|
Jan 6, 2026
|
31,500.00 | 31,800.00 | 30,000.00 | 31,800.00 | 31,800.00 | 2,248,567 |
|
Jan 5, 2026
|
34,750.00 | 35,100.00 | 31,400.00 | 32,800.00 | 32,800.00 | 6,590,298 |
|
Jan 2, 2026
|
26,750.00 | 31,250.00 | 26,700.00 | 30,650.00 | 30,650.00 | 17,669,105 |
|
Dec 30, 2025
|
21,900.00 | 27,500.00 | 21,900.00 | 26,350.00 | 26,350.00 | 22,362,142 |
|
Dec 29, 2025
|
22,550.00 | 22,600.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3,495,144 |
|
Dec 26, 2025
|
19,270.00 | 21,150.00 | 19,270.00 | 21,100.00 | 21,100.00 | 2,645,029 |
|
Dec 24, 2025
|
19,630.00 | 19,640.00 | 19,170.00 | 19,200.00 | 19,200.00 | 296,312 |
|
Dec 23, 2025
|
19,700.00 | 19,710.00 | 19,260.00 | 19,600.00 | 19,600.00 | 556,759 |
|
Dec 22, 2025
|
18,670.00 | 19,210.00 | 18,660.00 | 19,150.00 | 19,150.00 | 470,102 |
|
Dec 19, 2025
|
18,780.00 | 18,870.00 | 18,320.00 | 18,330.00 | 18,330.00 | 274,997 |
|
Dec 18, 2025
|
18,130.00 | 18,580.00 | 17,990.00 | 18,370.00 | 18,370.00 | 206,004 |
|
Dec 17, 2025
|
18,400.00 | 18,540.00 | 18,230.00 | 18,470.00 | 18,470.00 | 279,495 |
|
Dec 16, 2025
|
18,810.00 | 18,880.00 | 18,300.00 | 18,340.00 | 18,340.00 | 256,925 |
|
Dec 15, 2025
|
18,600.00 | 18,890.00 | 18,450.00 | 18,840.00 | 18,840.00 | 213,502 |
|
Dec 12, 2025
|
19,060.00 | 19,100.00 | 18,850.00 | 19,070.00 | 19,070.00 | 311,016 |
|
Dec 11, 2025
|
19,260.00 | 19,320.00 | 18,920.00 | 19,000.00 | 19,000.00 | 381,704 |
|
Dec 10, 2025
|
19,000.00 | 19,160.00 | 18,860.00 | 19,000.00 | 19,000.00 | 216,965 |
|
Dec 9, 2025
|
19,250.00 | 19,320.00 | 19,010.00 | 19,020.00 | 19,020.00 | 236,072 |
|
Dec 8, 2025
|
19,440.00 | 19,450.00 | 19,000.00 | 19,240.00 | 19,240.00 | 275,548 |
|
Dec 5, 2025
|
19,280.00 | 19,670.00 | 19,100.00 | 19,420.00 | 19,420.00 | 457,255 |
|
Dec 4, 2025
|
19,540.00 | 19,790.00 | 19,020.00 | 19,280.00 | 19,280.00 | 573,812 |
|
Dec 3, 2025
|
20,050.00 | 20,250.00 | 19,510.00 | 19,750.00 | 19,750.00 | 770,910 |
|
Dec 2, 2025
|
19,230.00 | 19,240.00 | 18,960.00 | 19,120.00 | 19,120.00 | 394,963 |
|
Dec 1, 2025
|
19,070.00 | 19,170.00 | 18,800.00 | 18,950.00 | 18,950.00 | 424,698 |
|
Nov 28, 2025
|
18,700.00 | 18,920.00 | 18,520.00 | 18,850.00 | 18,850.00 | 435,719 |
|
Nov 27, 2025
|
18,900.00 | 18,920.00 | 18,310.00 | 18,560.00 | 18,560.00 | 395,502 |
|
Nov 26, 2025
|
19,040.00 | 19,040.00 | 18,420.00 | 18,710.00 | 18,710.00 | 571,812 |
|
Nov 25, 2025
|
18,780.00 | 19,130.00 | 18,180.00 | 18,300.00 | 18,300.00 | 559,973 |
|
Nov 24, 2025
|
18,340.00 | 18,370.00 | 17,710.00 | 17,830.00 | 17,830.00 | 333,768 |
|
Nov 21, 2025
|
17,820.00 | 18,240.00 | 17,810.00 | 17,970.00 | 17,970.00 | 431,519 |
|
Nov 20, 2025
|
19,120.00 | 19,380.00 | 18,620.00 | 19,000.00 | 19,000.00 | 1,003,662 |
|
Nov 19, 2025
|
18,190.00 | 18,340.00 | 17,480.00 | 17,850.00 | 17,850.00 | 647,878 |
|
Nov 18, 2025
|
19,290.00 | 19,700.00 | 18,270.00 | 18,340.00 | 18,340.00 | 1,040,088 |
|
Nov 17, 2025
|
21,100.00 | 21,450.00 | 19,650.00 | 19,720.00 | 19,720.00 | 1,064,976 |
|
Nov 14, 2025
|
21,600.00 | 21,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 1,461,181 |
|
Nov 13, 2025
|
20,500.00 | 21,100.00 | 20,150.00 | 20,700.00 | 20,700.00 | 473,512 |
|
Nov 12, 2025
|
20,250.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 317,660 |
|
Nov 11, 2025
|
20,850.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | 450,094 |
|
Nov 10, 2025
|
19,240.00 | 20,700.00 | 18,950.00 | 20,150.00 | 20,150.00 | 811,449 |
|
Nov 7, 2025
|
18,900.00 | 19,740.00 | 18,780.00 | 19,160.00 | 19,160.00 | 531,432 |
|
Nov 6, 2025
|
20,600.00 | 20,650.00 | 19,660.00 | 19,920.00 | 19,920.00 | 417,374 |
|
Nov 5, 2025
|
20,200.00 | 20,450.00 | 18,590.00 | 19,920.00 | 19,920.00 | 1,180,192 |
|
Nov 4, 2025
|
21,500.00 | 21,500.00 | 20,350.00 | 20,800.00 | 20,800.00 | 910,218 |
|
Nov 3, 2025
|
20,350.00 | 21,250.00 | 19,950.00 | 21,050.00 | 21,050.00 | 948,700 |
