KSE - Delayed Quote
KRW
Hyundai Glovis Co., Ltd. (086280.KS)
183,800.00
-5,000.00
(-2.65%)
At close: October 30 at 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
Oct 30, 2026
188,000.00
190,600.00
177,200.00
183,800.00
183,800.00
237,674
Oct 29, 2026
184,300.00
189,500.00
183,700.00
188,800.00
188,800.00
103,946
Oct 28, 2026
182,100.00
188,800.00
182,100.00
187,000.00
187,000.00
104,834
Oct 27, 2026
176,700.00
182,300.00
176,700.00
180,400.00
180,400.00
90,254
Oct 26, 2026
175,200.00
177,500.00
172,800.00
176,200.00
176,200.00
142,471
Oct 23, 2026
177,700.00
177,800.00
173,100.00
175,900.00
175,900.00
109,534
Oct 22, 2026
181,100.00
183,000.00
177,700.00
178,100.00
178,100.00
79,377
Oct 21, 2026
185,300.00
185,300.00
181,000.00
183,300.00
183,300.00
92,335
Oct 20, 2026
186,200.00
192,400.00
181,900.00
183,400.00
183,400.00
86,340
Oct 19, 2026
185,400.00
191,300.00
183,400.00
190,500.00
190,500.00
108,963
Oct 16, 2026
178,000.00
191,300.00
178,000.00
187,100.00
187,100.00
215,443
Oct 15, 2026
180,700.00
182,800.00
174,500.00
177,300.00
177,300.00
196,958
Oct 14, 2026
180,400.00
189,100.00
180,100.00
184,600.00
184,600.00
188,423
Oct 13, 2026
180,000.00
180,800.00
172,800.00
180,600.00
180,600.00
137,362
Oct 12, 2026
181,900.00
187,900.00
181,300.00
181,900.00
181,900.00
141,586
Oct 8, 2026
187,400.00
189,000.00
181,700.00
182,900.00
182,900.00
220,030
Oct 7, 2026
200,500.00
200,500.00
187,200.00
188,000.00
188,000.00
191,435
Oct 6, 2026
203,000.00
204,500.00
199,600.00
201,000.00
201,000.00
75,036
Oct 2, 2026
198,400.00
201,500.00
196,700.00
201,500.00
201,500.00
90,292
Oct 1, 2026
199,500.00
201,500.00
196,500.00
198,400.00
198,400.00
112,563
Sep 30, 2026
197,600.00
199,200.00
196,000.00
196,800.00
196,800.00
139,199
Sep 29, 2026
199,000.00
199,000.00
194,600.00
197,500.00
197,500.00
106,909
Sep 28, 2026
198,100.00
202,000.00
197,900.00
199,100.00
199,100.00
132,849
Sep 23, 2026
203,500.00
203,500.00
194,500.00
196,900.00
196,900.00
218,216
Sep 22, 2026
204,000.00
208,500.00
201,500.00
203,000.00
203,000.00
153,696
Sep 21, 2026
203,000.00
204,000.00
198,900.00
203,000.00
203,000.00
157,521
Sep 18, 2026
208,500.00
209,000.00
202,500.00
203,500.00
203,500.00
153,158
Sep 17, 2026
204,000.00
207,000.00
202,000.00
206,000.00
206,000.00
136,193
Sep 16, 2026
203,000.00
204,500.00
199,000.00
200,500.00
200,500.00
178,769
Sep 15, 2026
203,000.00
207,000.00
202,500.00
204,500.00
204,500.00
75,455
Sep 14, 2026
203,000.00
209,500.00
201,500.00
207,000.00
207,000.00
102,900
Sep 11, 2026
200,000.00
208,500.00
198,400.00
208,500.00
208,500.00
146,741
Sep 10, 2026
201,500.00
207,500.00
200,500.00
204,000.00
204,000.00
255,217
Sep 9, 2026
202,000.00
204,500.00
200,500.00
202,500.00
202,500.00
157,042
Sep 8, 2026
213,500.00
213,500.00
202,500.00
203,000.00
203,000.00
124,962
Sep 7, 2026
208,500.00
216,000.00
205,500.00
210,000.00
210,000.00
137,240
Sep 4, 2026
202,500.00
209,500.00
202,000.00
206,000.00
206,000.00
127,523
Sep 3, 2026
196,600.00
206,000.00
192,600.00
202,000.00
202,000.00
230,810
Sep 2, 2026
205,500.00
205,500.00
195,000.00
195,000.00
195,000.00
162,949
Sep 1, 2026
205,500.00
213,000.00
205,000.00
209,500.00
209,500.00
233,220
Aug 31, 2026
201,500.00
209,500.00
198,700.00
207,500.00
207,500.00
159,489
Aug 28, 2026
203,500.00
207,500.00
201,500.00
205,000.00
205,000.00
144,013
Aug 27, 2026
208,000.00
210,500.00
201,500.00
203,500.00
203,500.00
138,276
Aug 26, 2026
213,500.00
214,500.00
202,000.00
204,500.00
204,500.00
239,950
Aug 25, 2026
200,500.00
214,500.00
194,600.00
213,500.00
213,500.00
233,102
Aug 24, 2026
197,000.00
201,000.00
197,000.00
198,800.00
198,800.00
91,051
Aug 21, 2026
197,500.00
198,100.00
194,000.00
196,700.00
196,700.00
101,643
Aug 20, 2026
202,000.00
203,000.00
199,800.00
199,800.00
199,800.00
136,955
Aug 19, 2026
200,000.00
207,000.00
197,200.00
203,500.00
203,500.00
126,897
Aug 18, 2026
212,500.00
213,000.00
202,500.00
206,500.00
206,500.00
135,379
Aug 14, 2026
205,000.00
212,000.00
204,000.00
211,000.00
211,000.00
133,920
Aug 13, 2026
202,500.00
206,500.00
199,300.00
204,500.00
204,500.00
159,764
Aug 12, 2026
202,000.00
203,500.00
199,500.00
199,700.00
199,700.00
126,952
Aug 11, 2026
202,000.00
205,500.00
200,500.00
201,500.00
201,500.00
126,588
Aug 10, 2026
206,000.00
206,000.00
198,200.00
203,000.00
203,000.00
203,958
Aug 7, 2026
205,500.00
207,500.00
200,500.00
207,500.00
207,500.00
147,275
Aug 6, 2026
205,000.00
209,000.00
203,000.00
207,500.00
207,500.00
136,974
Aug 5, 2026
203,500.00
208,000.00
202,000.00
205,500.00
205,500.00
119,076
Aug 4, 2026
198,300.00
201,000.00
195,000.00
200,000.00
200,000.00
110,606
Aug 3, 2026
196,600.00
205,000.00
196,300.00
199,900.00
199,900.00
144,098
Jul 31, 2026
198,000.00
204,500.00
194,600.00
200,000.00
200,000.00
217,299
Jul 30, 2026
183,400.00
202,500.00
183,400.00
191,700.00
191,700.00
237,379
Jul 29, 2026
190,900.00
198,500.00
182,900.00
188,300.00
188,300.00
277,019
Jul 28, 2026
197,200.00
200,000.00
189,000.00
190,800.00
190,800.00
156,535
Jul 27, 2026
207,000.00
209,000.00
203,000.00
204,500.00
204,500.00
151,604
Jul 24, 2026
204,000.00
215,000.00
203,000.00
207,000.00
207,000.00
284,864
Jul 23, 2026
195,600.00
206,000.00
195,600.00
204,500.00
204,500.00
155,771
Jul 22, 2026
195,000.00
204,000.00
193,900.00
194,800.00
194,800.00
205,308
Jul 21, 2026
184,700.00
193,500.00
182,700.00
189,700.00
189,700.00
202,260
Jul 20, 2026
186,200.00
191,500.00
182,400.00
186,500.00
186,500.00
202,831
Jul 16, 2026
189,000.00
193,800.00
184,000.00
188,600.00
188,600.00
144,018
Jul 15, 2026
186,700.00
193,100.00
185,100.00
191,200.00
191,200.00
176,719
Jul 14, 2026
188,300.00
188,600.00
176,900.00
181,700.00
181,700.00
232,358
Jul 13, 2026
191,700.00
198,400.00
185,200.00
187,800.00
187,800.00
219,900
Jul 10, 2026
191,300.00
200,000.00
190,000.00
191,600.00
191,600.00
209,098
Jul 9, 2026
190,500.00
193,000.00
182,100.00
184,300.00
184,300.00
273,158
Jul 8, 2026
191,000.00
201,000.00
188,200.00
190,400.00
190,400.00
247,492
Jul 7, 2026
196,700.00
197,200.00
188,500.00
196,100.00
196,100.00
176,729
Jul 6, 2026
197,000.00
203,500.00
192,900.00
196,700.00
196,700.00
143,992
Jul 3, 2026
197,900.00
198,500.00
187,300.00
197,000.00
197,000.00
164,755
Jul 2, 2026
197,700.00
201,500.00
187,100.00
195,900.00
195,900.00
230,377
Jul 1, 2026
190,100.00
205,000.00
189,100.00
197,700.00
197,700.00
271,514
Jun 30, 2026
191,500.00
192,100.00
182,600.00
183,100.00
183,100.00
207,724
Jun 29, 2026
180,400.00
191,900.00
175,500.00
189,200.00
189,200.00
222,465
Jun 26, 2026
187,000.00
187,000.00
172,500.00
180,400.00
180,400.00
290,485
Jun 25, 2026
192,400.00
196,100.00
188,100.00
188,100.00
188,100.00
166,930
Jun 24, 2026
187,400.00
192,400.00
185,200.00
189,100.00
189,100.00
291,368
Jun 23, 2026
205,500.00
207,000.00
186,900.00
186,900.00
186,900.00
313,772
Jun 22, 2026
218,000.00
219,000.00
204,000.00
204,000.00
204,000.00
245,366
Jun 19, 2026
213,000.00
222,500.00
209,000.00
222,500.00
222,500.00
631,803
Jun 18, 2026
221,000.00
221,000.00
211,500.00
212,000.00
212,000.00
212,455
Jun 17, 2026
223,000.00
227,500.00
219,000.00
220,000.00
220,000.00
246,393
Jun 16, 2026
220,000.00
226,500.00
216,000.00
222,000.00
222,000.00
252,552
Jun 15, 2026
216,500.00
223,000.00
213,000.00
216,500.00
216,500.00
234,156
Jun 12, 2026
206,500.00
213,500.00
202,500.00
208,500.00
208,500.00
326,825
Jun 11, 2026
189,100.00
198,500.00
184,000.00
195,800.00
195,800.00
367,996
Jun 10, 2026
193,600.00
199,500.00
188,300.00
195,200.00
195,200.00
52
Jun 9, 2026
195,100.00
199,500.00
190,800.00
198,000.00
198,000.00
323,101
Jun 8, 2026
189,500.00
196,800.00
188,800.00
192,000.00
192,000.00
320,585
Jun 5, 2026
212,000.00
212,500.00
200,500.00
209,500.00
209,500.00
262,448
Jun 4, 2026
215,000.00
218,000.00
209,000.00
211,500.00
211,500.00
336,025
Jun 2, 2026
233,000.00
234,000.00
218,000.00
221,500.00
221,500.00
370,147
Jun 1, 2026
245,000.00
247,000.00
232,000.00
232,500.00
232,500.00
627,995
May 29, 2026
237,000.00
250,000.00
232,500.00
242,500.00
242,500.00
918,380
May 28, 2026
240,000.00
240,000.00
224,500.00
233,000.00
233,000.00
454,762
May 27, 2026
233,000.00
233,500.00
225,500.00
229,500.00
229,500.00
412,344
May 26, 2026
242,000.00
244,500.00
233,000.00
236,000.00
236,000.00
267,671
May 22, 2026
233,500.00
242,000.00
230,500.00
236,500.00
236,500.00
296,342
May 21, 2026
218,000.00
236,000.00
215,000.00
233,500.00
233,500.00
532,186
May 20, 2026
214,000.00
216,500.00
204,500.00
210,500.00
210,500.00
336,326
May 19, 2026
228,500.00
230,000.00
206,000.00
214,000.00
214,000.00
570,628
May 18, 2026
239,000.00
239,500.00
225,000.00
230,000.00
230,000.00
342,477
May 15, 2026
268,500.00
271,500.00
238,000.00
242,000.00
242,000.00
848,509
May 14, 2026
286,000.00
286,500.00
263,000.00
263,000.00
263,000.00
883,883
May 13, 2026
268,000.00
288,000.00
260,000.00
284,000.00
284,000.00
1,109,257
May 12, 2026
268,500.00
288,500.00
255,000.00
265,500.00
265,500.00
1,353,818
May 11, 2026
252,500.00
256,000.00
243,500.00
251,000.00
251,000.00
628,735
May 8, 2026
234,500.00
269,500.00
231,500.00
251,000.00
251,000.00
1,346,171
May 7, 2026
227,000.00
234,500.00
225,500.00
230,500.00
230,500.00
345,930
May 6, 2026
225,000.00
229,000.00
220,000.00
220,000.00
220,000.00
319,045
May 4, 2026
230,500.00
231,000.00
223,500.00
225,500.00
225,500.00
210,058
Apr 30, 2026
239,000.00
241,500.00
227,000.00
227,000.00
227,000.00
238,287
Apr 29, 2026
237,500.00
245,500.00
234,500.00
238,500.00
238,500.00
300,023
Apr 28, 2026
231,000.00
241,500.00
229,000.00
234,500.00
234,500.00
356,308
Apr 27, 2026
230,000.00
239,000.00
222,500.00
229,500.00
229,500.00
388,989
Apr 24, 2026
229,500.00
229,500.00
221,500.00
222,500.00
222,500.00
244,317
Apr 23, 2026
240,000.00
240,000.00
226,500.00
230,000.00
230,000.00
271,587
Apr 22, 2026
233,500.00
238,000.00
228,500.00
235,500.00
235,500.00
180,926
Apr 21, 2026
231,000.00
234,000.00
228,500.00
233,500.00
233,500.00
153,535
Apr 20, 2026
227,500.00
230,000.00
222,500.00
226,000.00
226,000.00
120,369
Apr 17, 2026
232,000.00
232,000.00
225,000.00
227,500.00
227,500.00
92,318
Apr 16, 2026
227,000.00
230,000.00
225,500.00
229,000.00
229,000.00
168,571
Apr 15, 2026
224,500.00
226,000.00
219,500.00
220,500.00
220,500.00
148,165
Apr 14, 2026
217,000.00
221,500.00
216,000.00
219,500.00
219,500.00
125,745
Apr 13, 2026
214,500.00
215,500.00
210,500.00
212,000.00
212,000.00
129,728
Apr 10, 2026
217,500.00
220,000.00
216,500.00
218,500.00
218,500.00
114,726
Apr 9, 2026
223,000.00
223,500.00
211,500.00
213,000.00
213,000.00
212,089
Apr 8, 2026
219,500.00
223,000.00
215,500.00
220,500.00
220,500.00
177,053
Apr 7, 2026
209,000.00
212,000.00
205,500.00
208,000.00
208,000.00
148,054
Apr 6, 2026
210,500.00
213,000.00
207,000.00
209,000.00
209,000.00
134,863
Apr 3, 2026
214,000.00
216,500.00
206,500.00
210,000.00
210,000.00
158,548
Apr 2, 2026
222,500.00
224,500.00
208,000.00
211,500.00
211,500.00
158,196
Apr 1, 2026
216,000.00
221,000.00
212,000.00
218,000.00
218,000.00
168,706
Mar 31, 2026
208,500.00
213,500.00
204,000.00
207,500.00
207,500.00
242,380
Mar 30, 2026
5800
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
216,000.00
219,500.00
213,000.00
215,500.00
215,500.00
157,143
Mar 27, 2026
221,500.00
232,500.00
218,500.00
231,500.00
225,700.00
166,088
Mar 26, 2026
230,500.00
232,000.00
225,000.00
227,500.00
221,800.22
91,341
Mar 25, 2026
228,000.00
235,000.00
227,000.00
229,500.00
223,750.11
134,766
Mar 24, 2026
224,000.00
224,500.00
215,000.00
223,000.00
217,412.97
132,089
Mar 23, 2026
221,500.00
222,500.00
215,000.00
216,000.00
210,588.34
177,388
Mar 20, 2026
233,000.00
235,000.00
229,000.00
230,500.00
224,725.06
238,133
Mar 19, 2026
229,000.00
235,500.00
227,000.00
230,500.00
224,725.06
164,331
Mar 18, 2026
235,000.00
238,500.00
232,000.00
236,500.00
230,574.73
179,640
Mar 17, 2026
225,000.00
234,000.00
225,000.00
229,000.00
223,262.64
144,522
Mar 16, 2026
224,000.00
224,000.00
215,500.00
219,000.00
213,513.17
203,226
Mar 13, 2026
224,000.00
228,500.00
220,500.00
223,000.00
217,412.97
192,263
Mar 12, 2026
231,500.00
235,500.00
229,000.00
231,000.00
225,212.53
170,513
Mar 11, 2026
243,000.00
244,000.00
234,000.00
236,500.00
230,574.73
167,976
Mar 10, 2026
238,500.00
238,500.00
229,000.00
234,500.00
228,624.84
203,769
Mar 9, 2026
225,000.00
228,500.00
220,000.00
226,500.00
220,825.28
277,189
Mar 6, 2026
235,500.00
248,000.00
235,500.00
243,500.00
237,399.36
234,085
Mar 5, 2026
249,000.00
254,000.00
243,000.00
246,500.00
240,324.19
312,757
Mar 4, 2026
251,000.00
256,000.00
227,000.00
232,000.00
226,187.48
420,062
Mar 3, 2026
283,000.00
283,500.00
259,000.00
259,500.00
252,998.50
495,064
Feb 27, 2026
285,500.00
294,000.00
277,000.00
289,500.00
282,246.88
644,671
Feb 26, 2026
284,500.00
294,000.00
276,000.00
290,500.00
283,221.81
511,626
Feb 25, 2026
272,000.00
295,000.00
270,500.00
280,500.00
273,472.34
797,233
Feb 24, 2026
264,000.00
272,000.00
260,000.00
269,500.00
262,747.94
292,909
Feb 23, 2026
278,000.00
287,000.00
264,000.00
267,500.00
260,798.06
426,491
Feb 20, 2026
261,500.00
271,500.00
261,000.00
270,000.00
263,235.44
258,840
Feb 19, 2026
257,000.00
265,000.00
253,500.00
262,500.00
255,923.33
251,685
Feb 13, 2026
258,500.00
262,500.00
254,500.00
255,000.00
248,611.23
245,185
Feb 12, 2026
258,500.00
264,000.00
253,000.00
261,000.00
254,460.91
334,010
Feb 11, 2026
243,500.00
258,000.00
241,000.00
255,500.00
249,098.70
453,905
Feb 10, 2026
250,000.00
251,000.00
243,000.00
243,500.00
237,399.36
239,903
Feb 9, 2026
243,000.00
244,500.00
239,000.00
242,500.00
236,424.41
263,493
Feb 6, 2026
233,500.00
238,500.00
227,000.00
238,500.00
232,524.63
300,086
Feb 5, 2026
246,500.00
252,000.00
240,500.00
241,000.00
234,961.98
283,037
Feb 4, 2026
253,000.00
257,000.00
248,000.00
251,000.00
244,711.45
338,645
Feb 3, 2026
247,000.00
252,500.00
242,000.00
250,000.00
243,736.50
439,326
Feb 2, 2026
239,500.00
252,500.00
237,000.00
246,000.00
239,836.72
586,592
Jan 30, 2026
253,000.00
253,000.00
242,000.00
242,000.00
235,936.94
532,865
Jan 29, 2026
247,000.00
260,000.00
242,000.00
255,500.00
249,098.70
861,650
Jan 28, 2026
250,500.00
251,000.00
240,000.00
240,500.00
234,474.52
472,924
Jan 27, 2026
235,500.00
243,500.00
231,500.00
241,000.00
234,961.98
472,112
Jan 26, 2026
244,500.00
249,500.00
242,000.00
243,000.00
236,911.89
529,038
Jan 23, 2026
259,500.00
260,500.00
247,500.00
251,500.00
245,198.92
902,289
Jan 22, 2026
294,500.00
296,000.00
258,500.00
262,000.00
255,435.86
1,159,053
Jan 21, 2026
249,000.00
267,500.00
249,000.00
262,000.00
255,435.86
1,088,943
Jan 20, 2026
273,000.00
273,500.00
254,000.00
259,500.00
252,998.50
600,062
Jan 19, 2026
260,500.00
280,500.00
258,000.00
273,000.00
266,160.25
724,694
Jan 16, 2026
270,500.00
270,500.00
252,000.00
257,000.00
250,561.13
607,057
Jan 15, 2026
257,500.00
268,750.00
254,500.00
266,000.00
259,335.64
595,355
Jan 14, 2026
268,500.00
270,000.00
254,500.00
257,500.00
251,048.59
786,277
Jan 13, 2026
249,500.00
270,000.00
246,500.00
257,000.00
250,561.13
1,059,639
Jan 12, 2026
263,000.00
271,500.00
235,500.00
243,500.00
237,399.36
1,097,374
Jan 9, 2026
226,000.00
234,500.00
217,500.00
226,500.00
220,825.28
438,260
Jan 8, 2026
233,500.00
234,000.00
217,000.00
223,500.00
217,900.44
646,284
Jan 7, 2026
185,300.00
219,500.00
183,400.00
218,500.00
213,025.70
999,934
Jan 6, 2026
180,300.00
194,000.00
180,200.00
187,100.00
182,412.41
515,244
Jan 5, 2026
180,200.00
182,000.00
176,900.00
178,100.00
173,637.89
219,898
Jan 2, 2026
180,900.00
183,600.00
177,800.00
180,900.00
176,367.73
124,293
Dec 30, 2025
181,500.00
181,500.00
179,000.00
180,600.00
176,075.25
102,651
Dec 29, 2025
177,200.00
183,300.00
176,200.00
182,300.00
177,732.66
124,504
Dec 26, 2025
181,200.00
182,400.00
178,200.00
178,600.00
174,125.36
103,673
Dec 24, 2025
179,100.00
182,600.00
178,100.00
179,800.00
175,295.30
90,271
Dec 23, 2025
179,900.00
181,900.00
177,300.00
178,300.00
173,832.88
84,984
Dec 22, 2025
180,900.00
180,900.00
177,900.00
179,800.00
175,295.30
108,241
Dec 19, 2025
177,600.00
178,400.00
174,000.00
178,000.00
173,540.39
104,524
Dec 18, 2025
176,900.00
178,800.00
174,400.00
175,800.00
171,395.52
96,650
Dec 17, 2025
179,400.00
180,700.00
178,000.00
179,700.00
175,197.80
92,609
Dec 16, 2025
183,700.00
186,600.00
178,000.00
179,400.00
174,905.31
127,361
Dec 15, 2025
181,500.00
187,400.00
178,800.00
182,500.00
177,927.66
173,937
Dec 12, 2025
181,100.00
182,900.00
179,600.00
182,300.00
177,732.66
141,557
Dec 11, 2025
182,100.00
183,000.00
177,700.00
182,600.00
178,025.14
316,324
Dec 10, 2025
181,000.00
182,400.00
176,100.00
180,800.00
176,270.23
148,177
Dec 9, 2025
180,000.00
183,000.00
178,900.00
179,900.00
175,392.80
138,910
Dec 8, 2025
183,300.00
184,000.00
176,400.00
182,100.00
177,537.67
250,236
Dec 5, 2025
176,100.00
181,300.00
174,200.00
179,300.00
174,807.83
243,677
Dec 4, 2025
174,500.00
181,000.00
173,100.00
176,500.00
172,077.97
411,151
Dec 3, 2025
169,400.00
170,500.00
168,100.00
169,900.00
165,643.33
85,756
Dec 2, 2025
164,000.00
170,600.00
163,000.00
169,400.00
165,155.86
162,061
Dec 1, 2025
164,800.00
165,600.00
161,100.00
163,000.00
158,916.20
130,264
Nov 28, 2025
166,000.00
167,800.00
162,900.00
164,400.00
160,281.13
101,792
Nov 27, 2025
161,600.00
165,600.00
161,600.00
164,700.00
160,573.61
98,759
Nov 26, 2025
161,600.00
162,400.00
159,700.00
161,400.00
157,356.28
111,820
Nov 25, 2025
159,900.00
161,750.00
158,500.00
160,000.00
155,991.36
82,121
Nov 24, 2025
161,000.00
161,400.00
156,100.00
158,400.00
154,431.45
196,717
Nov 21, 2025
162,400.00
163,100.00
160,000.00
160,300.00
156,283.84
85,163
Nov 20, 2025
161,800.00
165,200.00
161,500.00
163,100.00
159,013.70
98,607
Nov 19, 2025
163,100.00
163,900.00
159,600.00
161,700.00
157,648.77
103,329
Nov 18, 2025
161,200.00
164,700.00
161,200.00
161,300.00
157,258.80
135,009
Nov 17, 2025
166,900.00
167,300.00
160,900.00
163,200.00
159,111.19
187,333
Nov 14, 2025
166,600.00
169,200.00
165,700.00
166,600.00
162,426.00
120,552
Nov 13, 2025
168,200.00
170,300.00
166,600.00
168,200.00
163,985.92
182,736
Nov 12, 2025
164,300.00
169,800.00
163,900.00
169,500.00
165,253.34
159,438
Nov 11, 2025
165,100.00
167,500.00
163,700.00
164,700.00
160,573.61
109,086
Nov 10, 2025
161,200.00
166,900.00
161,100.00
165,600.00
161,451.06
157,818
Nov 7, 2025
162,400.00
163,400.00
158,500.00
160,000.00
155,991.36
138,643
Nov 6, 2025
165,000.00
165,000.00
159,500.00
162,400.00
158,331.23
162,681
Nov 5, 2025
168,200.00
168,200.00
160,100.00
161,600.00
157,551.28
221,318
Nov 4, 2025
174,600.00
174,800.00
166,200.00
166,600.00
162,426.00
325,281
Nov 3, 2025
186,600.00
186,600.00
174,000.00
175,100.00
170,713.05
484,321
Oct 31, 2025
174,400.00
194,900.00
174,400.00
188,800.00
184,069.81
778,091
Oct 30, 2025
174,000.00
175,900.00
169,800.00
171,000.00
166,715.77
222,718
