KOSDAQ - Delayed Quote
KRW
Seoul Viosys Co., Ltd (092190.KQ)
6,080.00
-500.00
(-7.60%)
At close: November 6 at 3:30:27 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 6, 2026
|
5,980.00 | 6,550.00 | 5,650.00 | 6,080.00 | 6,080.00 | 226,401 |
|
Nov 5, 2026
|
7,100.00 | 7,100.00 | 6,510.00 | 6,580.00 | 6,580.00 | 265,466 |
|
Nov 4, 2026
|
8,200.00 | 8,430.00 | 6,900.00 | 7,310.00 | 7,310.00 | 510,970 |
|
Nov 3, 2026
|
8,820.00 | 8,900.00 | 7,660.00 | 7,860.00 | 7,860.00 | 396,515 |
|
Nov 2, 2026
|
8,000.00 | 9,120.00 | 7,720.00 | 8,730.00 | 8,730.00 | 844,422 |
|
Oct 30, 2026
|
11,090.00 | 11,150.00 | 8,000.00 | 8,350.00 | 8,350.00 | 3,397,421 |
|
Oct 29, 2026
|
8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 134,524 |
|
Oct 28, 2026
|
6,610.00 | 6,800.00 | 6,480.00 | 6,600.00 | 6,600.00 | 79,878 |
|
Oct 27, 2026
|
6,470.00 | 6,700.00 | 6,330.00 | 6,410.00 | 6,410.00 | 119,565 |
|
Oct 26, 2026
|
6,520.00 | 6,820.00 | 6,400.00 | 6,410.00 | 6,410.00 | 46,753 |
|
Oct 23, 2026
|
6,380.00 | 6,640.00 | 6,100.00 | 6,520.00 | 6,520.00 | 103,680 |
|
Oct 22, 2026
|
6,890.00 | 7,090.00 | 6,520.00 | 6,570.00 | 6,570.00 | 68,773 |
|
Oct 21, 2026
|
6,890.00 | 7,140.00 | 6,780.00 | 6,910.00 | 6,910.00 | 63,520 |
|
Oct 20, 2026
|
7,310.00 | 7,310.00 | 6,670.00 | 6,790.00 | 6,790.00 | 115,049 |
|
Oct 19, 2026
|
7,300.00 | 7,790.00 | 7,060.00 | 7,250.00 | 7,250.00 | 171,464 |
|
Oct 16, 2026
|
7,540.00 | 7,800.00 | 7,260.00 | 7,650.00 | 7,650.00 | 95,394 |
|
Oct 15, 2026
|
7,870.00 | 8,000.00 | 6,920.00 | 7,300.00 | 7,300.00 | 257,450 |
|
Oct 14, 2026
|
8,300.00 | 8,300.00 | 7,830.00 | 8,170.00 | 8,170.00 | 85,750 |
|
Oct 13, 2026
|
7,620.00 | 8,310.00 | 7,620.00 | 8,300.00 | 8,300.00 | 105,357 |
|
Oct 12, 2026
|
8,290.00 | 8,400.00 | 7,850.00 | 8,050.00 | 8,050.00 | 92,094 |
|
Oct 8, 2026
|
8,040.00 | 8,410.00 | 7,850.00 | 8,290.00 | 8,290.00 | 93,921 |
|
Oct 7, 2026
|
8,500.00 | 8,510.00 | 7,790.00 | 8,000.00 | 8,000.00 | 203,651 |
|
Oct 6, 2026
|
9,040.00 | 9,100.00 | 8,440.00 | 8,500.00 | 8,500.00 | 152,630 |
|
Oct 2, 2026
|
8,970.00 | 9,510.00 | 8,820.00 | 9,030.00 | 9,030.00 | 184,486 |
|
Oct 1, 2026
|
8,480.00 | 9,190.00 | 8,320.00 | 8,960.00 | 8,960.00 | 270,542 |
|
Sep 30, 2026
|
8,430.00 | 8,830.00 | 8,140.00 | 8,350.00 | 8,350.00 | 93,846 |
|
Sep 29, 2026
|
7,610.00 | 8,460.00 | 7,480.00 | 8,430.00 | 8,430.00 | 249,714 |
|
Sep 28, 2026
|
8,000.00 | 8,090.00 | 7,510.00 | 7,600.00 | 7,600.00 | 187,642 |
|
Sep 23, 2026
|
8,030.00 | 8,360.00 | 7,840.00 | 8,010.00 | 8,010.00 | 130,765 |
|
Sep 22, 2026
|
9,000.00 | 9,140.00 | 7,950.00 | 8,000.00 | 8,000.00 | 255,245 |
|
Sep 21, 2026
|
8,760.00 | 9,000.00 | 8,380.00 | 8,420.00 | 8,420.00 | 130,481 |
|
Sep 18, 2026
|
8,740.00 | 9,100.00 | 8,600.00 | 8,610.00 | 8,610.00 | 203,332 |
|
Sep 17, 2026
|
9,160.00 | 9,500.00 | 8,610.00 | 8,730.00 | 8,730.00 | 426,178 |
|
Sep 16, 2026
|
8,000.00 | 8,880.00 | 7,880.00 | 8,780.00 | 8,780.00 | 253,774 |
|
Sep 15, 2026
|
7,820.00 | 8,350.00 | 7,820.00 | 8,000.00 | 8,000.00 | 96,877 |
|
Sep 14, 2026
|
7,830.00 | 8,230.00 | 7,540.00 | 8,110.00 | 8,110.00 | 108,132 |
|
Sep 11, 2026
|
7,900.00 | 8,060.00 | 7,640.00 | 7,850.00 | 7,850.00 | 101,432 |
|
Sep 10, 2026
|
7,680.00 | 8,120.00 | 7,310.00 | 8,000.00 | 8,000.00 | 129,107 |
|
Sep 9, 2026
|
7,740.00 | 8,440.00 | 7,650.00 | 7,710.00 | 7,710.00 | 184,112 |
|
Sep 8, 2026
|
7,900.00 | 8,150.00 | 7,500.00 | 7,740.00 | 7,740.00 | 191,695 |
|
Sep 7, 2026
|
7,780.00 | 8,200.00 | 7,750.00 | 7,970.00 | 7,970.00 | 136,355 |
|
Sep 4, 2026
|
7,750.00 | 7,950.00 | 7,460.00 | 7,780.00 | 7,780.00 | 137,339 |
|
Sep 3, 2026
|
8,390.00 | 8,440.00 | 7,590.00 | 7,600.00 | 7,600.00 | 239,723 |
|
Sep 2, 2026
|
8,000.00 | 8,910.00 | 7,850.00 | 8,400.00 | 8,400.00 | 152,629 |
|
Sep 1, 2026
|
8,550.00 | 8,710.00 | 8,120.00 | 8,260.00 | 8,260.00 | 227,241 |
|
Aug 31, 2026
|
9,150.00 | 9,150.00 | 8,550.00 | 8,800.00 | 8,800.00 | 133,702 |
|
Aug 28, 2026
|
9,000.00 | 9,210.00 | 8,370.00 | 9,210.00 | 9,210.00 | 142,270 |
|
Aug 27, 2026
|
9,010.00 | 9,320.00 | 8,760.00 | 8,930.00 | 8,930.00 | 149,877 |
|
Aug 26, 2026
|
8,730.00 | 9,290.00 | 8,700.00 | 8,910.00 | 8,910.00 | 206,825 |
|
Aug 25, 2026
|
8,870.00 | 8,870.00 | 8,070.00 | 8,770.00 | 8,770.00 | 168,277 |
|
Aug 24, 2026
|
8,300.00 | 9,420.00 | 8,140.00 | 8,900.00 | 8,900.00 | 268,360 |
|
Aug 21, 2026
|
8,720.00 | 8,910.00 | 8,330.00 | 8,510.00 | 8,510.00 | 343,970 |
|
Aug 20, 2026
|
8,000.00 | 9,000.00 | 7,640.00 | 8,990.00 | 8,990.00 | 440,934 |
|
Aug 19, 2026
|
7,460.00 | 8,420.00 | 7,100.00 | 7,750.00 | 7,750.00 | 246,296 |
|
Aug 18, 2026
|
7,350.00 | 8,110.00 | 7,320.00 | 7,740.00 | 7,740.00 | 253,153 |
|
Aug 14, 2026
|
7,450.00 | 7,630.00 | 7,200.00 | 7,320.00 | 7,320.00 | 187,300 |
|
Aug 13, 2026
|
7,480.00 | 7,840.00 | 7,200.00 | 7,370.00 | 7,370.00 | 328,787 |
|
Aug 12, 2026
|
7,030.00 | 8,200.00 | 7,020.00 | 7,440.00 | 7,440.00 | 495,160 |
|
Aug 11, 2026
|
7,000.00 | 7,720.00 | 6,680.00 | 6,950.00 | 6,950.00 | 391,652 |
|
Aug 10, 2026
|
6,100.00 | 7,110.00 | 6,080.00 | 7,110.00 | 7,110.00 | 411,968 |
|
Aug 7, 2026
|
6,080.00 | 6,200.00 | 5,480.00 | 6,050.00 | 6,050.00 | 299,640 |
|
Aug 6, 2026
|
5,990.00 | 5,990.00 | 5,470.00 | 5,670.00 | 5,670.00 | 138,603 |
|
Aug 5, 2026
|
5,830.00 | 6,060.00 | 5,470.00 | 5,940.00 | 5,940.00 | 309,256 |
|
Aug 4, 2026
|
4,945.00 | 5,270.00 | 4,900.00 | 5,200.00 | 5,200.00 | 129,149 |
|
Aug 3, 2026
|
4,685.00 | 5,190.00 | 4,585.00 | 4,945.00 | 4,945.00 | 128,362 |
|
Jul 31, 2026
|
4,275.00 | 4,800.00 | 4,275.00 | 4,735.00 | 4,735.00 | 125,546 |
|
Jul 30, 2026
|
4,195.00 | 4,380.00 | 4,040.00 | 4,155.00 | 4,155.00 | 105,714 |
|
Jul 29, 2026
|
4,995.00 | 4,995.00 | 4,050.00 | 4,195.00 | 4,195.00 | 225,598 |
|
Jul 28, 2026
|
5,170.00 | 5,170.00 | 4,715.00 | 4,720.00 | 4,720.00 | 116,792 |
|
Jul 27, 2026
|
5,300.00 | 5,490.00 | 5,080.00 | 5,320.00 | 5,320.00 | 78,026 |
|
Jul 24, 2026
|
5,600.00 | 5,620.00 | 5,210.00 | 5,250.00 | 5,250.00 | 154,625 |
|
Jul 23, 2026
|
5,430.00 | 5,680.00 | 5,330.00 | 5,630.00 | 5,630.00 | 123,090 |
|
Jul 22, 2026
|
5,630.00 | 5,960.00 | 5,420.00 | 5,420.00 | 5,420.00 | 237,207 |
|
Jul 21, 2026
|
5,600.00 | 5,860.00 | 5,390.00 | 5,600.00 | 5,600.00 | 122,274 |
|
Jul 20, 2026
|
5,670.00 | 5,920.00 | 5,440.00 | 5,590.00 | 5,590.00 | 138,214 |
|
Jul 16, 2026
|
6,220.00 | 6,220.00 | 5,690.00 | 5,800.00 | 5,800.00 | 129,926 |
|
Jul 15, 2026
|
5,660.00 | 6,570.00 | 5,660.00 | 6,400.00 | 6,400.00 | 299,540 |
|
Jul 14, 2026
|
5,560.00 | 5,950.00 | 5,190.00 | 5,590.00 | 5,590.00 | 231,469 |
|
Jul 13, 2026
|
6,630.00 | 7,050.00 | 5,540.00 | 5,560.00 | 5,560.00 | 369,502 |
|
Jul 10, 2026
|
6,450.00 | 7,150.00 | 5,990.00 | 6,630.00 | 6,630.00 | 257,364 |
|
Jul 9, 2026
|
5,650.00 | 7,000.00 | 5,610.00 | 6,440.00 | 6,440.00 | 372,168 |
|
Jul 8, 2026
|
6,180.00 | 6,180.00 | 5,610.00 | 5,650.00 | 5,650.00 | 122,590 |
|
Jul 7, 2026
|
6,330.00 | 6,460.00 | 5,960.00 | 6,220.00 | 6,220.00 | 100,228 |
|
Jul 6, 2026
|
6,230.00 | 6,440.00 | 6,100.00 | 6,440.00 | 6,440.00 | 73,922 |
|
Jul 3, 2026
|
6,250.00 | 6,440.00 | 5,900.00 | 6,400.00 | 6,400.00 | 146,527 |
|
Jul 2, 2026
|
7,050.00 | 7,050.00 | 6,240.00 | 6,260.00 | 6,260.00 | 224,547 |
|
Jul 1, 2026
|
7,140.00 | 7,480.00 | 6,640.00 | 7,140.00 | 7,140.00 | 151,819 |
|
Jun 30, 2026
|
7,150.00 | 7,180.00 | 6,760.00 | 6,850.00 | 6,850.00 | 70,960 |
|
Jun 29, 2026
|
6,810.00 | 7,220.00 | 6,420.00 | 7,040.00 | 7,040.00 | 120,178 |
|
Jun 26, 2026
|
7,130.00 | 7,210.00 | 6,570.00 | 6,810.00 | 6,810.00 | 164,062 |
|
Jun 25, 2026
|
7,480.00 | 8,040.00 | 6,990.00 | 7,130.00 | 7,130.00 | 189,509 |
|
Jun 24, 2026
|
7,040.00 | 7,500.00 | 6,970.00 | 7,350.00 | 7,350.00 | 265,726 |
|
Jun 23, 2026
|
8,350.00 | 8,350.00 | 7,010.00 | 7,040.00 | 7,040.00 | 441,508 |
|
Jun 22, 2026
|
8,400.00 | 8,800.00 | 8,000.00 | 8,200.00 | 8,200.00 | 589,325 |
|
Jun 19, 2026
|
9,140.00 | 9,220.00 | 8,220.00 | 8,570.00 | 8,570.00 | 499,230 |
|
Jun 18, 2026
|
9,370.00 | 9,450.00 | 8,690.00 | 9,050.00 | 9,050.00 | 371,922 |
|
Jun 17, 2026
|
9,410.00 | 9,570.00 | 9,070.00 | 9,370.00 | 9,370.00 | 172,703 |
|
Jun 16, 2026
|
9,650.00 | 9,880.00 | 9,350.00 | 9,500.00 | 9,500.00 | 185,972 |
|
Jun 15, 2026
|
9,520.00 | 9,980.00 | 9,390.00 | 9,550.00 | 9,550.00 | 197,158 |
|
Jun 12, 2026
|
9,610.00 | 10,220.00 | 9,350.00 | 9,420.00 | 9,420.00 | 305,189 |
|
Jun 11, 2026
|
9,200.00 | 9,720.00 | 8,890.00 | 9,320.00 | 9,320.00 | 197,588 |
|
Jun 10, 2026
|
9,320.00 | 9,850.00 | 8,950.00 | 9,370.00 | 9,370.00 | 367 |
|
Jun 9, 2026
|
10,300.00 | 11,270.00 | 9,070.00 | 9,630.00 | 9,630.00 | 992,548 |
|
Jun 8, 2026
|
8,890.00 | 9,740.00 | 8,890.00 | 8,980.00 | 8,980.00 | 478,432 |
|
Jun 5, 2026
|
10,950.00 | 10,950.00 | 9,860.00 | 9,950.00 | 9,950.00 | 448,457 |
|
Jun 4, 2026
|
11,150.00 | 12,020.00 | 11,030.00 | 11,270.00 | 11,270.00 | 523,733 |
|
Jun 2, 2026
|
11,350.00 | 12,480.00 | 10,800.00 | 11,110.00 | 11,110.00 | 827,502 |
|
Jun 1, 2026
|
11,780.00 | 12,650.00 | 10,880.00 | 11,320.00 | 11,320.00 | 883,954 |
|
May 29, 2026
|
12,210.00 | 12,420.00 | 11,100.00 | 11,520.00 | 11,520.00 | 705,494 |
|
May 28, 2026
|
12,410.00 | 13,200.00 | 11,600.00 | 12,030.00 | 12,030.00 | 929,867 |
|
May 27, 2026
|
14,000.00 | 14,250.00 | 12,050.00 | 12,410.00 | 12,410.00 | 841,150 |
|
May 26, 2026
|
14,650.00 | 14,960.00 | 12,840.00 | 13,610.00 | 13,610.00 | 1,165,285 |
|
May 22, 2026
|
15,210.00 | 15,820.00 | 14,320.00 | 14,630.00 | 14,630.00 | 726,402 |
|
May 21, 2026
|
15,450.00 | 16,990.00 | 14,950.00 | 15,650.00 | 15,650.00 | 910,881 |
|
May 20, 2026
|
17,100.00 | 17,450.00 | 14,400.00 | 14,970.00 | 14,970.00 | 790,875 |
|
May 19, 2026
|
17,470.00 | 18,000.00 | 15,910.00 | 16,450.00 | 16,450.00 | 929,501 |
|
May 18, 2026
|
13,900.00 | 18,500.00 | 13,200.00 | 17,570.00 | 17,570.00 | 2,237,520 |
|
May 15, 2026
|
16,980.00 | 17,670.00 | 15,000.00 | 15,410.00 | 15,410.00 | 1,554,967 |
|
May 14, 2026
|
14,530.00 | 19,270.00 | 14,390.00 | 16,980.00 | 16,980.00 | 5,563,213 |
|
May 13, 2026
|
10,900.00 | 15,320.00 | 10,650.00 | 15,320.00 | 15,320.00 | 2,374,335 |
|
May 12, 2026
|
14,020.00 | 14,550.00 | 10,580.00 | 11,790.00 | 11,790.00 | 2,385,927 |
|
May 11, 2026
|
13,520.00 | 15,140.00 | 12,790.00 | 13,610.00 | 13,610.00 | 2,976,647 |
|
May 8, 2026
|
12,410.00 | 14,500.00 | 11,140.00 | 13,610.00 | 13,610.00 | 5,269,966 |
|
May 7, 2026
|
12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | - |
|
May 6, 2026
|
13,030.00 | 13,630.00 | 10,500.00 | 12,110.00 | 12,110.00 | 7,705,200 |
|
May 4, 2026
|
10,340.00 | 11,230.00 | 9,310.00 | 11,230.00 | 11,230.00 | 1,875,104 |
|
Apr 30, 2026
|
7,450.00 | 8,640.00 | 6,940.00 | 8,640.00 | 8,640.00 | 3,827,968 |
|
Apr 29, 2026
|
6,320.00 | 7,210.00 | 5,750.00 | 6,650.00 | 6,650.00 | 2,170,986 |
|
Apr 28, 2026
|
7,700.00 | 7,740.00 | 6,230.00 | 6,730.00 | 6,730.00 | 8,338,390 |
|
Apr 27, 2026
|
5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1,361,037 |
|
Apr 24, 2026
|
4,385.00 | 4,655.00 | 4,385.00 | 4,585.00 | 4,585.00 | 87,706 |
|
Apr 23, 2026
|
4,455.00 | 4,570.00 | 4,285.00 | 4,410.00 | 4,410.00 | 126,308 |
|
Apr 22, 2026
|
4,720.00 | 4,720.00 | 4,295.00 | 4,400.00 | 4,400.00 | 174,135 |
|
Apr 21, 2026
|
4,710.00 | 4,895.00 | 4,470.00 | 4,730.00 | 4,730.00 | 189,671 |
|
Apr 20, 2026
|
4,200.00 | 4,915.00 | 4,195.00 | 4,710.00 | 4,710.00 | 506,913 |
|
Apr 17, 2026
|
4,360.00 | 4,360.00 | 4,110.00 | 4,240.00 | 4,240.00 | 94,262 |
|
Apr 16, 2026
|
4,200.00 | 4,520.00 | 3,875.00 | 4,345.00 | 4,345.00 | 322,164 |
|
Apr 15, 2026
|
3,810.00 | 4,470.00 | 3,750.00 | 4,200.00 | 4,200.00 | 445,027 |
|
Apr 14, 2026
|
3,840.00 | 3,885.00 | 3,750.00 | 3,760.00 | 3,760.00 | 83,012 |
|
Apr 13, 2026
|
3,540.00 | 3,945.00 | 3,505.00 | 3,805.00 | 3,805.00 | 225,384 |
|
Apr 10, 2026
|
3,495.00 | 3,625.00 | 3,470.00 | 3,575.00 | 3,575.00 | 69,062 |
|
Apr 9, 2026
|
3,510.00 | 3,555.00 | 3,400.00 | 3,515.00 | 3,515.00 | 40,771 |
|
Apr 8, 2026
|
3,490.00 | 3,650.00 | 3,485.00 | 3,520.00 | 3,520.00 | 99,508 |
|
Apr 7, 2026
|
3,435.00 | 3,775.00 | 3,260.00 | 3,350.00 | 3,350.00 | 337,468 |
|
Apr 6, 2026
|
3,325.00 | 3,340.00 | 3,240.00 | 3,265.00 | 3,265.00 | 21,350 |
|
Apr 3, 2026
|
3,330.00 | 3,370.00 | 3,275.00 | 3,325.00 | 3,325.00 | 32,330 |
|
Apr 2, 2026
|
3,450.00 | 3,485.00 | 3,250.00 | 3,325.00 | 3,325.00 | 33,632 |
|
Apr 1, 2026
|
3,305.00 | 3,460.00 | 3,305.00 | 3,450.00 | 3,450.00 | 53,353 |
|
Mar 31, 2026
|
3,245.00 | 3,330.00 | 3,180.00 | 3,225.00 | 3,225.00 | 76,993 |
|
Mar 30, 2026
|
3,330.00 | 3,370.00 | 3,205.00 | 3,360.00 | 3,360.00 | 49,630 |
|
Mar 27, 2026
|
3,225.00 | 3,340.00 | 3,150.00 | 3,260.00 | 3,260.00 | 53,808 |
|
Mar 26, 2026
|
3,480.00 | 3,490.00 | 3,230.00 | 3,260.00 | 3,260.00 | 197,058 |
|
Mar 25, 2026
|
3,510.00 | 3,630.00 | 3,470.00 | 3,480.00 | 3,480.00 | 43,495 |
|
Mar 24, 2026
|
3,435.00 | 3,550.00 | 3,435.00 | 3,510.00 | 3,510.00 | 58,932 |
|
Mar 23, 2026
|
3,615.00 | 3,615.00 | 3,400.00 | 3,435.00 | 3,435.00 | 53,151 |
|
Mar 20, 2026
|
3,680.00 | 3,785.00 | 3,620.00 | 3,620.00 | 3,620.00 | 88,068 |
|
Mar 19, 2026
|
3,790.00 | 3,790.00 | 3,620.00 | 3,700.00 | 3,700.00 | 222,770 |
|
Mar 18, 2026
|
4,055.00 | 4,100.00 | 3,890.00 | 4,000.00 | 4,000.00 | 96,921 |
|
Mar 17, 2026
|
4,280.00 | 4,300.00 | 3,955.00 | 3,995.00 | 3,995.00 | 278,284 |
|
Mar 16, 2026
|
4,125.00 | 4,190.00 | 3,900.00 | 3,990.00 | 3,990.00 | 106,975 |
|
Mar 13, 2026
|
4,090.00 | 4,090.00 | 3,950.00 | 3,975.00 | 3,975.00 | 79,487 |
|
Mar 12, 2026
|
3,910.00 | 4,175.00 | 3,875.00 | 4,120.00 | 4,120.00 | 163,169 |
|
Mar 11, 2026
|
3,925.00 | 4,170.00 | 3,820.00 | 3,930.00 | 3,930.00 | 164,287 |
|
Mar 10, 2026
|
3,980.00 | 4,155.00 | 3,855.00 | 3,925.00 | 3,925.00 | 109,068 |
|
Mar 9, 2026
|
3,855.00 | 3,945.00 | 3,605.00 | 3,865.00 | 3,865.00 | 154,836 |
|
Mar 6, 2026
|
3,790.00 | 4,090.00 | 3,635.00 | 4,045.00 | 4,045.00 | 219,485 |
|
Mar 5, 2026
|
3,490.00 | 3,855.00 | 3,485.00 | 3,820.00 | 3,820.00 | 351,301 |
|
Mar 4, 2026
|
3,515.00 | 3,815.00 | 3,300.00 | 3,310.00 | 3,310.00 | 525,892 |
|
Mar 3, 2026
|
3,850.00 | 3,970.00 | 3,625.00 | 3,860.00 | 3,860.00 | 472,681 |
|
Feb 27, 2026
|
4,325.00 | 4,330.00 | 3,950.00 | 4,110.00 | 4,110.00 | 561,223 |
|
Feb 26, 2026
|
4,980.00 | 5,300.00 | 4,300.00 | 4,320.00 | 4,320.00 | 4,025,490 |
|
Feb 25, 2026
|
5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 831,745 |
|
Feb 24, 2026
|
3,145.00 | 4,075.00 | 3,085.00 | 3,995.00 | 3,995.00 | 2,470,225 |
|
Feb 23, 2026
|
3,185.00 | 3,315.00 | 3,105.00 | 3,145.00 | 3,145.00 | 157,712 |
|
Feb 20, 2026
|
2,960.00 | 3,725.00 | 2,955.00 | 3,185.00 | 3,185.00 | 1,359,571 |
|
Feb 19, 2026
|
3,030.00 | 3,030.00 | 2,935.00 | 2,960.00 | 2,960.00 | 66,592 |
|
Feb 13, 2026
|
3,060.00 | 3,070.00 | 2,955.00 | 3,030.00 | 3,030.00 | 95,089 |
|
Feb 12, 2026
|
3,175.00 | 3,175.00 | 3,005.00 | 3,060.00 | 3,060.00 | 204,630 |
|
Feb 11, 2026
|
2,905.00 | 3,180.00 | 2,885.00 | 3,180.00 | 3,180.00 | 77,764 |
|
Feb 10, 2026
|
2,850.00 | 2,905.00 | 2,850.00 | 2,900.00 | 2,900.00 | 27,086 |
|
Feb 9, 2026
|
2,920.00 | 2,955.00 | 2,845.00 | 2,850.00 | 2,850.00 | 47,613 |
|
Feb 6, 2026
|
2,855.00 | 2,905.00 | 2,770.00 | 2,905.00 | 2,905.00 | 69,323 |
|
Feb 5, 2026
|
2,805.00 | 2,865.00 | 2,775.00 | 2,855.00 | 2,855.00 | 65,741 |
|
Feb 4, 2026
|
2,780.00 | 2,810.00 | 2,765.00 | 2,805.00 | 2,805.00 | 38,130 |
|
Feb 3, 2026
|
2,745.00 | 2,820.00 | 2,730.00 | 2,805.00 | 2,805.00 | 43,293 |
|
Feb 2, 2026
|
2,850.00 | 2,860.00 | 2,745.00 | 2,745.00 | 2,745.00 | 77,048 |
|
Jan 30, 2026
|
2,815.00 | 2,870.00 | 2,795.00 | 2,850.00 | 2,850.00 | 50,048 |
|
Jan 29, 2026
|
2,800.00 | 2,875.00 | 2,700.00 | 2,830.00 | 2,830.00 | 92,737 |
|
Jan 28, 2026
|
2,710.00 | 2,800.00 | 2,710.00 | 2,760.00 | 2,760.00 | 82,968 |
|
Jan 27, 2026
|
2,700.00 | 2,720.00 | 2,630.00 | 2,710.00 | 2,710.00 | 56,001 |
|
Jan 26, 2026
|
2,555.00 | 2,735.00 | 2,540.00 | 2,700.00 | 2,700.00 | 101,473 |
|
Jan 23, 2026
|
2,540.00 | 2,580.00 | 2,510.00 | 2,580.00 | 2,580.00 | 33,331 |
|
Jan 22, 2026
|
2,515.00 | 2,585.00 | 2,505.00 | 2,560.00 | 2,560.00 | 42,284 |
|
Jan 21, 2026
|
2,565.00 | 2,580.00 | 2,490.00 | 2,515.00 | 2,515.00 | 23,987 |
|
Jan 20, 2026
|
2,570.00 | 2,630.00 | 2,485.00 | 2,620.00 | 2,620.00 | 44,873 |
|
Jan 19, 2026
|
2,515.00 | 2,580.00 | 2,480.00 | 2,570.00 | 2,570.00 | 44,629 |
|
Jan 16, 2026
|
2,670.00 | 2,670.00 | 2,510.00 | 2,510.00 | 2,510.00 | 69,220 |
|
Jan 15, 2026
|
2,630.00 | 2,780.00 | 2,535.00 | 2,655.00 | 2,655.00 | 113,443 |
|
Jan 14, 2026
|
2,475.00 | 2,585.00 | 2,440.00 | 2,550.00 | 2,550.00 | 22,942 |
|
Jan 13, 2026
|
2,535.00 | 2,535.00 | 2,475.00 | 2,475.00 | 2,475.00 | 28,345 |
|
Jan 12, 2026
|
2,625.00 | 2,625.00 | 2,505.00 | 2,550.00 | 2,550.00 | 28,151 |
|
Jan 9, 2026
|
2,600.00 | 2,615.00 | 2,555.00 | 2,590.00 | 2,590.00 | 11,741 |
|
Jan 8, 2026
|
2,685.00 | 2,685.00 | 2,600.00 | 2,600.00 | 2,600.00 | 15,389 |
|
Jan 7, 2026
|
2,695.00 | 2,700.00 | 2,660.00 | 2,685.00 | 2,685.00 | 28,363 |
|
Jan 6, 2026
|
2,765.00 | 2,765.00 | 2,640.00 | 2,695.00 | 2,695.00 | 22,589 |
|
Jan 5, 2026
|
2,675.00 | 2,735.00 | 2,620.00 | 2,710.00 | 2,710.00 | 44,570 |
|
Jan 2, 2026
|
2,575.00 | 2,690.00 | 2,575.00 | 2,675.00 | 2,675.00 | 68,333 |
|
Dec 30, 2025
|
2,565.00 | 2,565.00 | 2,510.00 | 2,560.00 | 2,560.00 | 10,165 |
|
Dec 29, 2025
|
2,490.00 | 2,550.00 | 2,490.00 | 2,540.00 | 2,540.00 | 19,879 |
|
Dec 26, 2025
|
2,525.00 | 2,550.00 | 2,400.00 | 2,520.00 | 2,520.00 | 46,567 |
|
Dec 24, 2025
|
2,555.00 | 2,570.00 | 2,530.00 | 2,540.00 | 2,540.00 | 9,127 |
|
Dec 23, 2025
|
2,585.00 | 2,600.00 | 2,545.00 | 2,565.00 | 2,565.00 | 9,343 |
|
Dec 22, 2025
|
2,495.00 | 2,665.00 | 2,495.00 | 2,585.00 | 2,585.00 | 38,387 |
|
Dec 19, 2025
|
2,440.00 | 2,520.00 | 2,415.00 | 2,500.00 | 2,500.00 | 12,155 |
|
Dec 18, 2025
|
2,440.00 | 2,460.00 | 2,400.00 | 2,445.00 | 2,445.00 | 32,328 |
|
Dec 17, 2025
|
2,485.00 | 2,525.00 | 2,455.00 | 2,475.00 | 2,475.00 | 13,598 |
|
Dec 16, 2025
|
2,585.00 | 2,590.00 | 2,480.00 | 2,500.00 | 2,500.00 | 12,867 |
|
Dec 15, 2025
|
2,575.00 | 2,580.00 | 2,540.00 | 2,540.00 | 2,540.00 | 19,240 |
|
Dec 12, 2025
|
2,670.00 | 2,670.00 | 2,505.00 | 2,580.00 | 2,580.00 | 29,593 |
|
Dec 11, 2025
|
2,650.00 | 2,675.00 | 2,600.00 | 2,620.00 | 2,620.00 | 24,828 |
|
Dec 10, 2025
|
2,625.00 | 2,665.00 | 2,560.00 | 2,610.00 | 2,610.00 | 58,216 |
|
Dec 9, 2025
|
2,545.00 | 2,700.00 | 2,545.00 | 2,630.00 | 2,630.00 | 77,522 |
|
Dec 8, 2025
|
2,495.00 | 2,570.00 | 2,465.00 | 2,555.00 | 2,555.00 | 37,494 |
|
Dec 5, 2025
|
2,460.00 | 2,500.00 | 2,430.00 | 2,495.00 | 2,495.00 | 23,685 |
|
Dec 4, 2025
|
2,520.00 | 2,525.00 | 2,315.00 | 2,475.00 | 2,475.00 | 49,017 |
|
Dec 3, 2025
|
2,530.00 | 2,540.00 | 2,480.00 | 2,520.00 | 2,520.00 | 18,460 |
|
Dec 2, 2025
|
2,545.00 | 2,545.00 | 2,415.00 | 2,500.00 | 2,500.00 | 21,636 |
|
Dec 1, 2025
|
2,440.00 | 2,515.00 | 2,430.00 | 2,515.00 | 2,515.00 | 27,825 |
|
Nov 28, 2025
|
2,490.00 | 2,520.00 | 2,435.00 | 2,435.00 | 2,435.00 | 45,875 |
|
Nov 27, 2025
|
2,545.00 | 2,560.00 | 2,470.00 | 2,515.00 | 2,515.00 | 19,270 |
|
Nov 26, 2025
|
2,500.00 | 2,550.00 | 2,440.00 | 2,545.00 | 2,545.00 | 39,904 |
|
Nov 25, 2025
|
2,545.00 | 2,550.00 | 2,440.00 | 2,485.00 | 2,485.00 | 34,872 |
|
Nov 24, 2025
|
2,580.00 | 2,600.00 | 2,460.00 | 2,535.00 | 2,535.00 | 36,439 |
|
Nov 21, 2025
|
2,535.00 | 2,570.00 | 2,495.00 | 2,570.00 | 2,570.00 | 21,401 |
|
Nov 20, 2025
|
2,570.00 | 2,620.00 | 2,485.00 | 2,565.00 | 2,565.00 | 64,292 |
|
Nov 19, 2025
|
2,625.00 | 2,680.00 | 2,570.00 | 2,570.00 | 2,570.00 | 57,941 |
|
Nov 18, 2025
|
2,525.00 | 2,655.00 | 2,525.00 | 2,625.00 | 2,625.00 | 107,046 |
|
Nov 17, 2025
|
2,460.00 | 2,565.00 | 2,425.00 | 2,550.00 | 2,550.00 | 67,764 |
|
Nov 14, 2025
|
2,530.00 | 2,545.00 | 2,445.00 | 2,460.00 | 2,460.00 | 66,595 |
|
Nov 13, 2025
|
2,550.00 | 2,630.00 | 2,490.00 | 2,550.00 | 2,550.00 | 85,677 |
|
Nov 12, 2025
|
2,490.00 | 2,665.00 | 2,480.00 | 2,550.00 | 2,550.00 | 118,654 |
|
Nov 11, 2025
|
2,475.00 | 2,700.00 | 2,475.00 | 2,530.00 | 2,530.00 | 231,922 |
|
Nov 10, 2025
|
2,540.00 | 2,740.00 | 2,400.00 | 2,470.00 | 2,470.00 | 284,144 |
|
Nov 7, 2025
|
2,700.00 | 3,045.00 | 2,450.00 | 2,465.00 | 2,465.00 | 1,650,172 |
|
Nov 6, 2025
|
2,270.00 | 2,840.00 | 2,210.00 | 2,840.00 | 2,840.00 | 1,741,925 |
