KSE - Delayed Quote
KRW
Foosung Co., Ltd. (093370.KS)
8,210.00
-790.00
(-8.78%)
At close: November 6 at 3:30:13 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
|
8,010.00 | 8,590.00 | 7,970.00 | 8,210.00 | 8,210.00 | 1,237,982 |
|
Nov 5, 2026
|
9,750.00 | 9,750.00 | 8,830.00 | 9,000.00 | 9,000.00 | 1,320,989 |
|
Nov 4, 2026
|
9,420.00 | 9,790.00 | 9,060.00 | 9,750.00 | 9,750.00 | 1,473,498 |
|
Nov 3, 2026
|
9,740.00 | 9,750.00 | 9,170.00 | 9,200.00 | 9,200.00 | 1,133,902 |
|
Nov 2, 2026
|
9,740.00 | 10,160.00 | 9,730.00 | 9,980.00 | 9,980.00 | 992,519 |
|
Oct 30, 2026
|
10,000.00 | 10,270.00 | 9,870.00 | 9,970.00 | 9,970.00 | 918,531 |
|
Oct 29, 2026
|
10,570.00 | 10,630.00 | 10,140.00 | 10,300.00 | 10,300.00 | 1,224,374 |
|
Oct 28, 2026
|
10,460.00 | 10,680.00 | 10,440.00 | 10,560.00 | 10,560.00 | 1,321,142 |
|
Oct 27, 2026
|
10,220.00 | 10,590.00 | 10,110.00 | 10,230.00 | 10,230.00 | 1,453,295 |
|
Oct 26, 2026
|
10,200.00 | 10,320.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1,007,413 |
|
Oct 23, 2026
|
10,420.00 | 10,560.00 | 10,130.00 | 10,400.00 | 10,400.00 | 1,139,367 |
|
Oct 22, 2026
|
11,420.00 | 11,540.00 | 10,660.00 | 10,750.00 | 10,750.00 | 1,643,583 |
|
Oct 21, 2026
|
11,650.00 | 11,820.00 | 11,390.00 | 11,530.00 | 11,530.00 | 1,415,791 |
|
Oct 20, 2026
|
12,290.00 | 12,410.00 | 11,360.00 | 11,470.00 | 11,470.00 | 1,705,209 |
|
Oct 19, 2026
|
11,400.00 | 12,570.00 | 11,360.00 | 12,440.00 | 12,440.00 | 2,110,005 |
|
Oct 16, 2026
|
12,510.00 | 12,510.00 | 11,800.00 | 12,020.00 | 12,020.00 | 2,411,403 |
|
Oct 15, 2026
|
13,200.00 | 13,310.00 | 11,840.00 | 12,180.00 | 12,180.00 | 2,695,063 |
|
Oct 14, 2026
|
13,990.00 | 15,000.00 | 13,770.00 | 14,060.00 | 14,060.00 | 1,993,349 |
|
Oct 13, 2026
|
13,800.00 | 14,100.00 | 13,330.00 | 13,990.00 | 13,990.00 | 1,997,379 |
|
Oct 12, 2026
|
14,800.00 | 15,290.00 | 14,240.00 | 14,310.00 | 14,310.00 | 2,099,972 |
|
Oct 8, 2026
|
15,370.00 | 15,690.00 | 15,030.00 | 15,040.00 | 15,040.00 | 2,273,405 |
|
Oct 7, 2026
|
16,100.00 | 16,200.00 | 15,140.00 | 15,270.00 | 15,270.00 | 3,140,613 |
|
Oct 6, 2026
|
16,390.00 | 16,500.00 | 15,440.00 | 16,290.00 | 16,290.00 | 4,306,121 |
|
Oct 2, 2026
|
15,650.00 | 16,470.00 | 15,390.00 | 16,390.00 | 16,390.00 | 5,427,377 |
|
Oct 1, 2026
|
14,880.00 | 15,920.00 | 14,390.00 | 15,710.00 | 15,710.00 | 8,849,417 |
|
Sep 30, 2026
|
14,140.00 | 15,500.00 | 14,140.00 | 15,000.00 | 15,000.00 | 9,664,465 |
|
Sep 29, 2026
|
13,980.00 | 14,150.00 | 13,610.00 | 14,120.00 | 14,120.00 | 1,789,418 |
|
Sep 28, 2026
|
13,950.00 | 14,520.00 | 13,730.00 | 14,000.00 | 14,000.00 | 2,662,926 |
|
Sep 23, 2026
|
13,750.00 | 15,050.00 | 13,740.00 | 13,950.00 | 13,950.00 | 7,496,102 |
|
Sep 22, 2026
|
14,080.00 | 14,440.00 | 13,510.00 | 13,600.00 | 13,600.00 | 2,931,423 |
|
Sep 21, 2026
|
14,590.00 | 14,680.00 | 13,800.00 | 13,900.00 | 13,900.00 | 3,336,810 |
|
Sep 18, 2026
|
14,910.00 | 15,100.00 | 14,230.00 | 14,680.00 | 14,680.00 | 4,183,352 |
|
Sep 17, 2026
|
14,650.00 | 15,390.00 | 14,450.00 | 14,810.00 | 14,810.00 | 4,180,683 |
|
Sep 16, 2026
|
14,500.00 | 15,410.00 | 14,050.00 | 14,530.00 | 14,530.00 | 5,087,839 |
|
Sep 15, 2026
|
14,110.00 | 15,250.00 | 13,400.00 | 14,780.00 | 14,780.00 | 9,222,777 |
|
Sep 14, 2026
|
13,130.00 | 14,200.00 | 12,940.00 | 14,110.00 | 14,110.00 | 7,649,885 |
|
Sep 11, 2026
|
12,840.00 | 13,650.00 | 12,770.00 | 13,310.00 | 13,310.00 | 2,392,535 |
|
Sep 10, 2026
|
13,080.00 | 13,300.00 | 12,700.00 | 13,240.00 | 13,240.00 | 1,710,639 |
|
Sep 9, 2026
|
13,000.00 | 13,780.00 | 12,910.00 | 13,350.00 | 13,350.00 | 3,481,969 |
|
Sep 8, 2026
|
13,090.00 | 13,590.00 | 12,840.00 | 12,970.00 | 12,970.00 | 3,481,686 |
|
Sep 7, 2026
|
12,670.00 | 13,220.00 | 12,570.00 | 12,900.00 | 12,900.00 | 2,166,513 |
|
Sep 4, 2026
|
12,430.00 | 12,640.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,083,327 |
|
Sep 3, 2026
|
12,790.00 | 12,920.00 | 11,900.00 | 12,250.00 | 12,250.00 | 1,481,941 |
|
Sep 2, 2026
|
12,190.00 | 12,690.00 | 12,150.00 | 12,530.00 | 12,530.00 | 1,086,753 |
|
Sep 1, 2026
|
13,130.00 | 13,130.00 | 12,210.00 | 12,700.00 | 12,700.00 | 2,104,486 |
|
Aug 31, 2026
|
12,010.00 | 13,130.00 | 12,000.00 | 13,130.00 | 13,130.00 | 2,735,090 |
|
Aug 28, 2026
|
13,060.00 | 13,250.00 | 12,500.00 | 12,520.00 | 12,520.00 | 1,943,657 |
|
Aug 27, 2026
|
12,770.00 | 13,150.00 | 12,570.00 | 13,060.00 | 13,060.00 | 2,851,234 |
|
Aug 26, 2026
|
12,470.00 | 12,530.00 | 12,150.00 | 12,430.00 | 12,430.00 | 1,371,829 |
|
Aug 25, 2026
|
11,800.00 | 12,500.00 | 11,400.00 | 12,460.00 | 12,460.00 | 1,992,223 |
|
Aug 24, 2026
|
11,950.00 | 13,140.00 | 11,860.00 | 12,220.00 | 12,220.00 | 3,703,138 |
|
Aug 21, 2026
|
12,100.00 | 12,390.00 | 11,650.00 | 11,940.00 | 11,940.00 | 2,718,749 |
|
Aug 20, 2026
|
12,650.00 | 13,140.00 | 12,350.00 | 12,430.00 | 12,430.00 | 2,083,878 |
|
Aug 19, 2026
|
12,000.00 | 12,940.00 | 11,900.00 | 12,510.00 | 12,510.00 | 2,653,813 |
|
Aug 18, 2026
|
12,410.00 | 14,740.00 | 12,410.00 | 12,970.00 | 12,970.00 | 13,798,698 |
|
Aug 14, 2026
|
12,060.00 | 12,650.00 | 12,020.00 | 12,400.00 | 12,400.00 | 3,479,242 |
|
Aug 13, 2026
|
11,260.00 | 12,370.00 | 11,050.00 | 11,960.00 | 11,960.00 | 6,351,297 |
|
Aug 12, 2026
|
10,710.00 | 11,260.00 | 10,360.00 | 10,950.00 | 10,950.00 | 2,906,062 |
|
Aug 11, 2026
|
10,080.00 | 10,830.00 | 9,750.00 | 10,640.00 | 10,640.00 | 3,097,364 |
|
Aug 10, 2026
|
10,000.00 | 10,430.00 | 9,700.00 | 10,230.00 | 10,230.00 | 2,609,825 |
|
Aug 7, 2026
|
10,170.00 | 10,770.00 | 9,410.00 | 9,940.00 | 9,940.00 | 2,319,448 |
|
Aug 6, 2026
|
9,970.00 | 10,430.00 | 9,440.00 | 9,860.00 | 9,860.00 | 1,718,009 |
|
Aug 5, 2026
|
10,120.00 | 10,440.00 | 9,820.00 | 10,230.00 | 10,230.00 | 2,789,673 |
|
Aug 4, 2026
|
9,610.00 | 9,980.00 | 9,270.00 | 9,700.00 | 9,700.00 | 2,921,396 |
|
Aug 3, 2026
|
8,770.00 | 10,190.00 | 8,710.00 | 9,520.00 | 9,520.00 | 7,524,134 |
|
Jul 31, 2026
|
7,830.00 | 9,000.00 | 7,600.00 | 9,000.00 | 9,000.00 | 6,497,902 |
|
Jul 30, 2026
|
7,050.00 | 7,370.00 | 6,780.00 | 6,930.00 | 6,930.00 | 3,264,421 |
|
Jul 29, 2026
|
8,400.00 | 8,410.00 | 6,780.00 | 7,170.00 | 7,170.00 | 5,321,391 |
|
Jul 28, 2026
|
9,410.00 | 9,490.00 | 7,990.00 | 8,100.00 | 8,100.00 | 5,119,977 |
|
Jul 27, 2026
|
10,590.00 | 10,610.00 | 9,880.00 | 9,970.00 | 9,970.00 | 2,118,473 |
|
Jul 24, 2026
|
11,050.00 | 11,050.00 | 10,210.00 | 10,230.00 | 10,230.00 | 1,535,688 |
|
Jul 23, 2026
|
11,350.00 | 11,490.00 | 10,860.00 | 11,290.00 | 11,290.00 | 1,759,889 |
|
Jul 22, 2026
|
11,100.00 | 12,600.00 | 11,050.00 | 11,050.00 | 11,050.00 | 3,594,362 |
|
Jul 21, 2026
|
10,230.00 | 11,000.00 | 10,010.00 | 10,670.00 | 10,670.00 | 2,814,661 |
|
Jul 20, 2026
|
11,030.00 | 11,340.00 | 10,270.00 | 10,280.00 | 10,280.00 | 2,737,933 |
|
Jul 16, 2026
|
12,250.00 | 12,370.00 | 11,570.00 | 11,690.00 | 11,690.00 | 1,536,215 |
|
Jul 15, 2026
|
12,600.00 | 13,330.00 | 12,400.00 | 12,750.00 | 12,750.00 | 3,275,762 |
|
Jul 14, 2026
|
12,450.00 | 12,520.00 | 11,250.00 | 11,870.00 | 11,870.00 | 2,728,986 |
|
Jul 13, 2026
|
13,740.00 | 14,420.00 | 12,190.00 | 12,340.00 | 12,340.00 | 3,583,964 |
|
Jul 10, 2026
|
12,000.00 | 14,190.00 | 11,910.00 | 13,740.00 | 13,740.00 | 8,938,508 |
|
Jul 9, 2026
|
10,840.00 | 11,900.00 | 10,660.00 | 11,840.00 | 11,840.00 | 6,296,091 |
|
Jul 8, 2026
|
11,160.00 | 11,380.00 | 10,530.00 | 10,740.00 | 10,740.00 | 4,453,737 |
|
Jul 7, 2026
|
13,100.00 | 13,260.00 | 11,390.00 | 11,590.00 | 11,590.00 | 5,017,428 |
|
Jul 6, 2026
|
14,500.00 | 14,640.00 | 12,820.00 | 13,260.00 | 13,260.00 | 3,997,024 |
|
Jul 3, 2026
|
15,170.00 | 15,270.00 | 13,240.00 | 14,490.00 | 14,490.00 | 6,184,503 |
|
Jul 2, 2026
|
16,380.00 | 17,160.00 | 15,170.00 | 15,270.00 | 15,270.00 | 4,929,097 |
|
Jul 1, 2026
|
20,200.00 | 20,800.00 | 16,350.00 | 17,310.00 | 17,310.00 | 14,165,902 |
|
Jun 30, 2026
|
18,600.00 | 20,950.00 | 18,000.00 | 20,050.00 | 20,050.00 | 6,561,171 |
|
Jun 29, 2026
|
16,690.00 | 18,710.00 | 16,250.00 | 18,700.00 | 18,700.00 | 3,384,079 |
|
Jun 26, 2026
|
17,800.00 | 18,200.00 | 15,850.00 | 16,410.00 | 16,410.00 | 2,811,082 |
|
Jun 25, 2026
|
19,070.00 | 19,720.00 | 17,600.00 | 18,020.00 | 18,020.00 | 3,153,702 |
|
Jun 24, 2026
|
17,810.00 | 18,750.00 | 17,210.00 | 18,360.00 | 18,360.00 | 3,300,711 |
|
Jun 23, 2026
|
18,600.00 | 19,700.00 | 17,730.00 | 17,760.00 | 17,760.00 | 4,198,728 |
|
Jun 22, 2026
|
16,900.00 | 19,840.00 | 16,440.00 | 18,600.00 | 18,600.00 | 9,221,276 |
|
Jun 19, 2026
|
19,090.00 | 19,320.00 | 16,500.00 | 16,940.00 | 16,940.00 | 5,202,679 |
|
Jun 18, 2026
|
17,550.00 | 19,630.00 | 17,070.00 | 18,840.00 | 18,840.00 | 12,908,620 |
|
Jun 17, 2026
|
18,800.00 | 19,900.00 | 17,260.00 | 17,580.00 | 17,580.00 | 10,684,141 |
|
Jun 16, 2026
|
22,400.00 | 22,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 11,442,482 |
|
Jun 15, 2026
|
19,010.00 | 23,550.00 | 18,950.00 | 22,400.00 | 22,400.00 | 17,639,508 |
|
Jun 12, 2026
|
16,610.00 | 20,050.00 | 16,570.00 | 19,010.00 | 19,010.00 | 17,847,095 |
|
Jun 11, 2026
|
15,800.00 | 16,990.00 | 14,700.00 | 15,770.00 | 15,770.00 | 12,848,516 |
|
Jun 10, 2026
|
14,290.00 | 16,670.00 | 13,810.00 | 16,240.00 | 16,240.00 | 2,299 |
|
Jun 9, 2026
|
11,630.00 | 13,670.00 | 11,600.00 | 13,520.00 | 13,520.00 | 10,141,721 |
|
Jun 8, 2026
|
10,700.00 | 11,850.00 | 10,650.00 | 11,250.00 | 11,250.00 | 1,717,308 |
|
Jun 5, 2026
|
12,220.00 | 12,550.00 | 10,590.00 | 11,630.00 | 11,630.00 | 3,194,630 |
|
Jun 4, 2026
|
10,360.00 | 11,810.00 | 10,360.00 | 11,460.00 | 11,460.00 | 1,820,401 |
|
Jun 2, 2026
|
10,370.00 | 10,940.00 | 10,370.00 | 10,580.00 | 10,580.00 | 1,208,357 |
|
Jun 1, 2026
|
11,130.00 | 11,550.00 | 10,730.00 | 10,760.00 | 10,760.00 | 1,826,947 |
|
May 29, 2026
|
11,930.00 | 11,930.00 | 11,170.00 | 11,470.00 | 11,470.00 | 2,061,958 |
|
May 28, 2026
|
12,460.00 | 12,520.00 | 11,020.00 | 11,890.00 | 11,890.00 | 1,477,671 |
|
May 27, 2026
|
13,500.00 | 13,500.00 | 12,250.00 | 12,260.00 | 12,260.00 | 1,839,659 |
|
May 26, 2026
|
13,120.00 | 13,690.00 | 12,730.00 | 12,900.00 | 12,900.00 | 2,089,203 |
|
May 22, 2026
|
12,270.00 | 13,260.00 | 12,240.00 | 12,910.00 | 12,910.00 | 2,435,076 |
|
May 21, 2026
|
11,530.00 | 12,500.00 | 11,360.00 | 12,380.00 | 12,380.00 | 1,489,033 |
|
May 20, 2026
|
11,550.00 | 11,670.00 | 10,990.00 | 11,180.00 | 11,180.00 | 1,085,326 |
|
May 19, 2026
|
11,940.00 | 12,340.00 | 11,550.00 | 11,880.00 | 11,880.00 | 966,850 |
|
May 18, 2026
|
11,410.00 | 12,220.00 | 10,950.00 | 12,080.00 | 12,080.00 | 1,406,468 |
|
May 15, 2026
|
13,200.00 | 13,200.00 | 11,650.00 | 11,820.00 | 11,820.00 | 2,199,894 |
|
May 14, 2026
|
12,390.00 | 13,620.00 | 11,890.00 | 13,620.00 | 13,620.00 | 1,865,265 |
|
May 13, 2026
|
12,130.00 | 12,340.00 | 11,830.00 | 12,030.00 | 12,030.00 | 1,326,177 |
|
May 12, 2026
|
13,580.00 | 13,620.00 | 11,500.00 | 12,400.00 | 12,400.00 | 3,017,727 |
|
May 11, 2026
|
14,040.00 | 14,050.00 | 13,310.00 | 13,410.00 | 13,410.00 | 1,847,352 |
|
May 8, 2026
|
13,490.00 | 13,560.00 | 13,130.00 | 13,210.00 | 13,210.00 | 1,194,102 |
|
May 7, 2026
|
13,950.00 | 14,060.00 | 13,660.00 | 13,760.00 | 13,760.00 | 1,837,536 |
|
May 6, 2026
|
14,600.00 | 14,640.00 | 13,800.00 | 14,130.00 | 14,130.00 | 3,678,806 |
|
May 4, 2026
|
14,070.00 | 14,870.00 | 13,760.00 | 14,130.00 | 14,130.00 | 6,595,998 |
|
Apr 30, 2026
|
13,890.00 | 13,900.00 | 13,120.00 | 13,240.00 | 13,240.00 | 1,860,442 |
|
Apr 29, 2026
|
13,700.00 | 14,060.00 | 13,510.00 | 14,010.00 | 14,010.00 | 1,993,875 |
|
Apr 28, 2026
|
14,160.00 | 14,330.00 | 13,570.00 | 14,010.00 | 14,010.00 | 4,267,247 |
|
Apr 27, 2026
|
12,980.00 | 13,280.00 | 12,840.00 | 13,130.00 | 13,130.00 | 2,373,391 |
|
Apr 24, 2026
|
13,410.00 | 13,540.00 | 12,780.00 | 13,090.00 | 13,090.00 | 2,872,573 |
|
Apr 23, 2026
|
15,420.00 | 15,420.00 | 13,070.00 | 13,710.00 | 13,710.00 | 7,932,873 |
|
Apr 22, 2026
|
13,650.00 | 14,100.00 | 13,420.00 | 14,100.00 | 14,100.00 | 3,643,184 |
|
Apr 21, 2026
|
13,320.00 | 13,700.00 | 13,240.00 | 13,700.00 | 13,700.00 | 3,323,484 |
|
Apr 20, 2026
|
13,290.00 | 13,290.00 | 12,990.00 | 13,040.00 | 13,040.00 | 4,075,119 |
|
Apr 17, 2026
|
12,950.00 | 14,430.00 | 12,060.00 | 13,820.00 | 13,820.00 | 31,327,210 |
|
Apr 16, 2026
|
10,590.00 | 11,580.00 | 10,390.00 | 11,300.00 | 11,300.00 | 7,583,360 |
|
Apr 15, 2026
|
11,210.00 | 11,220.00 | 10,520.00 | 10,600.00 | 10,600.00 | 2,852,020 |
|
Apr 14, 2026
|
10,790.00 | 11,700.00 | 10,790.00 | 10,970.00 | 10,970.00 | 7,648,574 |
|
Apr 13, 2026
|
10,740.00 | 10,830.00 | 10,220.00 | 10,660.00 | 10,660.00 | 3,650,764 |
|
Apr 10, 2026
|
10,940.00 | 10,980.00 | 10,340.00 | 10,590.00 | 10,590.00 | 4,513,708 |
|
Apr 9, 2026
|
10,330.00 | 11,950.00 | 9,860.00 | 11,240.00 | 11,240.00 | 24,973,216 |
|
Apr 8, 2026
|
10,150.00 | 10,200.00 | 9,140.00 | 9,710.00 | 9,710.00 | 4,412,155 |
|
Apr 7, 2026
|
10,120.00 | 10,460.00 | 9,640.00 | 9,870.00 | 9,870.00 | 5,111,476 |
|
Apr 6, 2026
|
10,380.00 | 10,590.00 | 9,440.00 | 9,900.00 | 9,900.00 | 9,893,566 |
|
Apr 3, 2026
|
7,860.00 | 8,970.00 | 7,400.00 | 8,920.00 | 8,920.00 | 8,942,707 |
|
Apr 2, 2026
|
7,440.00 | 7,580.00 | 6,850.00 | 6,940.00 | 6,940.00 | 649,848 |
|
Apr 1, 2026
|
7,200.00 | 7,430.00 | 7,160.00 | 7,420.00 | 7,420.00 | 402,501 |
|
Mar 31, 2026
|
7,380.00 | 7,500.00 | 7,010.00 | 7,020.00 | 7,020.00 | 498,402 |
|
Mar 30, 2026
|
7,160.00 | 7,210.00 | 7,020.00 | 7,120.00 | 7,120.00 | 389,936 |
|
Mar 27, 2026
|
7,030.00 | 7,440.00 | 6,920.00 | 7,370.00 | 7,370.00 | 358,161 |
|
Mar 26, 2026
|
7,340.00 | 7,490.00 | 7,170.00 | 7,210.00 | 7,210.00 | 365,214 |
|
Mar 25, 2026
|
7,220.00 | 7,400.00 | 7,130.00 | 7,340.00 | 7,340.00 | 370,454 |
|
Mar 24, 2026
|
6,870.00 | 7,150.00 | 6,810.00 | 7,150.00 | 7,150.00 | 457,441 |
|
Mar 23, 2026
|
6,810.00 | 6,880.00 | 6,450.00 | 6,640.00 | 6,640.00 | 490,173 |
|
Mar 20, 2026
|
7,080.00 | 7,140.00 | 7,000.00 | 7,000.00 | 7,000.00 | 369,910 |
|
Mar 19, 2026
|
7,100.00 | 7,100.00 | 6,980.00 | 7,000.00 | 7,000.00 | 370,980 |
|
Mar 18, 2026
|
7,320.00 | 7,390.00 | 7,110.00 | 7,220.00 | 7,220.00 | 463,724 |
|
Mar 17, 2026
|
7,030.00 | 7,300.00 | 7,000.00 | 7,170.00 | 7,170.00 | 371,678 |
|
Mar 16, 2026
|
6,960.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | 279,467 |
|
Mar 13, 2026
|
6,970.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,970.00 | 369,054 |
|
Mar 12, 2026
|
7,100.00 | 7,230.00 | 7,020.00 | 7,130.00 | 7,130.00 | 347,247 |
|
Mar 11, 2026
|
7,340.00 | 7,400.00 | 7,000.00 | 7,170.00 | 7,170.00 | 413,880 |
|
Mar 10, 2026
|
7,120.00 | 7,200.00 | 7,010.00 | 7,190.00 | 7,190.00 | 389,558 |
|
Mar 9, 2026
|
6,880.00 | 7,090.00 | 6,550.00 | 6,820.00 | 6,820.00 | 533,388 |
|
Mar 6, 2026
|
6,880.00 | 7,420.00 | 6,880.00 | 7,340.00 | 7,340.00 | 465,749 |
|
Mar 5, 2026
|
6,650.00 | 7,250.00 | 6,650.00 | 7,060.00 | 7,060.00 | 667,950 |
|
Mar 4, 2026
|
7,000.00 | 7,190.00 | 6,220.00 | 6,270.00 | 6,270.00 | 1,134,121 |
|
Mar 3, 2026
|
7,800.00 | 7,970.00 | 7,460.00 | 7,460.00 | 7,460.00 | 966,859 |
|
Feb 27, 2026
|
8,130.00 | 8,140.00 | 7,980.00 | 8,030.00 | 8,030.00 | 486,321 |
|
Feb 26, 2026
|
8,410.00 | 8,480.00 | 7,980.00 | 8,140.00 | 8,140.00 | 673,948 |
|
Feb 25, 2026
|
8,380.00 | 8,410.00 | 8,220.00 | 8,300.00 | 8,300.00 | 565,113 |
|
Feb 24, 2026
|
8,220.00 | 8,390.00 | 8,170.00 | 8,310.00 | 8,310.00 | 582,778 |
|
Feb 23, 2026
|
8,450.00 | 8,600.00 | 8,130.00 | 8,170.00 | 8,170.00 | 570,657 |
|
Feb 20, 2026
|
8,340.00 | 8,410.00 | 8,220.00 | 8,320.00 | 8,320.00 | 484,222 |
|
Feb 19, 2026
|
8,130.00 | 8,430.00 | 8,010.00 | 8,400.00 | 8,400.00 | 797,955 |
|
Feb 13, 2026
|
8,210.00 | 8,210.00 | 8,010.00 | 8,050.00 | 8,050.00 | 417,748 |
|
Feb 12, 2026
|
8,190.00 | 8,280.00 | 8,040.00 | 8,280.00 | 8,280.00 | 717,252 |
|
Feb 11, 2026
|
8,240.00 | 8,280.00 | 8,030.00 | 8,080.00 | 8,080.00 | 405,588 |
|
Feb 10, 2026
|
8,350.00 | 8,390.00 | 8,140.00 | 8,170.00 | 8,170.00 | 369,993 |
|
Feb 9, 2026
|
8,190.00 | 8,360.00 | 8,180.00 | 8,330.00 | 8,330.00 | 586,192 |
|
Feb 6, 2026
|
7,800.00 | 8,030.00 | 7,640.00 | 7,980.00 | 7,980.00 | 555,283 |
|
Feb 5, 2026
|
8,340.00 | 8,400.00 | 8,090.00 | 8,160.00 | 8,160.00 | 640,766 |
|
Feb 4, 2026
|
8,320.00 | 8,620.00 | 8,320.00 | 8,500.00 | 8,500.00 | 829,978 |
|
Feb 3, 2026
|
8,270.00 | 8,380.00 | 8,090.00 | 8,380.00 | 8,380.00 | 876,879 |
|
Feb 2, 2026
|
8,250.00 | 8,600.00 | 8,060.00 | 8,110.00 | 8,110.00 | 883,743 |
|
Jan 30, 2026
|
8,400.00 | 8,770.00 | 8,310.00 | 8,470.00 | 8,470.00 | 1,381,615 |
|
Jan 29, 2026
|
8,820.00 | 8,820.00 | 8,150.00 | 8,470.00 | 8,470.00 | 1,678,925 |
|
Jan 28, 2026
|
8,290.00 | 8,600.00 | 8,150.00 | 8,450.00 | 8,450.00 | 2,577,933 |
|
Jan 27, 2026
|
7,960.00 | 8,040.00 | 7,820.00 | 7,980.00 | 7,980.00 | 633,893 |
|
Jan 26, 2026
|
7,880.00 | 8,060.00 | 7,790.00 | 8,040.00 | 8,040.00 | 992,812 |
|
Jan 23, 2026
|
8,290.00 | 8,290.00 | 7,660.00 | 7,730.00 | 7,730.00 | 1,334,045 |
|
Jan 22, 2026
|
7,390.00 | 7,960.00 | 7,380.00 | 7,850.00 | 7,850.00 | 1,709,706 |
|
Jan 21, 2026
|
7,450.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | 581,287 |
|
Jan 20, 2026
|
7,500.00 | 7,680.00 | 7,350.00 | 7,600.00 | 7,600.00 | 659,044 |
|
Jan 19, 2026
|
7,430.00 | 7,550.00 | 7,300.00 | 7,530.00 | 7,530.00 | 611,336 |
|
Jan 16, 2026
|
7,600.00 | 7,700.00 | 7,410.00 | 7,430.00 | 7,430.00 | 377,931 |
|
Jan 15, 2026
|
7,540.00 | 7,630.00 | 7,460.00 | 7,590.00 | 7,590.00 | 337,625 |
|
Jan 14, 2026
|
7,620.00 | 7,640.00 | 7,500.00 | 7,540.00 | 7,540.00 | 315,411 |
|
Jan 13, 2026
|
7,480.00 | 7,670.00 | 7,370.00 | 7,660.00 | 7,660.00 | 483,681 |
|
Jan 12, 2026
|
7,330.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | 380,800 |
|
Jan 9, 2026
|
7,420.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | 429,600 |
|
Jan 8, 2026
|
7,570.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,370.00 | 597,600 |
|
Jan 7, 2026
|
7,880.00 | 7,940.00 | 7,500.00 | 7,560.00 | 7,560.00 | 620,870 |
|
Jan 6, 2026
|
8,060.00 | 8,060.00 | 7,700.00 | 7,740.00 | 7,740.00 | 614,363 |
|
Jan 5, 2026
|
7,470.00 | 8,070.00 | 7,470.00 | 7,920.00 | 7,920.00 | 1,107,668 |
|
Jan 2, 2026
|
7,530.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,400.00 | 463,273 |
|
Dec 30, 2025
|
7,700.00 | 7,700.00 | 7,450.00 | 7,530.00 | 7,530.00 | 572,203 |
|
Dec 29, 2025
|
7,390.00 | 7,760.00 | 7,350.00 | 7,710.00 | 7,710.00 | 581,397 |
|
Dec 26, 2025
|
7,720.00 | 7,770.00 | 7,410.00 | 7,460.00 | 7,460.00 | 658,262 |
|
Dec 24, 2025
|
7,980.00 | 7,990.00 | 7,650.00 | 7,720.00 | 7,720.00 | 593,847 |
|
Dec 23, 2025
|
7,810.00 | 7,940.00 | 7,620.00 | 7,830.00 | 7,830.00 | 470,325 |
|
Dec 22, 2025
|
7,580.00 | 7,830.00 | 7,440.00 | 7,810.00 | 7,810.00 | 614,061 |
|
Dec 19, 2025
|
7,420.00 | 7,550.00 | 7,240.00 | 7,520.00 | 7,520.00 | 739,507 |
|
Dec 18, 2025
|
7,510.00 | 7,560.00 | 7,350.00 | 7,350.00 | 7,350.00 | 767,278 |
|
Dec 17, 2025
|
7,620.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | 632,410 |
|
Dec 16, 2025
|
7,900.00 | 7,920.00 | 7,540.00 | 7,590.00 | 7,590.00 | 968,989 |
|
Dec 15, 2025
|
7,920.00 | 8,040.00 | 7,810.00 | 7,930.00 | 7,930.00 | 677,591 |
|
Dec 12, 2025
|
8,070.00 | 8,090.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1,083,701 |
|
Dec 11, 2025
|
8,010.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 871,690 |
|
Dec 10, 2025
|
8,240.00 | 8,360.00 | 7,860.00 | 7,940.00 | 7,940.00 | 1,413,173 |
|
Dec 9, 2025
|
8,370.00 | 8,560.00 | 8,130.00 | 8,200.00 | 8,200.00 | 1,162,851 |
|
Dec 8, 2025
|
8,120.00 | 8,460.00 | 8,110.00 | 8,400.00 | 8,400.00 | 1,610,649 |
|
Dec 5, 2025
|
8,060.00 | 8,330.00 | 8,030.00 | 8,120.00 | 8,120.00 | 882,211 |
|
Dec 4, 2025
|
8,210.00 | 8,240.00 | 7,970.00 | 8,090.00 | 8,090.00 | 1,029,462 |
|
Dec 3, 2025
|
8,220.00 | 8,290.00 | 8,110.00 | 8,250.00 | 8,250.00 | 690,805 |
|
Dec 2, 2025
|
8,300.00 | 8,440.00 | 8,160.00 | 8,220.00 | 8,220.00 | 904,344 |
|
Dec 1, 2025
|
8,450.00 | 8,460.00 | 8,170.00 | 8,290.00 | 8,290.00 | 1,408,585 |
|
Nov 28, 2025
|
8,400.00 | 8,410.00 | 8,160.00 | 8,380.00 | 8,380.00 | 1,472,045 |
|
Nov 27, 2025
|
7,920.00 | 8,350.00 | 7,780.00 | 8,240.00 | 8,240.00 | 1,948,416 |
|
Nov 26, 2025
|
7,500.00 | 7,820.00 | 7,500.00 | 7,770.00 | 7,770.00 | 1,404,623 |
|
Nov 25, 2025
|
7,980.00 | 8,000.00 | 7,310.00 | 7,400.00 | 7,400.00 | 2,592,852 |
|
Nov 24, 2025
|
8,110.00 | 8,180.00 | 7,740.00 | 7,800.00 | 7,800.00 | 2,153,996 |
|
Nov 21, 2025
|
8,000.00 | 8,390.00 | 8,000.00 | 8,040.00 | 8,040.00 | 1,254,270 |
|
Nov 20, 2025
|
8,250.00 | 8,630.00 | 8,250.00 | 8,490.00 | 8,490.00 | 1,323,276 |
|
Nov 19, 2025
|
8,620.00 | 8,640.00 | 8,090.00 | 8,170.00 | 8,170.00 | 2,277,845 |
|
Nov 18, 2025
|
8,890.00 | 9,200.00 | 8,610.00 | 8,640.00 | 8,640.00 | 3,742,281 |
|
Nov 17, 2025
|
9,830.00 | 9,960.00 | 8,570.00 | 8,790.00 | 8,790.00 | 4,980,730 |
|
Nov 14, 2025
|
10,000.00 | 10,240.00 | 9,440.00 | 9,570.00 | 9,570.00 | 6,673,658 |
|
Nov 13, 2025
|
9,450.00 | 9,900.00 | 9,310.00 | 9,900.00 | 9,900.00 | 9,225,456 |
|
Nov 12, 2025
|
8,910.00 | 9,370.00 | 8,680.00 | 9,260.00 | 9,260.00 | 3,177,574 |
|
Nov 11, 2025
|
8,820.00 | 9,510.00 | 8,760.00 | 8,880.00 | 8,880.00 | 4,370,950 |
|
Nov 10, 2025
|
9,020.00 | 9,060.00 | 8,630.00 | 8,810.00 | 8,810.00 | 1,867,847 |
|
Nov 7, 2025
|
8,710.00 | 9,260.00 | 8,550.00 | 9,020.00 | 9,020.00 | 4,125,921 |
|
Nov 6, 2025
|
9,650.00 | 9,660.00 | 8,810.00 | 8,810.00 | 8,810.00 | 2,688,855 |
