KSE - Delayed Quote
KRW
DONGSUNG CHEMICAL Co., Ltd. (102260.KS)
3,480.00
+90.00
(+2.65%)
As of November 2 at 3:30:16 PM 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 3, 2026
3,440.00
3,500.00
3,440.00
3,480.00
3,480.00
15,579
Nov 2, 2026
3,355.00
3,505.00
3,350.00
3,480.00
3,480.00
57,814
Oct 30, 2026
3,475.00
3,490.00
3,390.00
3,390.00
3,390.00
36,154
Oct 29, 2026
3,500.00
3,500.00
3,425.00
3,475.00
3,475.00
37,246
Oct 28, 2026
3,445.00
3,510.00
3,440.00
3,480.00
3,480.00
57,913
Oct 27, 2026
3,400.00
3,480.00
3,400.00
3,450.00
3,450.00
109,159
Oct 26, 2026
3,400.00
3,480.00
3,375.00
3,375.00
3,375.00
71,623
Oct 23, 2026
3,465.00
3,495.00
3,395.00
3,485.00
3,485.00
142,039
Oct 22, 2026
3,540.00
3,565.00
3,440.00
3,530.00
3,530.00
93,842
Oct 21, 2026
3,595.00
3,595.00
3,540.00
3,550.00
3,550.00
52,119
Oct 20, 2026
3,595.00
3,645.00
3,525.00
3,595.00
3,595.00
83,872
Oct 19, 2026
3,525.00
3,620.00
3,510.00
3,620.00
3,620.00
35,023
Oct 16, 2026
3,510.00
3,620.00
3,510.00
3,590.00
3,590.00
72,100
Oct 15, 2026
3,570.00
3,640.00
3,435.00
3,505.00
3,505.00
152,842
Oct 14, 2026
3,645.00
3,705.00
3,610.00
3,645.00
3,645.00
104,658
Oct 13, 2026
3,650.00
3,670.00
3,570.00
3,645.00
3,645.00
107,229
Oct 12, 2026
3,695.00
3,740.00
3,630.00
3,655.00
3,655.00
89,636
Oct 8, 2026
3,705.00
3,730.00
3,680.00
3,690.00
3,690.00
59,593
Oct 7, 2026
3,700.00
3,745.00
3,670.00
3,690.00
3,690.00
55,472
Oct 6, 2026
3,750.00
3,750.00
3,665.00
3,700.00
3,700.00
59,226
Oct 2, 2026
3,715.00
3,750.00
3,690.00
3,740.00
3,740.00
66,236
Oct 1, 2026
3,660.00
3,735.00
3,660.00
3,715.00
3,715.00
80,812
Sep 30, 2026
3,645.00
3,705.00
3,640.00
3,640.00
3,640.00
37,887
Sep 29, 2026
3,700.00
3,700.00
3,635.00
3,670.00
3,670.00
77,221
Sep 28, 2026
3,620.00
3,675.00
3,600.00
3,650.00
3,650.00
37,379
Sep 23, 2026
3,555.00
3,645.00
3,555.00
3,615.00
3,615.00
54,725
Sep 22, 2026
3,580.00
3,635.00
3,545.00
3,570.00
3,570.00
72,730
Sep 21, 2026
3,695.00
3,720.00
3,565.00
3,575.00
3,575.00
88,492
Sep 18, 2026
3,700.00
3,740.00
3,685.00
3,690.00
3,690.00
61,492
Sep 17, 2026
3,675.00
3,715.00
3,640.00
3,695.00
3,695.00
58,478
Sep 16, 2026
3,680.00
3,695.00
3,645.00
3,660.00
3,660.00
73,123
Sep 15, 2026
3,700.00
3,730.00
3,660.00
3,680.00
3,680.00
80,396
Sep 14, 2026
3,750.00
3,750.00
3,680.00
3,730.00
3,730.00
47,574
Sep 11, 2026
3,725.00
3,775.00
3,715.00
3,750.00
3,750.00
55,343
Sep 10, 2026
3,710.00
3,750.00
3,640.00
3,725.00
3,725.00
56,174
Sep 9, 2026
3,625.00
3,725.00
3,620.00
3,710.00
3,710.00
47,324
Sep 8, 2026
3,725.00
3,745.00
3,625.00
3,625.00
3,625.00
83,953
Sep 7, 2026
3,760.00
3,760.00
3,690.00
3,710.00
3,710.00
68,639
Sep 4, 2026
3,760.00
3,805.00
3,745.00
3,760.00
3,760.00
89,488
Sep 3, 2026
3,700.00
3,785.00
3,690.00
3,750.00
3,750.00
100,538
Sep 2, 2026
3,755.00
3,785.00
3,695.00
3,700.00
3,700.00
57,648
Sep 1, 2026
3,765.00
3,825.00
3,755.00
3,775.00
3,775.00
54,121
Aug 31, 2026
3,765.00
3,810.00
3,705.00
3,770.00
3,770.00
53,474
Aug 28, 2026
3,695.00
3,770.00
3,655.00
3,750.00
3,750.00
52,615
Aug 27, 2026
3,725.00
3,735.00
3,670.00
3,695.00
3,695.00
66,588
Aug 26, 2026
3,655.00
3,735.00
3,650.00
3,720.00
3,720.00
126,879
Aug 25, 2026
3,595.00
3,685.00
3,560.00
3,675.00
3,675.00
45,047
Aug 24, 2026
3,545.00
3,695.00
3,545.00
3,615.00
3,615.00
69,342
Aug 21, 2026
3,660.00
3,660.00
3,510.00
3,545.00
3,545.00
97,393
Aug 20, 2026
3,635.00
3,695.00
3,610.00
3,650.00
3,650.00
68,406
Aug 19, 2026
3,660.00
3,720.00
3,610.00
3,625.00
3,625.00
54,332
Aug 18, 2026
3,800.00
3,800.00
3,700.00
3,700.00
3,700.00
71,571
Aug 14, 2026
3,770.00
3,810.00
3,725.00
3,800.00
3,800.00
105,803
Aug 13, 2026
3,795.00
3,820.00
3,720.00
3,745.00
3,745.00
127,186
Aug 12, 2026
3,785.00
3,800.00
3,750.00
3,790.00
3,790.00
67,167
Aug 11, 2026
3,720.00
3,795.00
3,720.00
3,780.00
3,780.00
65,534
Aug 10, 2026
3,795.00
3,795.00
3,705.00
3,745.00
3,745.00
75,695
Aug 7, 2026
3,700.00
3,735.00
3,680.00
3,720.00
3,720.00
37,004
Aug 6, 2026
3,680.00
3,735.00
3,655.00
3,695.00
3,695.00
60,699
Aug 5, 2026
3,625.00
3,720.00
3,625.00
3,710.00
3,710.00
93,286
Aug 4, 2026
3,490.00
3,635.00
3,490.00
3,625.00
3,625.00
75,199
Aug 3, 2026
3,560.00
3,585.00
3,465.00
3,490.00
3,490.00
92,501
Jul 31, 2026
3,420.00
3,575.00
3,410.00
3,560.00
3,560.00
98,086
Jul 30, 2026
3,250.00
3,430.00
3,250.00
3,385.00
3,385.00
92,493
Jul 29, 2026
3,370.00
3,410.00
3,150.00
3,315.00
3,315.00
254,515
Jul 28, 2026
3,450.00
3,480.00
3,340.00
3,370.00
3,370.00
102,811
Jul 27, 2026
3,535.00
3,595.00
3,485.00
3,485.00
3,485.00
60,287
Jul 24, 2026
3,590.00
3,630.00
3,525.00
3,535.00
3,535.00
73,894
Jul 23, 2026
3,465.00
3,610.00
3,465.00
3,600.00
3,600.00
79,462
Jul 22, 2026
3,485.00
3,560.00
3,465.00
3,465.00
3,465.00
95,167
Jul 21, 2026
3,480.00
3,520.00
3,420.00
3,465.00
3,465.00
95,592
Jul 20, 2026
3,480.00
3,540.00
3,440.00
3,480.00
3,480.00
121,302
Jul 16, 2026
3,495.00
3,535.00
3,470.00
3,480.00
3,480.00
77,554
Jul 15, 2026
3,450.00
3,525.00
3,450.00
3,480.00
3,480.00
103,917
Jul 14, 2026
3,450.00
3,515.00
3,410.00
3,435.00
3,435.00
107,701
Jul 13, 2026
3,545.00
3,640.00
3,450.00
3,465.00
3,465.00
82,312
Jul 10, 2026
3,465.00
3,595.00
3,465.00
3,540.00
3,540.00
123,079
Jul 9, 2026
3,500.00
3,580.00
3,450.00
3,480.00
3,480.00
128,971
Jul 8, 2026
3,560.00
3,610.00
3,350.00
3,500.00
3,500.00
229,670
Jul 7, 2026
3,570.00
3,630.00
3,515.00
3,625.00
3,625.00
89,506
Jul 6, 2026
3,610.00
3,635.00
3,520.00
3,575.00
3,575.00
124,008
Jul 3, 2026
3,570.00
3,635.00
3,490.00
3,605.00
3,605.00
168,808
Jul 2, 2026
3,650.00
3,700.00
3,565.00
3,565.00
3,565.00
118,357
Jul 1, 2026
3,595.00
3,675.00
3,525.00
3,650.00
3,650.00
69,983
Jun 30, 2026
3,560.00
3,575.00
3,495.00
3,540.00
3,540.00
95,547
Jun 29, 2026
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3,395.00
3,530.00
3,360.00
3,530.00
3,530.00
113,883
Jun 26, 2026
3,460.00
3,570.00
3,300.00
3,395.00
3,295.00
267,241
Jun 25, 2026
3,525.00
3,600.00
3,455.00
3,470.00
3,367.79
90,351
Jun 24, 2026
3,500.00
3,620.00
3,445.00
3,545.00
3,440.58
98,269
Jun 23, 2026
3,600.00
3,730.00
3,460.00
3,480.00
3,377.50
283,984
Jun 22, 2026
3,705.00
3,850.00
3,650.00
3,655.00
3,547.34
112,714
Jun 19, 2026
3,890.00
3,900.00
3,635.00
3,705.00
3,595.87
188,123
Jun 18, 2026
3,970.00
3,985.00
3,785.00
3,810.00
3,697.78
143,227
Jun 17, 2026
4,020.00
4,025.00
3,935.00
3,940.00
3,823.95
128,664
Jun 16, 2026
3,990.00
4,045.00
3,885.00
3,965.00
3,848.21
193,817
Jun 15, 2026
4,000.00
4,040.00
3,890.00
3,910.00
3,794.83
56,375
Jun 12, 2026
3,850.00
3,950.00
3,815.00
3,860.00
3,746.30
129,781
Jun 11, 2026
3,695.00
3,840.00
3,675.00
3,820.00
3,707.48
83,580
Jun 10, 2026
3,690.00
3,775.00
3,660.00
3,695.00
3,586.16
5
Jun 9, 2026
3,705.00
3,810.00
3,695.00
3,740.00
3,629.84
113,367
Jun 8, 2026
3,820.00
3,855.00
3,600.00
3,695.00
3,586.16
254,887
Jun 5, 2026
3,830.00
3,905.00
3,730.00
3,855.00
3,741.45
104,529
Jun 4, 2026
3,920.00
3,920.00
3,765.00
3,780.00
3,668.66
108,631
Jun 2, 2026
3,760.00
4,120.00
3,675.00
3,920.00
3,804.54
240,414
Jun 1, 2026
3,885.00
3,945.00
3,755.00
3,760.00
3,649.25
198,116
May 29, 2026
3,995.00
4,050.00
3,860.00
3,885.00
3,770.57
209,720
May 28, 2026
3,990.00
4,020.00
3,875.00
3,995.00
3,877.33
217,562
May 27, 2026
4,070.00
4,100.00
3,980.00
3,990.00
3,872.47
218,474
May 26, 2026
4,215.00
4,215.00
4,085.00
4,100.00
3,979.23
195,965
May 22, 2026
4,085.00
4,195.00
4,085.00
4,175.00
4,052.03
108,906
May 21, 2026
4,045.00
4,160.00
4,040.00
4,085.00
3,964.68
131,478
May 20, 2026
4,085.00
4,140.00
3,970.00
4,010.00
3,891.89
215,265
May 19, 2026
4,185.00
4,210.00
4,060.00
4,095.00
3,974.38
200,220
May 18, 2026
4,275.00
4,275.00
4,100.00
4,185.00
4,061.73
215,934
May 15, 2026
4,270.00
4,405.00
4,200.00
4,275.00
4,149.08
386,039
May 14, 2026
4,125.00
4,225.00
4,125.00
4,215.00
4,090.85
136,987
May 13, 2026
4,110.00
4,180.00
4,110.00
4,150.00
4,027.76
120,714
May 12, 2026
4,135.00
4,210.00
4,080.00
4,145.00
4,022.91
232,215
May 11, 2026
4,285.00
4,300.00
4,170.00
4,175.00
4,052.03
201,606
May 8, 2026
4,285.00
4,300.00
4,195.00
4,270.00
4,144.23
170,072
May 7, 2026
4,290.00
4,355.00
4,260.00
4,285.00
4,158.79
163,095
May 6, 2026
4,370.00
4,370.00
4,260.00
4,315.00
4,187.90
289,327
May 4, 2026
4,480.00
4,480.00
4,360.00
4,370.00
4,241.28
208,088
Apr 30, 2026
4,550.00
4,550.00
4,380.00
4,400.00
4,270.40
200,981
Apr 29, 2026
4,405.00
4,545.00
4,380.00
4,520.00
4,386.86
244,311
Apr 28, 2026
4,425.00
4,460.00
4,385.00
4,400.00
4,270.40
161,821
Apr 27, 2026
4,460.00
4,480.00
4,395.00
4,405.00
4,275.25
146,738
Apr 24, 2026
4,355.00
4,430.00
4,350.00
4,420.00
4,289.81
174,883
Apr 23, 2026
4,340.00
4,390.00
4,290.00
4,345.00
4,217.02
164,219
Apr 22, 2026
4,375.00
4,425.00
4,310.00
4,320.00
4,192.75
120,055
Apr 21, 2026
4,385.00
4,480.00
4,350.00
4,375.00
4,246.13
139,934
Apr 20, 2026
4,455.00
4,470.00
4,375.00
4,380.00
4,250.99
247,229
Apr 17, 2026
4,565.00
4,565.00
4,425.00
4,470.00
4,338.34
186,993
Apr 16, 2026
4,430.00
4,730.00
4,400.00
4,495.00
4,362.60
782,747
Apr 15, 2026
4,470.00
4,480.00
4,365.00
4,430.00
4,299.51
263,756
Apr 14, 2026
4,350.00
4,630.00
4,330.00
4,450.00
4,318.92
645,875
Apr 13, 2026
4,300.00
4,550.00
4,250.00
4,330.00
4,202.46
345,360
Apr 10, 2026
4,185.00
4,315.00
4,185.00
4,310.00
4,183.05
211,983
Apr 9, 2026
4,175.00
4,215.00
4,145.00
4,180.00
4,056.88
124,167
Apr 8, 2026
4,175.00
4,205.00
4,140.00
4,170.00
4,047.17
199,733
Apr 7, 2026
4,205.00
4,205.00
4,110.00
4,135.00
4,013.20
85,717
Apr 6, 2026
4,200.00
4,205.00
4,150.00
4,170.00
4,047.17
133,345
Apr 3, 2026
4,140.00
4,265.00
4,130.00
4,200.00
4,076.29
185,907
Apr 2, 2026
4,260.00
4,260.00
4,090.00
4,130.00
4,008.35
306,379
Apr 1, 2026
4,135.00
4,210.00
4,090.00
4,200.00
4,076.29
254,514
Mar 31, 2026
4,245.00
4,370.00
4,095.00
4,100.00
3,979.23
481,689
Mar 30, 2026
4,350.00
4,410.00
4,140.00
4,185.00
4,061.73
828,447
Mar 27, 2026
4,450.00
4,615.00
4,230.00
4,275.00
4,149.08
1,544,700
Mar 26, 2026
4,095.00
4,750.00
4,065.00
4,365.00
4,236.43
3,253,525
Mar 25, 2026
4,065.00
4,150.00
4,060.00
4,095.00
3,974.38
155,197
Mar 24, 2026
4,030.00
4,065.00
3,975.00
4,045.00
3,925.85
85,106
Mar 23, 2026
4,030.00
4,090.00
3,985.00
4,000.00
3,882.18
102,881
Mar 20, 2026
3,955.00
4,125.00
3,955.00
4,100.00
3,979.23
159,034
Mar 19, 2026
4,040.00
4,040.00
3,930.00
3,940.00
3,823.95
213,138
Mar 18, 2026
4,090.00
4,090.00
4,005.00
4,050.00
3,930.71
143,690
Mar 17, 2026
4,090.00
4,095.00
4,030.00
4,060.00
3,940.41
72,647
Mar 16, 2026
4,100.00
4,100.00
4,010.00
4,050.00
3,930.71
92,029
Mar 13, 2026
4,110.00
4,125.00
4,025.00
4,065.00
3,945.27
156,908
Mar 12, 2026
4,105.00
4,125.00
4,055.00
4,120.00
3,998.65
58,056
Mar 11, 2026
4,105.00
4,160.00
4,035.00
4,070.00
3,950.12
99,914
Mar 10, 2026
4,045.00
4,100.00
3,980.00
4,015.00
3,896.74
186,472
Mar 9, 2026
4,070.00
4,070.00
3,915.00
4,000.00
3,882.18
116,362
Mar 6, 2026
4,030.00
4,200.00
4,030.00
4,125.00
4,003.50
115,172
Mar 5, 2026
4,120.00
4,270.00
4,100.00
4,155.00
4,032.61
121,785
Mar 4, 2026
4,300.00
4,300.00
3,930.00
3,990.00
3,872.47
386,355
Mar 3, 2026
4,390.00
4,425.00
4,255.00
4,300.00
4,173.34
267,524
Feb 27, 2026
4,435.00
4,475.00
4,350.00
4,425.00
4,294.66
189,779
Feb 26, 2026
4,550.00
4,550.00
4,425.00
4,435.00
4,304.37
224,064
Feb 25, 2026
4,615.00
4,615.00
4,540.00
4,550.00
4,415.98
174,769
Feb 24, 2026
4,635.00
4,635.00
4,535.00
4,605.00
4,469.36
154,853
Feb 23, 2026
4,650.00
4,700.00
4,605.00
4,635.00
4,498.48
155,506
Feb 20, 2026
4,535.00
4,625.00
4,535.00
4,620.00
4,483.92
257,682
Feb 19, 2026
4,510.00
4,570.00
4,510.00
4,535.00
4,401.42
151,749
Feb 13, 2026
4,500.00
4,560.00
4,430.00
4,510.00
4,377.16
165,122
Feb 12, 2026
4,450.00
4,600.00
4,420.00
4,500.00
4,367.45
312,555
Feb 11, 2026
4,435.00
4,440.00
4,375.00
4,420.00
4,289.81
115,030
Feb 10, 2026
4,370.00
4,425.00
4,355.00
4,415.00
4,284.96
132,761
Feb 9, 2026
4,280.00
4,370.00
4,280.00
4,365.00
4,236.43
123,551
Feb 6, 2026
4,335.00
4,335.00
4,150.00
4,255.00
4,129.67
224,697
Feb 5, 2026
4,395.00
4,440.00
4,320.00
4,340.00
4,212.17
206,013
Feb 4, 2026
4,335.00
4,405.00
4,315.00
4,395.00
4,265.54
166,643
Feb 3, 2026
4,300.00
4,360.00
4,250.00
4,330.00
4,202.46
209,859
Feb 2, 2026
4,380.00
4,460.00
4,250.00
4,255.00
4,129.67
192,804
Jan 30, 2026
4,270.00
4,415.00
4,200.00
4,385.00
4,255.84
382,730
Jan 29, 2026
4,185.00
4,280.00
4,110.00
4,270.00
4,144.23
232,657
Jan 28, 2026
4,195.00
4,210.00
4,170.00
4,185.00
4,061.73
205,814
Jan 27, 2026
4,235.00
4,250.00
4,155.00
4,195.00
4,071.44
136,205
Jan 26, 2026
4,250.00
4,290.00
4,205.00
4,235.00
4,110.26
175,861
Jan 23, 2026
4,155.00
4,240.00
4,150.00
4,220.00
4,095.70
123,214
Jan 22, 2026
4,125.00
4,180.00
4,120.00
4,150.00
4,027.76
119,069
Jan 21, 2026
4,185.00
4,185.00
4,090.00
4,125.00
4,003.50
122,240
Jan 20, 2026
4,100.00
4,200.00
4,060.00
4,185.00
4,061.73
158,755
Jan 19, 2026
4,115.00
4,120.00
4,030.00
4,100.00
3,979.23
159,932
Jan 16, 2026
4,125.00
4,140.00
4,085.00
4,115.00
3,993.79
94,658
Jan 15, 2026
4,160.00
4,175.00
4,085.00
4,125.00
4,003.50
106,263
Jan 14, 2026
4,155.00
4,175.00
4,115.00
4,170.00
4,047.17
62,686
Jan 13, 2026
4,170.00
4,170.00
4,090.00
4,155.00
4,032.61
85,185
Jan 12, 2026
4,125.00
4,185.00
4,120.00
4,160.00
4,037.47
116,481
Jan 9, 2026
4,065.00
4,170.00
4,025.00
4,125.00
4,003.50
121,720
Jan 8, 2026
4,100.00
4,145.00
4,045.00
4,060.00
3,940.41
171,681
Jan 7, 2026
4,160.00
4,185.00
4,055.00
4,100.00
3,979.23
190,799
Jan 6, 2026
4,185.00
4,195.00
4,100.00
4,160.00
4,037.47
98,027
Jan 5, 2026
4,135.00
4,205.00
4,130.00
4,165.00
4,042.32
113,560
Jan 2, 2026
4,210.00
4,245.00
4,140.00
4,150.00
4,027.76
202,872
Dec 30, 2025
4,265.00
4,275.00
4,220.00
4,250.00
4,124.82
141,328
Dec 29, 2025
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
4,350.00
4,380.00
4,240.00
4,285.00
4,158.79
138,971
Dec 29, 2025
1.01:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
4,415.84
4,435.64
4,351.49
4,381.19
4,203.61
132,548
Dec 24, 2025
4,475.25
4,475.25
4,376.24
4,415.84
4,236.86
135,712
Dec 23, 2025
4,465.35
4,475.25
4,430.69
4,465.35
4,284.36
98,952
Dec 22, 2025
4,490.10
4,504.95
4,430.69
4,465.35
4,284.36
127,139
Dec 19, 2025
4,430.69
4,475.25
4,405.94
4,465.35
4,284.36
79,660
Dec 18, 2025
4,470.30
4,485.15
4,356.44
4,430.69
4,251.11
119,545
Dec 17, 2025
4,539.60
4,594.06
4,455.45
4,504.95
4,322.36
115,535
Dec 16, 2025
4,589.11
4,603.96
4,504.95
4,534.65
4,350.86
97,040
Dec 15, 2025
4,564.36
4,603.96
4,519.80
4,589.11
4,403.11
98,968
Dec 12, 2025
4,519.80
4,574.26
4,485.15
4,574.26
4,388.86
86,541
Dec 11, 2025
4,549.50
4,549.50
4,460.40
4,519.80
4,336.61
150,374
Dec 10, 2025
4,504.95
4,579.21
4,440.59
4,559.41
4,374.61
122,492
Dec 9, 2025
4,500.00
4,500.00
4,425.74
4,485.15
4,303.36
102,898
Dec 8, 2025
4,504.95
4,509.90
4,430.69
4,490.10
4,308.11
179,519
Dec 5, 2025
4,554.46
4,554.46
4,475.25
4,504.95
4,322.36
167,048
Dec 4, 2025
4,574.26
4,574.26
4,504.95
4,544.55
4,360.36
147,454
Dec 3, 2025
4,564.36
4,618.81
4,524.75
4,574.26
4,388.86
182,799
Dec 2, 2025
4,633.66
4,638.61
4,544.55
4,564.36
4,379.36
262,464
Dec 1, 2025
4,618.81
4,683.17
4,589.11
4,628.71
4,441.10
192,968
Nov 28, 2025
4,673.27
4,702.97
4,589.11
4,618.81
4,431.61
315,713
Nov 27, 2025
4,663.37
4,767.33
4,574.26
4,673.27
4,483.85
619,560
Nov 26, 2025
4,554.46
4,769.31
4,450.50
4,638.61
4,450.60
1,182,987
Nov 25, 2025
4,277.23
4,514.85
4,277.23
4,440.59
4,260.61
838,588
Nov 24, 2025
4,297.03
4,321.78
4,217.82
4,277.23
4,103.87
561,328
Nov 21, 2025
4,094.06
4,158.42
4,054.46
4,118.81
3,951.87
59,430
Nov 20, 2025
4,108.91
4,153.47
4,108.91
4,143.56
3,975.62
36,854
Nov 19, 2025
4,158.42
4,158.42
4,064.36
4,108.91
3,942.37
41,616
Nov 18, 2025
4,198.02
4,207.92
4,103.96
4,128.71
3,961.37
76,775
Nov 17, 2025
4,079.21
4,227.72
4,059.41
4,207.92
4,037.37
180,039
Nov 14, 2025
4,054.46
4,069.31
3,985.15
4,039.60
3,875.87
21,744
Nov 13, 2025
4,034.65
4,079.21
4,000.00
4,054.46
3,890.12
22,364
Nov 12, 2025
3,950.50
4,034.65
3,950.50
4,034.65
3,871.12
31,613
Nov 11, 2025
3,990.10
4,024.75
3,950.50
3,960.40
3,799.88
31,406
Nov 10, 2025
3,881.19
3,995.05
3,861.39
3,990.10
3,828.38
59,867
Nov 7, 2025
3,876.24
3,910.89
3,787.13
3,881.19
3,723.88
99,559
Nov 6, 2025
3,891.09
3,930.69
3,841.58
3,900.99
3,742.88
81,477
Nov 5, 2025
3,995.05
3,995.05
3,851.49
3,905.94
3,747.63
106,184
Nov 4, 2025
3,960.40
4,044.55
3,925.74
4,000.00
3,837.87
74,285
Nov 3, 2025
4,009.90
4,009.90
3,940.59
3,960.40
3,799.88
90,860
