KSE - Delayed Quote
KRW
LX Hausys, Ltd. (108670.KS)
25,700.00
0.00
(0.00%)
At close: 3:19:56 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 9, 2026
|
25,800.00 | 25,900.00 | 25,450.00 | 25,700.00 | 25,700.00 | 33,697 |
|
Nov 6, 2026
|
26,550.00 | 26,650.00 | 25,500.00 | 25,700.00 | 25,700.00 | 38,985 |
|
Nov 5, 2026
|
28,200.00 | 28,200.00 | 27,000.00 | 27,100.00 | 27,100.00 | 49,786 |
|
Nov 4, 2026
|
28,550.00 | 28,700.00 | 27,850.00 | 28,650.00 | 28,650.00 | 20,706 |
|
Nov 3, 2026
|
28,100.00 | 28,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | 10,127 |
|
Nov 2, 2026
|
28,500.00 | 28,850.00 | 27,850.00 | 28,600.00 | 28,600.00 | 5,724 |
|
Oct 30, 2026
|
28,000.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 21,483 |
|
Oct 29, 2026
|
29,250.00 | 29,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | 27,678 |
|
Oct 28, 2026
|
30,200.00 | 30,600.00 | 28,850.00 | 29,250.00 | 29,250.00 | 32,815 |
|
Oct 27, 2026
|
30,450.00 | 30,500.00 | 29,800.00 | 30,400.00 | 30,400.00 | 14,066 |
|
Oct 26, 2026
|
30,200.00 | 30,200.00 | 29,450.00 | 29,950.00 | 29,950.00 | 30,833 |
|
Oct 23, 2026
|
30,500.00 | 30,500.00 | 29,500.00 | 30,350.00 | 30,350.00 | 19,196 |
|
Oct 22, 2026
|
31,350.00 | 31,350.00 | 30,300.00 | 30,700.00 | 30,700.00 | 8,178 |
|
Oct 21, 2026
|
31,650.00 | 31,650.00 | 30,500.00 | 31,000.00 | 31,000.00 | 12,511 |
|
Oct 20, 2026
|
31,700.00 | 31,900.00 | 30,800.00 | 31,000.00 | 31,000.00 | 9,823 |
|
Oct 19, 2026
|
30,750.00 | 31,600.00 | 30,650.00 | 31,600.00 | 31,600.00 | 5,857 |
|
Oct 16, 2026
|
30,750.00 | 31,700.00 | 30,350.00 | 31,000.00 | 31,000.00 | 16,255 |
|
Oct 15, 2026
|
31,000.00 | 31,000.00 | 29,950.00 | 30,300.00 | 30,300.00 | 22,956 |
|
Oct 14, 2026
|
31,700.00 | 32,250.00 | 31,050.00 | 31,400.00 | 31,400.00 | 13,911 |
|
Oct 13, 2026
|
31,200.00 | 31,650.00 | 30,600.00 | 31,650.00 | 31,650.00 | 17,792 |
|
Oct 12, 2026
|
32,100.00 | 32,100.00 | 31,000.00 | 31,250.00 | 31,250.00 | 28,560 |
|
Oct 8, 2026
|
32,650.00 | 32,700.00 | 32,000.00 | 32,050.00 | 32,050.00 | 11,379 |
|
Oct 7, 2026
|
32,950.00 | 33,250.00 | 32,550.00 | 32,650.00 | 32,650.00 | 7,886 |
|
Oct 6, 2026
|
33,300.00 | 33,850.00 | 32,650.00 | 32,950.00 | 32,950.00 | 13,277 |
|
Oct 2, 2026
|
33,250.00 | 33,650.00 | 32,700.00 | 33,300.00 | 33,300.00 | 21,870 |
|
Oct 1, 2026
|
33,450.00 | 33,500.00 | 32,850.00 | 33,000.00 | 33,000.00 | 8,010 |
|
Sep 30, 2026
|
33,450.00 | 34,000.00 | 33,100.00 | 33,200.00 | 33,200.00 | 16,520 |
|
Sep 29, 2026
|
33,450.00 | 33,450.00 | 32,650.00 | 32,800.00 | 32,800.00 | 7,897 |
|
Sep 28, 2026
|
32,900.00 | 33,850.00 | 32,350.00 | 33,350.00 | 33,350.00 | 13,986 |
|
Sep 23, 2026
|
32,850.00 | 33,050.00 | 32,350.00 | 32,350.00 | 32,350.00 | 13,192 |
|
Sep 22, 2026
|
33,000.00 | 33,500.00 | 32,875.00 | 32,900.00 | 32,900.00 | 12,423 |
|
Sep 21, 2026
|
33,200.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,950.00 | 10,907 |
|
Sep 18, 2026
|
33,950.00 | 33,950.00 | 33,200.00 | 33,500.00 | 33,500.00 | 15,291 |
|
Sep 17, 2026
|
33,700.00 | 33,850.00 | 33,200.00 | 33,400.00 | 33,400.00 | 10,510 |
|
Sep 16, 2026
|
34,050.00 | 34,050.00 | 33,100.00 | 33,650.00 | 33,650.00 | 10,047 |
|
Sep 15, 2026
|
33,850.00 | 34,100.00 | 33,550.00 | 33,650.00 | 33,650.00 | 9,582 |
|
Sep 14, 2026
|
34,450.00 | 34,450.00 | 33,600.00 | 33,850.00 | 33,850.00 | 9,089 |
|
Sep 11, 2026
|
34,500.00 | 34,700.00 | 34,050.00 | 34,450.00 | 34,450.00 | 11,347 |
|
Sep 10, 2026
|
34,450.00 | 35,050.00 | 34,150.00 | 34,800.00 | 34,800.00 | 45,382 |
|
Sep 9, 2026
|
35,150.00 | 35,400.00 | 34,450.00 | 34,450.00 | 34,450.00 | 37,277 |
|
Sep 8, 2026
|
35,400.00 | 35,900.00 | 35,100.00 | 35,350.00 | 35,350.00 | 20,724 |
|
Sep 7, 2026
|
35,650.00 | 36,000.00 | 35,050.00 | 35,350.00 | 35,350.00 | 23,251 |
|
Sep 4, 2026
|
35,000.00 | 36,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | 45,309 |
|
Sep 3, 2026
|
33,750.00 | 35,400.00 | 33,450.00 | 35,000.00 | 35,000.00 | 39,156 |
|
Sep 2, 2026
|
34,400.00 | 34,900.00 | 33,300.00 | 33,900.00 | 33,900.00 | 21,071 |
|
Sep 1, 2026
|
34,700.00 | 35,500.00 | 34,500.00 | 34,950.00 | 34,950.00 | 12,578 |
|
Aug 31, 2026
|
35,050.00 | 35,300.00 | 34,450.00 | 34,700.00 | 34,700.00 | 12,158 |
|
Aug 28, 2026
|
34,550.00 | 35,450.00 | 34,250.00 | 35,400.00 | 35,400.00 | 8,292 |
|
Aug 27, 2026
|
35,550.00 | 35,850.00 | 34,400.00 | 34,900.00 | 34,900.00 | 25,486 |
|
Aug 26, 2026
|
35,500.00 | 35,600.00 | 34,800.00 | 35,550.00 | 35,550.00 | 13,930 |
|
Aug 25, 2026
|
34,750.00 | 35,450.00 | 33,600.00 | 35,250.00 | 35,250.00 | 32,953 |
|
Aug 24, 2026
|
33,750.00 | 34,700.00 | 32,950.00 | 34,450.00 | 34,450.00 | 14,520 |
|
Aug 21, 2026
|
33,900.00 | 34,050.00 | 33,000.00 | 33,750.00 | 33,750.00 | 25,442 |
|
Aug 20, 2026
|
33,650.00 | 35,100.00 | 33,200.00 | 34,500.00 | 34,500.00 | 35,351 |
|
Aug 19, 2026
|
33,450.00 | 33,450.00 | 32,550.00 | 32,950.00 | 32,950.00 | 39,459 |
|
Aug 18, 2026
|
34,350.00 | 35,300.00 | 33,500.00 | 34,100.00 | 34,100.00 | 26,877 |
|
Aug 14, 2026
|
33,600.00 | 34,300.00 | 33,600.00 | 34,150.00 | 34,150.00 | 10,878 |
|
Aug 13, 2026
|
34,300.00 | 35,200.00 | 33,400.00 | 33,500.00 | 33,500.00 | 30,212 |
|
Aug 12, 2026
|
35,550.00 | 35,700.00 | 34,600.00 | 34,600.00 | 34,600.00 | 18,042 |
|
Aug 11, 2026
|
34,250.00 | 35,600.00 | 33,850.00 | 35,300.00 | 35,300.00 | 29,029 |
|
Aug 10, 2026
|
34,650.00 | 34,700.00 | 33,950.00 | 34,500.00 | 34,500.00 | 16,448 |
|
Aug 7, 2026
|
34,450.00 | 34,700.00 | 34,100.00 | 34,450.00 | 34,450.00 | 18,126 |
|
Aug 6, 2026
|
33,650.00 | 34,600.00 | 33,500.00 | 34,400.00 | 34,400.00 | 28,575 |
|
Aug 5, 2026
|
33,350.00 | 34,500.00 | 33,300.00 | 33,900.00 | 33,900.00 | 25,949 |
|
Aug 4, 2026
|
31,700.00 | 33,600.00 | 31,700.00 | 33,350.00 | 33,350.00 | 42,447 |
|
Aug 3, 2026
|
31,000.00 | 32,200.00 | 30,900.00 | 32,150.00 | 32,150.00 | 48,262 |
|
Jul 31, 2026
|
33,800.00 | 33,850.00 | 31,000.00 | 31,050.00 | 31,050.00 | 110,512 |
|
Jul 30, 2026
|
31,650.00 | 34,050.00 | 31,650.00 | 32,800.00 | 32,800.00 | 34,124 |
|
Jul 29, 2026
|
31,900.00 | 33,000.00 | 30,800.00 | 31,350.00 | 31,350.00 | 29,691 |
|
Jul 28, 2026
|
33,250.00 | 33,250.00 | 31,700.00 | 32,050.00 | 32,050.00 | 22,270 |
|
Jul 27, 2026
|
33,550.00 | 33,800.00 | 32,600.00 | 33,200.00 | 33,200.00 | 15,214 |
|
Jul 24, 2026
|
33,300.00 | 33,950.00 | 32,500.00 | 33,000.00 | 33,000.00 | 17,076 |
|
Jul 23, 2026
|
31,900.00 | 33,350.00 | 31,900.00 | 32,800.00 | 32,800.00 | 41,588 |
|
Jul 22, 2026
|
32,150.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | 12,285 |
|
Jul 21, 2026
|
32,500.00 | 33,100.00 | 31,450.00 | 31,450.00 | 31,450.00 | 21,114 |
|
Jul 20, 2026
|
31,400.00 | 32,700.00 | 30,500.00 | 32,450.00 | 32,450.00 | 26,416 |
|
Jul 16, 2026
|
31,650.00 | 32,650.00 | 31,250.00 | 31,550.00 | 31,550.00 | 25,693 |
|
Jul 15, 2026
|
33,050.00 | 33,350.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,096 |
|
Jul 14, 2026
|
32,350.00 | 33,450.00 | 32,100.00 | 33,300.00 | 33,300.00 | 35,105 |
|
Jul 13, 2026
|
32,400.00 | 33,000.00 | 31,750.00 | 31,800.00 | 31,800.00 | 17,826 |
|
Jul 10, 2026
|
31,400.00 | 32,700.00 | 31,400.00 | 31,900.00 | 31,900.00 | 14,950 |
|
Jul 9, 2026
|
32,050.00 | 32,700.00 | 29,000.00 | 31,100.00 | 31,100.00 | 15,169 |
|
Jul 8, 2026
|
33,450.00 | 33,450.00 | 31,950.00 | 32,550.00 | 32,550.00 | 17,876 |
|
Jul 7, 2026
|
33,250.00 | 34,100.00 | 33,050.00 | 33,600.00 | 33,600.00 | 17,489 |
|
Jul 6, 2026
|
33,250.00 | 33,450.00 | 32,600.00 | 33,050.00 | 33,050.00 | 10,807 |
|
Jul 3, 2026
|
33,450.00 | 33,450.00 | 32,300.00 | 33,250.00 | 33,250.00 | 23,753 |
|
Jul 2, 2026
|
33,600.00 | 34,100.00 | 32,600.00 | 33,050.00 | 33,050.00 | 29,127 |
|
Jul 1, 2026
|
32,500.00 | 33,900.00 | 31,850.00 | 33,700.00 | 33,700.00 | 28,591 |
|
Jun 30, 2026
|
31,850.00 | 32,750.00 | 31,850.00 | 32,050.00 | 32,050.00 | 10,211 |
|
Jun 29, 2026
|
30,800.00 | 32,750.00 | 30,350.00 | 32,750.00 | 32,750.00 | 21,629 |
|
Jun 26, 2026
|
30,000.00 | 30,000.00 | 28,700.00 | 29,900.00 | 29,900.00 | 28,014 |
|
Jun 25, 2026
|
29,900.00 | 30,700.00 | 29,500.00 | 29,500.00 | 29,500.00 | 19,380 |
|
Jun 24, 2026
|
29,850.00 | 30,350.00 | 29,500.00 | 29,900.00 | 29,900.00 | 17,382 |
|
Jun 23, 2026
|
31,400.00 | 31,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | 33,758 |
|
Jun 22, 2026
|
32,400.00 | 32,650.00 | 31,100.00 | 31,300.00 | 31,300.00 | 18,558 |
|
Jun 19, 2026
|
32,900.00 | 33,700.00 | 31,750.00 | 32,100.00 | 32,100.00 | 56,442 |
|
Jun 18, 2026
|
34,300.00 | 34,350.00 | 32,800.00 | 32,800.00 | 32,800.00 | 15,555 |
|
Jun 17, 2026
|
34,900.00 | 35,500.00 | 33,800.00 | 34,100.00 | 34,100.00 | 14,968 |
|
Jun 16, 2026
|
34,300.00 | 35,400.00 | 34,100.00 | 34,900.00 | 34,900.00 | 16,992 |
|
Jun 15, 2026
|
33,450.00 | 35,300.00 | 33,450.00 | 34,700.00 | 34,700.00 | 16,851 |
|
Jun 12, 2026
|
33,300.00 | 34,000.00 | 32,350.00 | 33,200.00 | 33,200.00 | 33,548 |
|
Jun 11, 2026
|
31,250.00 | 32,300.00 | 30,750.00 | 32,200.00 | 32,200.00 | 25,904 |
|
Jun 10, 2026
|
30,800.00 | 32,500.00 | 30,800.00 | 31,550.00 | 31,550.00 | 17,286 |
|
Jun 9, 2026
|
31,050.00 | 31,550.00 | 30,500.00 | 31,550.00 | 31,550.00 | 14,558 |
|
Jun 8, 2026
|
31,050.00 | 31,500.00 | 30,450.00 | 30,500.00 | 30,500.00 | 26,354 |
|
Jun 5, 2026
|
31,800.00 | 32,900.00 | 31,600.00 | 32,250.00 | 32,250.00 | 38,866 |
|
Jun 4, 2026
|
32,450.00 | 32,600.00 | 31,500.00 | 31,950.00 | 31,950.00 | 35,724 |
|
Jun 2, 2026
|
31,500.00 | 32,800.00 | 31,200.00 | 32,500.00 | 32,500.00 | 35,227 |
|
Jun 1, 2026
|
32,650.00 | 33,000.00 | 31,800.00 | 32,300.00 | 32,300.00 | 55,418 |
|
May 29, 2026
|
34,450.00 | 34,500.00 | 33,100.00 | 33,400.00 | 33,400.00 | 43,608 |
|
May 28, 2026
|
34,700.00 | 34,700.00 | 33,400.00 | 34,550.00 | 34,550.00 | 31,973 |
|
May 27, 2026
|
36,700.00 | 36,700.00 | 34,200.00 | 34,550.00 | 34,550.00 | 60,965 |
|
May 26, 2026
|
39,450.00 | 39,500.00 | 36,100.00 | 36,700.00 | 36,700.00 | 68,633 |
|
May 22, 2026
|
36,450.00 | 39,350.00 | 36,300.00 | 38,950.00 | 38,950.00 | 68,258 |
|
May 21, 2026
|
35,650.00 | 35,950.00 | 35,050.00 | 35,800.00 | 35,800.00 | 42,362 |
|
May 20, 2026
|
35,000.00 | 35,050.00 | 33,550.00 | 34,200.00 | 34,200.00 | 41,097 |
|
May 19, 2026
|
38,400.00 | 38,700.00 | 34,850.00 | 35,100.00 | 35,100.00 | 87,962 |
|
May 18, 2026
|
37,200.00 | 39,500.00 | 36,700.00 | 38,400.00 | 38,400.00 | 67,223 |
|
May 15, 2026
|
39,700.00 | 39,800.00 | 37,700.00 | 38,450.00 | 38,450.00 | 75,452 |
|
May 14, 2026
|
39,450.00 | 40,150.00 | 38,700.00 | 38,800.00 | 38,800.00 | 68,454 |
|
May 13, 2026
|
38,050.00 | 39,400.00 | 38,000.00 | 38,550.00 | 38,550.00 | 67,246 |
|
May 12, 2026
|
39,200.00 | 39,750.00 | 37,300.00 | 38,800.00 | 38,800.00 | 91,660 |
|
May 11, 2026
|
38,950.00 | 41,000.00 | 38,550.00 | 38,750.00 | 38,750.00 | 79,744 |
|
May 8, 2026
|
39,650.00 | 39,850.00 | 38,650.00 | 39,550.00 | 39,550.00 | 67,198 |
|
May 7, 2026
|
40,700.00 | 41,400.00 | 39,350.00 | 39,950.00 | 39,950.00 | 115,487 |
|
May 6, 2026
|
41,000.00 | 42,450.00 | 40,400.00 | 41,250.00 | 41,250.00 | 120,337 |
|
May 4, 2026
|
41,500.00 | 43,000.00 | 40,400.00 | 42,500.00 | 42,500.00 | 284,582 |
|
Apr 30, 2026
|
34,900.00 | 36,900.00 | 34,500.00 | 36,100.00 | 36,100.00 | 152,640 |
|
Apr 29, 2026
|
33,400.00 | 34,000.00 | 32,950.00 | 34,000.00 | 34,000.00 | 45,423 |
|
Apr 28, 2026
|
32,050.00 | 33,450.00 | 32,000.00 | 33,350.00 | 33,350.00 | 85,082 |
|
Apr 27, 2026
|
32,400.00 | 32,400.00 | 31,550.00 | 31,700.00 | 31,700.00 | 19,048 |
|
Apr 24, 2026
|
32,000.00 | 32,200.00 | 31,800.00 | 32,100.00 | 32,100.00 | 24,710 |
|
Apr 23, 2026
|
32,400.00 | 32,400.00 | 31,550.00 | 32,000.00 | 32,000.00 | 27,372 |
|
Apr 22, 2026
|
31,550.00 | 31,750.00 | 30,850.00 | 31,650.00 | 31,650.00 | 18,782 |
|
Apr 21, 2026
|
31,300.00 | 31,550.00 | 30,800.00 | 31,500.00 | 31,500.00 | 23,062 |
|
Apr 20, 2026
|
31,500.00 | 31,550.00 | 30,750.00 | 31,200.00 | 31,200.00 | 25,491 |
|
Apr 17, 2026
|
31,800.00 | 31,800.00 | 31,350.00 | 31,500.00 | 31,500.00 | 17,875 |
|
Apr 16, 2026
|
32,500.00 | 32,500.00 | 31,650.00 | 32,000.00 | 32,000.00 | 30,220 |
|
Apr 15, 2026
|
32,500.00 | 32,500.00 | 31,800.00 | 32,300.00 | 32,300.00 | 34,972 |
|
Apr 14, 2026
|
32,200.00 | 32,200.00 | 31,400.00 | 32,000.00 | 32,000.00 | 33,671 |
|
Apr 13, 2026
|
30,300.00 | 31,300.00 | 30,300.00 | 31,150.00 | 31,150.00 | 26,970 |
|
Apr 10, 2026
|
29,650.00 | 31,450.00 | 29,250.00 | 31,100.00 | 31,100.00 | 83,064 |
|
Apr 9, 2026
|
28,650.00 | 28,700.00 | 28,100.00 | 28,700.00 | 28,700.00 | 17,338 |
|
Apr 8, 2026
|
28,200.00 | 28,850.00 | 28,050.00 | 28,800.00 | 28,800.00 | 24,831 |
|
Apr 7, 2026
|
28,250.00 | 29,000.00 | 27,700.00 | 27,800.00 | 27,800.00 | 23,698 |
|
Apr 6, 2026
|
28,000.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 16,579 |
|
Apr 3, 2026
|
28,250.00 | 28,450.00 | 27,800.00 | 27,850.00 | 27,850.00 | 11,724 |
|
Apr 2, 2026
|
28,900.00 | 29,000.00 | 27,650.00 | 27,950.00 | 27,950.00 | 22,482 |
|
Apr 1, 2026
|
28,550.00 | 28,850.00 | 28,100.00 | 28,700.00 | 28,700.00 | 14,091 |
|
Mar 31, 2026
|
28,200.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | 10,945 |
|
Mar 30, 2026
|
27,500.00 | 28,400.00 | 27,450.00 | 28,200.00 | 28,200.00 | 15,464 |
|
Mar 27, 2026
|
28,500.00 | 28,650.00 | 27,850.00 | 28,550.00 | 28,550.00 | 15,106 |
|
Mar 26, 2026
|
29,150.00 | 29,150.00 | 28,500.00 | 28,500.00 | 28,500.00 | 13,236 |
|
Mar 25, 2026
|
29,250.00 | 29,450.00 | 29,000.00 | 29,050.00 | 29,050.00 | 11,256 |
|
Mar 24, 2026
|
29,850.00 | 29,850.00 | 28,600.00 | 29,100.00 | 29,100.00 | 29,111 |
|
Mar 23, 2026
|
30,150.00 | 30,150.00 | 28,850.00 | 29,150.00 | 29,150.00 | 21,041 |
|
Mar 20, 2026
|
29,050.00 | 30,450.00 | 28,850.00 | 30,450.00 | 30,450.00 | 34,581 |
|
Mar 19, 2026
|
28,850.00 | 29,400.00 | 28,600.00 | 28,900.00 | 28,900.00 | 24,517 |
|
Mar 18, 2026
|
28,850.00 | 29,600.00 | 28,850.00 | 29,200.00 | 29,200.00 | 21,399 |
|
Mar 17, 2026
|
28,700.00 | 28,900.00 | 28,550.00 | 28,750.00 | 28,750.00 | 19,143 |
|
Mar 16, 2026
|
28,700.00 | 28,750.00 | 28,250.00 | 28,650.00 | 28,650.00 | 11,183 |
|
Mar 13, 2026
|
28,600.00 | 29,200.00 | 28,100.00 | 28,900.00 | 28,900.00 | 17,833 |
|
Mar 12, 2026
|
28,800.00 | 29,150.00 | 28,400.00 | 28,850.00 | 28,850.00 | 19,108 |
|
Mar 11, 2026
|
28,450.00 | 29,250.00 | 28,350.00 | 29,000.00 | 29,000.00 | 17,042 |
|
Mar 10, 2026
|
28,450.00 | 28,450.00 | 27,900.00 | 28,200.00 | 28,200.00 | 18,432 |
|
Mar 9, 2026
|
28,050.00 | 28,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | 55,316 |
|
Mar 6, 2026
|
29,100.00 | 29,450.00 | 28,200.00 | 28,950.00 | 28,950.00 | 29,842 |
|
Mar 5, 2026
|
29,000.00 | 29,350.00 | 28,700.00 | 29,100.00 | 29,100.00 | 42,531 |
|
Mar 4, 2026
|
29,500.00 | 30,100.00 | 27,750.00 | 27,900.00 | 27,900.00 | 60,700 |
|
Mar 3, 2026
|
31,500.00 | 31,500.00 | 30,500.00 | 30,600.00 | 30,600.00 | 55,434 |
|
Feb 27, 2026
|
32,800.00 | 32,850.00 | 31,600.00 | 31,750.00 | 31,750.00 | 34,890 |
|
Feb 26, 2026
|
32,550.00 | 32,550.00 | 31,400.00 | 31,600.00 | 31,600.00 | 32,871 |
|
Feb 25, 2026
|
32,000.00 | 32,500.00 | 31,800.00 | 32,450.00 | 32,450.00 | 27,897 |
|
Feb 24, 2026
|
31,600.00 | 31,950.00 | 31,000.00 | 31,850.00 | 31,850.00 | 22,008 |
|
Feb 23, 2026
|
31,950.00 | 32,300.00 | 30,000.00 | 31,650.00 | 31,650.00 | 29,582 |
|
Feb 20, 2026
|
32,000.00 | 32,450.00 | 31,800.00 | 32,000.00 | 32,000.00 | 21,726 |
|
Feb 19, 2026
|
32,450.00 | 32,450.00 | 30,700.00 | 32,000.00 | 32,000.00 | 46,700 |
|
Feb 13, 2026
|
31,600.00 | 32,300.00 | 31,400.00 | 32,000.00 | 32,000.00 | 48,141 |
|
Feb 12, 2026
|
31,350.00 | 31,450.00 | 30,900.00 | 31,250.00 | 31,250.00 | 38,357 |
|
Feb 11, 2026
|
31,100.00 | 31,450.00 | 30,750.00 | 31,400.00 | 31,400.00 | 51,795 |
|
Feb 10, 2026
|
30,750.00 | 31,100.00 | 30,350.00 | 31,100.00 | 31,100.00 | 64,130 |
|
Feb 9, 2026
|
29,150.00 | 30,450.00 | 29,100.00 | 30,350.00 | 30,350.00 | 66,853 |
|
Feb 6, 2026
|
29,700.00 | 29,700.00 | 28,400.00 | 28,850.00 | 28,850.00 | 28,854 |
|
Feb 5, 2026
|
29,500.00 | 30,000.00 | 29,300.00 | 29,700.00 | 29,700.00 | 39,619 |
|
Feb 4, 2026
|
28,650.00 | 29,550.00 | 28,450.00 | 29,450.00 | 29,450.00 | 34,648 |
|
Feb 3, 2026
|
28,550.00 | 28,850.00 | 28,150.00 | 28,850.00 | 28,850.00 | 42,333 |
|
Feb 2, 2026
|
28,900.00 | 29,150.00 | 28,450.00 | 28,550.00 | 28,550.00 | 25,269 |
|
Jan 30, 2026
|
29,250.00 | 29,350.00 | 28,650.00 | 29,000.00 | 29,000.00 | 32,271 |
|
Jan 29, 2026
|
28,800.00 | 29,300.00 | 28,150.00 | 29,250.00 | 29,250.00 | 41,566 |
|
Jan 28, 2026
|
28,900.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | 19,833 |
|
Jan 27, 2026
|
29,200.00 | 29,200.00 | 28,700.00 | 28,750.00 | 28,750.00 | 24,360 |
|
Jan 26, 2026
|
29,550.00 | 29,700.00 | 29,000.00 | 29,250.00 | 29,250.00 | 22,418 |
|
Jan 23, 2026
|
28,750.00 | 29,600.00 | 28,750.00 | 29,400.00 | 29,400.00 | 29,432 |
|
Jan 22, 2026
|
28,550.00 | 29,050.00 | 28,400.00 | 28,850.00 | 28,850.00 | 24,695 |
|
Jan 21, 2026
|
28,800.00 | 29,050.00 | 28,200.00 | 28,350.00 | 28,350.00 | 16,692 |
|
Jan 20, 2026
|
28,550.00 | 29,150.00 | 28,350.00 | 28,800.00 | 28,800.00 | 19,859 |
|
Jan 19, 2026
|
28,550.00 | 28,850.00 | 28,300.00 | 28,500.00 | 28,500.00 | 10,678 |
|
Jan 16, 2026
|
28,500.00 | 29,150.00 | 28,500.00 | 28,650.00 | 28,650.00 | 20,393 |
|
Jan 15, 2026
|
28,150.00 | 28,550.00 | 28,150.00 | 28,500.00 | 28,500.00 | 14,195 |
|
Jan 14, 2026
|
28,200.00 | 28,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | 13,147 |
|
Jan 13, 2026
|
28,000.00 | 28,100.00 | 27,800.00 | 28,050.00 | 28,050.00 | 12,869 |
|
Jan 12, 2026
|
27,800.00 | 28,050.00 | 27,700.00 | 27,800.00 | 27,800.00 | 14,528 |
|
Jan 9, 2026
|
28,000.00 | 28,000.00 | 27,650.00 | 27,700.00 | 27,700.00 | 10,942 |
|
Jan 8, 2026
|
28,400.00 | 28,400.00 | 27,650.00 | 27,950.00 | 27,950.00 | 22,729 |
|
Jan 7, 2026
|
28,600.00 | 28,600.00 | 27,850.00 | 27,950.00 | 27,950.00 | 28,342 |
|
Jan 6, 2026
|
28,550.00 | 28,550.00 | 28,200.00 | 28,300.00 | 28,300.00 | 20,857 |
|
Jan 5, 2026
|
28,750.00 | 28,850.00 | 28,300.00 | 28,350.00 | 28,350.00 | 15,896 |
|
Jan 2, 2026
|
28,750.00 | 28,800.00 | 28,350.00 | 28,550.00 | 28,550.00 | 24,044 |
|
Dec 30, 2025
|
28,750.00 | 29,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | 24,755 |
|
Dec 29, 2025
|
28,950.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | 22,486 |
|
Dec 26, 2025
|
29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | 30,219 |
|
Dec 24, 2025
|
29,450.00 | 29,450.00 | 28,800.00 | 29,200.00 | 29,200.00 | 25,048 |
|
Dec 23, 2025
|
29,700.00 | 29,700.00 | 29,000.00 | 29,450.00 | 29,450.00 | 23,359 |
|
Dec 22, 2025
|
29,550.00 | 29,750.00 | 29,250.00 | 29,400.00 | 29,400.00 | 21,318 |
|
Dec 19, 2025
|
30,000.00 | 30,000.00 | 29,050.00 | 29,250.00 | 29,250.00 | 31,091 |
|
Dec 18, 2025
|
29,950.00 | 29,950.00 | 29,350.00 | 29,700.00 | 29,700.00 | 22,087 |
|
Dec 17, 2025
|
30,000.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | 21,188 |
|
Dec 16, 2025
|
30,500.00 | 30,500.00 | 29,800.00 | 29,800.00 | 29,800.00 | 22,960 |
|
Dec 15, 2025
|
30,700.00 | 30,800.00 | 30,350.00 | 30,500.00 | 30,500.00 | 16,477 |
|
Dec 12, 2025
|
30,350.00 | 31,000.00 | 30,200.00 | 30,800.00 | 30,800.00 | 18,742 |
|
Dec 11, 2025
|
29,700.00 | 30,800.00 | 29,550.00 | 30,500.00 | 30,500.00 | 36,059 |
|
Dec 10, 2025
|
29,900.00 | 30,200.00 | 29,500.00 | 29,700.00 | 29,700.00 | 20,819 |
|
Dec 9, 2025
|
30,400.00 | 30,500.00 | 29,650.00 | 29,900.00 | 29,900.00 | 30,077 |
|
Dec 8, 2025
|
31,250.00 | 31,300.00 | 30,300.00 | 30,500.00 | 30,500.00 | 18,056 |
|
Dec 5, 2025
|
30,500.00 | 31,250.00 | 30,300.00 | 31,200.00 | 31,200.00 | 33,082 |
|
Dec 4, 2025
|
30,600.00 | 30,600.00 | 30,000.00 | 30,300.00 | 30,300.00 | 16,692 |
|
Dec 3, 2025
|
29,850.00 | 30,600.00 | 29,750.00 | 30,200.00 | 30,200.00 | 29,071 |
|
Dec 2, 2025
|
29,900.00 | 30,250.00 | 29,450.00 | 29,850.00 | 29,850.00 | 38,634 |
|
Dec 1, 2025
|
30,500.00 | 30,850.00 | 29,950.00 | 30,000.00 | 30,000.00 | 10,603 |
|
Nov 28, 2025
|
30,300.00 | 30,550.00 | 30,150.00 | 30,500.00 | 30,500.00 | 12,764 |
|
Nov 27, 2025
|
30,850.00 | 30,900.00 | 30,200.00 | 30,200.00 | 30,200.00 | 17,569 |
|
Nov 26, 2025
|
29,950.00 | 31,000.00 | 29,950.00 | 30,850.00 | 30,850.00 | 18,339 |
|
Nov 25, 2025
|
30,150.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | 19,170 |
|
Nov 24, 2025
|
30,400.00 | 30,900.00 | 30,050.00 | 30,050.00 | 30,050.00 | 12,705 |
|
Nov 21, 2025
|
30,150.00 | 30,600.00 | 30,100.00 | 30,500.00 | 30,500.00 | 17,895 |
|
Nov 20, 2025
|
29,950.00 | 31,050.00 | 29,900.00 | 30,600.00 | 30,600.00 | 30,304 |
|
Nov 19, 2025
|
29,850.00 | 30,200.00 | 29,550.00 | 29,850.00 | 29,850.00 | 21,416 |
|
Nov 18, 2025
|
30,700.00 | 31,000.00 | 29,850.00 | 29,850.00 | 29,850.00 | 25,796 |
|
Nov 17, 2025
|
30,550.00 | 31,100.00 | 30,150.00 | 31,050.00 | 31,050.00 | 21,419 |
|
Nov 14, 2025
|
31,000.00 | 31,050.00 | 30,450.00 | 30,550.00 | 30,550.00 | 34,659 |
|
Nov 13, 2025
|
30,900.00 | 31,350.00 | 30,750.00 | 31,050.00 | 31,050.00 | 27,164 |
|
Nov 12, 2025
|
30,600.00 | 31,100.00 | 30,250.00 | 31,000.00 | 31,000.00 | 38,313 |
|
Nov 11, 2025
|
30,250.00 | 30,850.00 | 30,100.00 | 30,600.00 | 30,600.00 | 27,611 |
|
Nov 10, 2025
|
30,050.00 | 30,500.00 | 29,700.00 | 30,250.00 | 30,250.00 | 33,135 |
