KOSDAQ - Delayed Quote
KRW
Korea Computer & Systems Inc. (115500.KQ)
7,940.00
+460.00
(+6.15%)
As of 1:44:50 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 9, 2026
7,960.00
8,500.00
7,630.00
7,820.00
7,820.00
113,774
Nov 6, 2026
7,330.00
7,770.00
7,070.00
7,480.00
7,480.00
51,198
Nov 5, 2026
8,280.00
8,360.00
7,810.00
7,860.00
7,860.00
67,205
Nov 4, 2026
8,470.00
8,640.00
7,990.00
8,320.00
8,320.00
77,538
Nov 3, 2026
8,810.00
9,400.00
8,220.00
8,390.00
8,390.00
158,238
Nov 2, 2026
8,600.00
8,850.00
8,550.00
8,810.00
8,810.00
52,485
Oct 30, 2026
8,830.00
9,090.00
8,590.00
8,800.00
8,800.00
82,665
Oct 29, 2026
9,410.00
9,480.00
8,820.00
8,840.00
8,840.00
94,595
Oct 28, 2026
9,200.00
9,880.00
9,200.00
9,600.00
9,600.00
142,044
Oct 27, 2026
8,830.00
9,070.00
8,770.00
8,850.00
8,850.00
61,332
Oct 26, 2026
8,770.00
9,360.00
8,770.00
8,790.00
8,790.00
96,130
Oct 23, 2026
8,900.00
9,150.00
8,680.00
8,950.00
8,950.00
95,602
Oct 22, 2026
9,750.00
9,750.00
8,990.00
9,130.00
9,130.00
115,611
Oct 21, 2026
9,800.00
9,810.00
9,380.00
9,470.00
9,470.00
67,932
Oct 20, 2026
9,990.00
10,100.00
9,520.00
9,610.00
9,610.00
66,236
Oct 19, 2026
9,450.00
10,000.00
9,450.00
10,000.00
10,000.00
70,448
Oct 16, 2026
9,790.00
10,350.00
9,630.00
9,910.00
9,910.00
171,540
Oct 15, 2026
9,650.00
9,650.00
9,240.00
9,480.00
9,480.00
123,291
Oct 14, 2026
10,250.00
10,560.00
9,900.00
10,050.00
10,050.00
126,409
Oct 13, 2026
10,590.00
11,070.00
10,000.00
10,300.00
10,300.00
273,599
Oct 12, 2026
11,420.00
11,650.00
10,650.00
10,790.00
10,790.00
226,412
Oct 8, 2026
11,750.00
12,030.00
11,180.00
11,540.00
11,540.00
286,997
Oct 7, 2026
12,630.00
12,660.00
11,920.00
11,940.00
11,940.00
563,039
Oct 6, 2026
11,540.00
13,390.00
11,100.00
12,750.00
12,750.00
4,129,291
Oct 2, 2026
10,620.00
10,760.00
10,550.00
10,710.00
10,710.00
232,196
Oct 1, 2026
10,610.00
10,620.00
10,160.00
10,580.00
10,580.00
151,473
Sep 30, 2026
10,700.00
10,960.00
10,600.00
10,610.00
10,610.00
199,144
Sep 29, 2026
11,010.00
11,010.00
10,270.00
10,670.00
10,670.00
326,431
Sep 28, 2026
10,100.00
11,910.00
10,060.00
11,200.00
11,200.00
1,769,044
Sep 23, 2026
10,060.00
10,650.00
10,020.00
10,080.00
10,080.00
488,290
Sep 22, 2026
10,270.00
10,300.00
9,650.00
9,650.00
9,650.00
136,755
Sep 21, 2026
10,400.00
10,480.00
9,930.00
10,010.00
10,010.00
189,838
Sep 18, 2026
10,490.00
11,110.00
10,360.00
10,370.00
10,370.00
507,752
Sep 17, 2026
10,210.00
10,460.00
10,050.00
10,060.00
10,060.00
244,470
Sep 16, 2026
10,430.00
11,300.00
10,170.00
10,200.00
10,200.00
532,758
Sep 15, 2026
9,940.00
10,990.00
9,650.00
10,620.00
10,620.00
990,768
Sep 14, 2026
10,260.00
10,940.00
9,780.00
9,990.00
9,990.00
1,050,932
Sep 11, 2026
9,100.00
10,720.00
9,060.00
9,950.00
9,950.00
2,122,423
Sep 10, 2026
9,210.00
9,210.00
8,810.00
9,050.00
9,050.00
65,198
Sep 9, 2026
9,200.00
9,910.00
8,910.00
9,240.00
9,240.00
361,951
Sep 8, 2026
8,780.00
9,040.00
8,760.00
8,830.00
8,830.00
52,103
Sep 7, 2026
8,850.00
8,950.00
8,630.00
8,810.00
8,810.00
27,949
Sep 4, 2026
8,490.00
8,850.00
8,490.00
8,760.00
8,760.00
30,546
Sep 3, 2026
8,660.00
8,790.00
8,400.00
8,420.00
8,420.00
39,508
Sep 2, 2026
8,700.00
8,880.00
8,560.00
8,650.00
8,650.00
26,009
Sep 1, 2026
9,120.00
9,150.00
8,870.00
8,970.00
8,970.00
29,271
Aug 31, 2026
9,150.00
9,160.00
8,700.00
9,090.00
9,090.00
67,668
Aug 28, 2026
9,170.00
9,900.00
8,930.00
9,250.00
9,250.00
153,299
Aug 27, 2026
8,800.00
9,280.00
8,800.00
9,070.00
9,070.00
60,736
Aug 26, 2026
8,750.00
8,900.00
8,600.00
8,800.00
8,800.00
23,882
Aug 25, 2026
8,420.00
8,890.00
8,110.00
8,770.00
8,770.00
28,999
Aug 24, 2026
8,860.00
9,060.00
8,540.00
8,620.00
8,620.00
34,734
Aug 21, 2026
8,920.00
8,970.00
8,500.00
8,590.00
8,590.00
37,047
Aug 20, 2026
8,830.00
9,100.00
8,660.00
9,000.00
9,000.00
44,038
Aug 19, 2026
8,600.00
9,080.00
8,460.00
8,730.00
8,730.00
59,959
Aug 18, 2026
9,420.00
9,460.00
8,940.00
8,990.00
8,990.00
68,388
Aug 14, 2026
9,700.00
9,770.00
9,370.00
9,550.00
9,550.00
74,544
Aug 13, 2026
9,660.00
9,930.00
9,420.00
9,700.00
9,700.00
188,459
Aug 12, 2026
9,250.00
9,380.00
9,000.00
9,200.00
9,200.00
77,160
Aug 11, 2026
9,000.00
9,170.00
8,610.00
9,170.00
9,170.00
73,289
Aug 10, 2026
8,800.00
9,100.00
8,660.00
9,040.00
9,040.00
105,079
Aug 7, 2026
8,610.00
8,630.00
8,100.00
8,340.00
8,340.00
43,104
Aug 6, 2026
8,610.00
8,750.00
8,310.00
8,440.00
8,440.00
67,869
Aug 5, 2026
8,500.00
8,950.00
8,380.00
8,710.00
8,710.00
122,286
Aug 4, 2026
7,920.00
8,300.00
7,910.00
8,250.00
8,250.00
59,561
Aug 3, 2026
7,550.00
7,980.00
7,310.00
7,590.00
7,590.00
56,223
Jul 31, 2026
7,000.00
7,690.00
6,880.00
7,690.00
7,690.00
87,865
Jul 30, 2026
6,120.00
6,880.00
6,120.00
6,680.00
6,680.00
72,221
Jul 29, 2026
7,310.00
7,550.00
6,530.00
6,710.00
6,710.00
111,908
Jul 28, 2026
8,600.00
8,600.00
7,200.00
7,380.00
7,380.00
332,842
Jul 27, 2026
7,880.00
8,110.00
7,720.00
7,820.00
7,820.00
25,791
Jul 24, 2026
8,190.00
8,190.00
7,740.00
7,830.00
7,830.00
41,039
Jul 23, 2026
7,870.00
8,190.00
7,800.00
8,150.00
8,150.00
40,194
Jul 22, 2026
7,860.00
8,060.00
7,640.00
7,700.00
7,700.00
50,241
Jul 21, 2026
7,450.00
7,740.00
7,250.00
7,600.00
7,600.00
53,277
Jul 20, 2026
7,910.00
7,910.00
7,400.00
7,500.00
7,500.00
50,779
Jul 16, 2026
8,340.00
8,340.00
7,910.00
8,020.00
8,020.00
48,524
Jul 15, 2026
8,150.00
8,490.00
8,120.00
8,360.00
8,360.00
52,704
Jul 14, 2026
8,060.00
8,120.00
7,310.00
8,000.00
8,000.00
74,363
Jul 13, 2026
8,760.00
9,120.00
8,050.00
8,120.00
8,120.00
71,029
Jul 10, 2026
7,990.00
8,890.00
7,990.00
8,760.00
8,760.00
88,764
Jul 9, 2026
7,860.00
8,350.00
7,660.00
7,980.00
7,980.00
86,045
Jul 8, 2026
8,250.00
8,500.00
7,930.00
7,960.00
7,960.00
116,469
Jul 7, 2026
8,750.00
8,960.00
8,420.00
8,500.00
8,500.00
78,874
Jul 6, 2026
8,800.00
8,980.00
8,490.00
8,770.00
8,770.00
85,644
Jul 3, 2026
8,690.00
8,800.00
8,220.00
8,750.00
8,750.00
81,761
Jul 2, 2026
9,150.00
9,150.00
8,610.00
8,690.00
8,690.00
138,682
Jul 1, 2026
9,280.00
9,550.00
8,800.00
9,150.00
9,150.00
130,995
Jun 30, 2026
9,540.00
9,690.00
9,230.00
9,280.00
9,280.00
88,111
Jun 29, 2026
8,940.00
9,470.00
8,710.00
9,450.00
9,450.00
146,005
Jun 26, 2026
9,570.00
9,570.00
8,750.00
8,990.00
8,990.00
213,032
Jun 25, 2026
10,500.00
10,700.00
9,500.00
9,580.00
9,580.00
456,627
Jun 24, 2026
10,460.00
12,000.00
10,430.00
11,010.00
11,010.00
1,117,175
Jun 23, 2026
11,790.00
13,100.00
10,330.00
10,370.00
10,370.00
2,718,032
Jun 22, 2026
10,850.00
11,170.00
10,550.00
10,800.00
10,800.00
106,918
Jun 19, 2026
11,560.00
11,720.00
10,670.00
10,950.00
10,950.00
154,982
Jun 18, 2026
12,050.00
12,140.00
11,560.00
11,770.00
11,770.00
130,066
Jun 17, 2026
12,470.00
12,470.00
11,930.00
12,060.00
12,060.00
154,595
Jun 16, 2026
12,560.00
12,760.00
12,100.00
12,350.00
12,350.00
163,408
Jun 15, 2026
12,210.00
12,820.00
12,070.00
12,630.00
12,630.00
227,837
Jun 12, 2026
12,180.00
12,460.00
11,990.00
12,100.00
12,100.00
154,676
Jun 11, 2026
11,480.00
11,900.00
11,210.00
11,780.00
11,780.00
196,113
Jun 10, 2026
11,900.00
12,110.00
11,100.00
11,570.00
11,570.00
100
Jun 9, 2026
12,530.00
13,260.00
11,620.00
12,190.00
12,190.00
740,012
Jun 8, 2026
11,670.00
12,390.00
11,400.00
11,640.00
11,640.00
179,299
Jun 5, 2026
13,500.00
13,740.00
13,040.00
13,250.00
13,250.00
158,108
Jun 4, 2026
13,570.00
14,180.00
13,210.00
14,040.00
14,040.00
268,069
Jun 2, 2026
13,910.00
14,260.00
13,330.00
13,730.00
13,730.00
387,402
Jun 1, 2026
15,600.00
15,970.00
14,360.00
14,690.00
14,690.00
506,333
May 29, 2026
18,670.00
19,000.00
16,500.00
16,500.00
16,500.00
1,202,007
May 28, 2026
19,710.00
19,720.00
16,900.00
17,390.00
17,390.00
869,778
May 27, 2026
19,630.00
23,750.00
19,000.00
19,690.00
19,690.00
5,756,931
May 26, 2026
16,850.00
20,600.00
16,840.00
20,600.00
20,600.00
5,368,569
May 22, 2026
16,820.00
17,820.00
15,730.00
15,850.00
15,850.00
3,945,935
May 21, 2026
14,000.00
14,350.00
13,700.00
13,710.00
13,710.00
266,326
May 20, 2026
14,000.00
14,300.00
12,770.00
13,280.00
13,280.00
369,969
May 19, 2026
14,250.00
16,370.00
13,550.00
14,870.00
14,870.00
1,870,809
May 18, 2026
13,780.00
14,080.00
13,150.00
13,910.00
13,910.00
299,433
May 15, 2026
17,230.00
17,240.00
14,050.00
14,360.00
14,360.00
826,864
May 14, 2026
18,780.00
18,780.00
17,010.00
17,170.00
17,170.00
750,305
May 13, 2026
17,520.00
19,900.00
17,150.00
18,830.00
18,830.00
5,262,718
May 12, 2026
18,100.00
18,650.00
15,550.00
17,140.00
17,140.00
1,490,006
May 11, 2026
17,050.00
17,890.00
16,520.00
16,650.00
16,650.00
809,794
May 8, 2026
17,000.00
17,470.00
16,100.00
16,700.00
16,700.00
465,019
May 7, 2026
16,790.00
18,000.00
16,330.00
17,200.00
17,200.00
1,005,582
May 6, 2026
16,030.00
18,100.00
15,310.00
17,370.00
17,370.00
1,940,697
May 4, 2026
16,560.00
16,580.00
15,910.00
16,000.00
16,000.00
325,629
Apr 30, 2026
15,680.00
16,250.00
15,430.00
15,870.00
15,870.00
271,718
Apr 29, 2026
16,240.00
16,250.00
15,170.00
15,810.00
15,810.00
252,658
Apr 28, 2026
16,900.00
16,990.00
15,680.00
15,930.00
15,930.00
392,829
Apr 27, 2026
16,080.00
16,820.00
15,590.00
16,820.00
16,820.00
525,573
Apr 24, 2026
16,750.00
16,930.00
16,040.00
16,080.00
16,080.00
627,543
Apr 23, 2026
18,600.00
18,600.00
16,640.00
17,330.00
17,330.00
1,385,661
Apr 22, 2026
20,250.00
20,750.00
18,850.00
19,000.00
19,000.00
1,545,093
Apr 21, 2026
27,400.00
27,500.00
19,550.00
21,700.00
21,700.00
6,509,627
Apr 20, 2026
20,000.00
23,100.00
19,300.00
23,100.00
23,100.00
1,758,471
Apr 17, 2026
18,470.00
20,300.00
16,010.00
17,780.00
17,780.00
10,701,773
Apr 16, 2026
17,780.00
17,780.00
17,780.00
17,780.00
17,780.00
971,213
Apr 15, 2026
12,930.00
13,680.00
12,730.00
13,680.00
13,680.00
1,501,446
Apr 14, 2026
10,910.00
11,160.00
10,130.00
10,530.00
10,530.00
1,236,006
Apr 13, 2026
9,460.00
10,000.00
9,280.00
9,890.00
9,890.00
273,924
Apr 10, 2026
9,250.00
9,550.00
9,140.00
9,470.00
9,470.00
185,371
Apr 9, 2026
9,360.00
9,390.00
9,040.00
9,120.00
9,120.00
66,157
Apr 8, 2026
9,300.00
10,220.00
9,050.00
9,360.00
9,360.00
545,296
Apr 7, 2026
9,530.00
9,530.00
8,950.00
9,050.00
9,050.00
70,859
Apr 6, 2026
9,620.00
9,620.00
9,150.00
9,260.00
9,260.00
179,959
Apr 3, 2026
8,910.00
9,150.00
8,910.00
9,030.00
9,030.00
34,764
Apr 2, 2026
9,340.00
9,440.00
8,700.00
8,790.00
8,790.00
66,699
Apr 1, 2026
8,710.00
9,300.00
8,710.00
9,270.00
9,270.00
59,110
Mar 31, 2026
9,020.00
9,050.00
8,510.00
8,510.00
8,510.00
47,072
Mar 30, 2026
9,140.00
9,140.00
8,910.00
9,010.00
9,010.00
53,323
Mar 27, 2026
8,850.00
9,450.00
8,700.00
9,190.00
9,190.00
144,623
Mar 26, 2026
9,400.00
9,400.00
8,980.00
8,980.00
8,980.00
63,181
Mar 25, 2026
9,040.00
9,470.00
9,000.00
9,360.00
9,360.00
172,338
Mar 24, 2026
8,790.00
9,150.00
8,790.00
9,030.00
9,030.00
100,329
Mar 23, 2026
9,050.00
9,050.00
8,670.00
8,670.00
8,670.00
84,002
Mar 20, 2026
9,090.00
9,350.00
9,070.00
9,100.00
9,100.00
75,501
Mar 19, 2026
8,880.00
9,960.00
8,760.00
9,110.00
9,110.00
397,357
Mar 18, 2026
8,960.00
9,000.00
8,820.00
8,900.00
8,900.00
44,479
Mar 17, 2026
9,090.00
9,090.00
8,880.00
8,960.00
8,960.00
21,082
Mar 16, 2026
9,030.00
9,100.00
8,850.00
8,870.00
8,870.00
28,295
Mar 13, 2026
9,040.00
9,140.00
8,780.00
9,030.00
9,030.00
33,978
Mar 12, 2026
8,920.00
9,200.00
8,900.00
9,060.00
9,060.00
55,645
Mar 11, 2026
8,700.00
9,080.00
8,700.00
8,920.00
8,920.00
84,036
Mar 10, 2026
8,530.00
8,830.00
8,410.00
8,690.00
8,690.00
49,274
Mar 9, 2026
8,190.00
8,450.00
8,120.00
8,330.00
8,330.00
68,047
Mar 6, 2026
8,340.00
8,750.00
8,320.00
8,630.00
8,630.00
35,445
Mar 5, 2026
7,910.00
8,700.00
7,910.00
8,450.00
8,450.00
88,753
Mar 4, 2026
8,650.00
8,890.00
7,780.00
7,780.00
7,780.00
222,729
Mar 3, 2026
9,150.00
9,250.00
8,950.00
8,950.00
8,950.00
123,216
Feb 27, 2026
9,960.00
10,000.00
9,380.00
9,420.00
9,420.00
248,769
Feb 26, 2026
10,000.00
10,120.00
9,300.00
9,410.00
9,410.00
275,452
Feb 25, 2026
9,260.00
9,340.00
9,210.00
9,220.00
9,220.00
63,531
Feb 24, 2026
9,330.00
9,400.00
9,230.00
9,250.00
9,250.00
67,329
Feb 23, 2026
9,390.00
9,520.00
9,330.00
9,330.00
9,330.00
76,164
Feb 20, 2026
9,330.00
9,590.00
9,310.00
9,380.00
9,380.00
71,277
Feb 19, 2026
9,350.00
9,450.00
9,210.00
9,370.00
9,370.00
97,806
Feb 13, 2026
9,450.00
9,450.00
9,100.00
9,270.00
9,270.00
76,815
Feb 12, 2026
9,610.00
9,670.00
9,450.00
9,450.00
9,450.00
57,718
Feb 11, 2026
9,510.00
9,740.00
9,400.00
9,610.00
9,610.00
71,308
Feb 10, 2026
9,500.00
9,680.00
9,450.00
9,510.00
9,510.00
41,196
Feb 9, 2026
9,610.00
9,670.00
9,460.00
9,560.00
9,560.00
116,221
Feb 6, 2026
9,240.00
9,300.00
8,820.00
9,190.00
9,190.00
84,413
Feb 5, 2026
9,610.00
9,630.00
9,390.00
9,460.00
9,460.00
95,079
Feb 4, 2026
9,580.00
9,680.00
9,400.00
9,610.00
9,610.00
94,182
Feb 3, 2026
9,350.00
9,590.00
9,300.00
9,580.00
9,580.00
69,421
Feb 2, 2026
9,730.00
9,730.00
9,290.00
9,300.00
9,300.00
172,748
Jan 30, 2026
10,330.00
10,330.00
9,700.00
9,730.00
9,730.00
213,779
Jan 29, 2026
9,870.00
10,090.00
9,670.00
10,060.00
10,060.00
286,570
Jan 28, 2026
9,800.00
9,930.00
9,670.00
9,800.00
9,800.00
125,050
Jan 27, 2026
9,860.00
9,910.00
9,670.00
9,770.00
9,770.00
75,155
Jan 26, 2026
9,810.00
10,030.00
9,690.00
9,870.00
9,870.00
126,181
Jan 23, 2026
9,450.00
9,860.00
9,440.00
9,810.00
9,810.00
200,191
Jan 22, 2026
9,500.00
9,560.00
9,310.00
9,440.00
9,440.00
104,164
Jan 21, 2026
9,680.00
9,690.00
9,390.00
9,550.00
9,550.00
80,201
Jan 20, 2026
9,530.00
9,880.00
9,350.00
9,770.00
9,770.00
141,220
Jan 19, 2026
9,270.00
9,600.00
9,200.00
9,530.00
9,530.00
99,108
Jan 16, 2026
9,410.00
9,500.00
9,180.00
9,190.00
9,190.00
68,226
Jan 15, 2026
9,390.00
9,450.00
9,150.00
9,400.00
9,400.00
81,399
Jan 14, 2026
9,570.00
9,620.00
9,380.00
9,380.00
9,380.00
70,485
Jan 13, 2026
9,720.00
9,800.00
9,520.00
9,570.00
9,570.00
53,025
Jan 12, 2026
9,590.00
9,780.00
9,590.00
9,690.00
9,690.00
53,371
Jan 9, 2026
9,490.00
9,660.00
9,470.00
9,590.00
9,590.00
43,173
Jan 8, 2026
9,800.00
9,830.00
9,400.00
9,480.00
9,480.00
117,878
Jan 7, 2026
9,990.00
10,000.00
9,730.00
9,830.00
9,830.00
108,663
Jan 6, 2026
10,150.00
10,150.00
9,900.00
9,990.00
9,990.00
70,448
Jan 5, 2026
10,050.00
10,270.00
9,980.00
10,100.00
10,100.00
91,815
Jan 2, 2026
9,710.00
10,080.00
9,710.00
10,040.00
10,040.00
101,897
Dec 30, 2025
9,680.00
9,790.00
9,670.00
9,770.00
9,770.00
24,398
Dec 29, 2025
180
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
9,610.00
9,750.00
9,600.00
9,750.00
9,750.00
49,480
Dec 26, 2025
9,900.00
9,960.00
9,690.00
9,710.00
9,530.00
34,215
Dec 24, 2025
10,000.00
10,000.00
9,730.00
9,870.00
9,687.03
45,497
Dec 23, 2025
10,520.00
10,560.00
9,930.00
9,980.00
9,795.00
157,468
Dec 22, 2025
9,950.00
10,040.00
9,850.00
10,000.00
9,814.62
34,222
Dec 19, 2025
9,650.00
9,850.00
9,580.00
9,800.00
9,618.33
30,678
Dec 18, 2025
9,600.00
9,790.00
9,550.00
9,630.00
9,451.48
16,584
Dec 17, 2025
9,840.00
9,850.00
9,650.00
9,750.00
9,569.26
24,145
Dec 16, 2025
10,080.00
10,080.00
9,720.00
9,720.00
9,539.81
43,906
Dec 15, 2025
9,970.00
9,970.00
9,850.00
9,940.00
9,755.74
36,218
Dec 12, 2025
10,040.00
10,150.00
10,020.00
10,080.00
9,893.14
39,693
Dec 11, 2025
10,070.00
10,110.00
9,980.00
10,030.00
9,844.07
23,601
Dec 10, 2025
10,060.00
10,120.00
9,970.00
10,070.00
9,883.33
38,121
Dec 9, 2025
10,130.00
10,200.00
10,060.00
10,180.00
9,991.29
20,211
Dec 8, 2025
10,270.00
10,270.00
10,110.00
10,130.00
9,942.21
34,619
Dec 5, 2025
10,600.00
10,710.00
10,220.00
10,260.00
10,069.80
106,375
Dec 4, 2025
10,240.00
10,255.00
10,020.00
10,170.00
9,981.47
46,121
Dec 3, 2025
10,050.00
10,130.00
9,950.00
10,070.00
9,883.33
34,855
Dec 2, 2025
9,900.00
10,050.00
9,820.00
9,930.00
9,745.92
46,847
Dec 1, 2025
10,160.00
10,280.00
9,950.00
10,010.00
9,824.44
68,916
Nov 28, 2025
9,780.00
9,980.00
9,760.00
9,900.00
9,716.48
47,005
Nov 27, 2025
9,950.00
10,000.00
9,780.00
9,820.00
9,637.96
25,697
Nov 26, 2025
9,800.00
9,890.00
9,690.00
9,890.00
9,706.66
45,829
Nov 25, 2025
10,320.00
10,500.00
9,870.00
9,870.00
9,687.03
117,328
Nov 24, 2025
9,620.00
9,710.00
9,510.00
9,570.00
9,392.60
26,737
Nov 21, 2025
9,790.00
9,790.00
9,510.00
9,540.00
9,363.15
36,722
Nov 20, 2025
9,990.00
10,050.00
9,870.00
9,980.00
9,795.00
23,408
Nov 19, 2025
9,900.00
10,050.00
9,700.00
9,800.00
9,618.33
30,223
Nov 18, 2025
10,120.00
10,210.00
9,800.00
9,850.00
9,667.41
66,926
Nov 17, 2025
10,200.00
10,300.00
10,080.00
10,280.00
10,089.43
24,548
Nov 14, 2025
10,350.00
10,400.00
10,090.00
10,110.00
9,922.58
58,825
Nov 13, 2025
10,600.00
10,680.00
10,400.00
10,580.00
10,383.87
53,005
Nov 12, 2025
10,550.00
10,740.00
10,520.00
10,680.00
10,482.02
33,218
Nov 11, 2025
10,800.00
10,930.00
10,480.00
10,600.00
10,403.50
50,161
Nov 10, 2025
10,700.00
10,850.00
10,590.00
10,810.00
10,609.61
44,568
