KOSDAQ - Delayed Quote
KRW
JS Link, Inc. (127120.KQ)
18,230.00
-970.00
(-5.05%)
At close: October 30 at 3:30:30 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
18,600.00 | 19,140.00 | 17,560.00 | 18,230.00 | 18,230.00 | 187,428 |
|
Oct 29, 2026
|
19,500.00 | 20,500.00 | 18,600.00 | 19,200.00 | 19,200.00 | 177,964 |
|
Oct 28, 2026
|
18,690.00 | 18,830.00 | 17,770.00 | 18,630.00 | 18,630.00 | 162,193 |
|
Oct 27, 2026
|
17,200.00 | 18,800.00 | 17,200.00 | 18,160.00 | 18,160.00 | 158,569 |
|
Oct 26, 2026
|
16,450.00 | 18,010.00 | 16,450.00 | 17,160.00 | 17,160.00 | 97,482 |
|
Oct 23, 2026
|
16,790.00 | 17,480.00 | 15,620.00 | 17,160.00 | 17,160.00 | 171,506 |
|
Oct 22, 2026
|
18,430.00 | 18,480.00 | 17,050.00 | 17,060.00 | 17,060.00 | 168,100 |
|
Oct 21, 2026
|
18,770.00 | 19,530.00 | 17,900.00 | 18,980.00 | 18,980.00 | 284,048 |
|
Oct 20, 2026
|
20,400.00 | 20,400.00 | 18,310.00 | 18,600.00 | 18,600.00 | 178,236 |
|
Oct 19, 2026
|
20,200.00 | 20,950.00 | 19,570.00 | 20,450.00 | 20,450.00 | 121,844 |
|
Oct 16, 2026
|
21,200.00 | 22,150.00 | 19,700.00 | 20,900.00 | 20,900.00 | 440,109 |
|
Oct 15, 2026
|
22,700.00 | 23,500.00 | 20,300.00 | 21,200.00 | 21,200.00 | 291,266 |
|
Oct 14, 2026
|
25,400.00 | 25,700.00 | 23,650.00 | 24,000.00 | 24,000.00 | 320,774 |
|
Oct 13, 2026
|
26,150.00 | 26,150.00 | 23,700.00 | 25,350.00 | 25,350.00 | 211,858 |
|
Oct 12, 2026
|
28,000.00 | 28,400.00 | 26,750.00 | 27,050.00 | 27,050.00 | 115,383 |
|
Oct 8, 2026
|
27,900.00 | 30,000.00 | 26,200.00 | 28,750.00 | 28,750.00 | 189,369 |
|
Oct 7, 2026
|
29,850.00 | 29,850.00 | 27,800.00 | 27,850.00 | 27,850.00 | 173,364 |
|
Oct 6, 2026
|
29,750.00 | 30,350.00 | 28,800.00 | 29,950.00 | 29,950.00 | 163,636 |
|
Oct 2, 2026
|
30,400.00 | 30,400.00 | 29,000.00 | 29,200.00 | 29,200.00 | 166,864 |
|
Oct 1, 2026
|
30,450.00 | 30,750.00 | 29,900.00 | 30,350.00 | 30,350.00 | 100,533 |
|
Sep 30, 2026
|
30,250.00 | 31,100.00 | 29,200.00 | 30,450.00 | 30,450.00 | 119,651 |
|
Sep 29, 2026
|
32,100.00 | 32,100.00 | 29,200.00 | 29,700.00 | 29,700.00 | 279,262 |
|
Sep 28, 2026
|
32,100.00 | 33,450.00 | 31,700.00 | 32,200.00 | 32,200.00 | 416,946 |
|
Sep 23, 2026
|
32,350.00 | 32,900.00 | 31,750.00 | 31,800.00 | 31,800.00 | 65,750 |
|
Sep 22, 2026
|
34,700.00 | 34,700.00 | 32,200.00 | 32,750.00 | 32,750.00 | 135,842 |
|
Sep 21, 2026
|
33,500.00 | 34,850.00 | 31,800.00 | 34,350.00 | 34,350.00 | 407,074 |
|
Sep 18, 2026
|
32,550.00 | 32,600.00 | 31,200.00 | 32,500.00 | 32,500.00 | 845,121 |
|
Sep 17, 2026
|
30,900.00 | 32,850.00 | 30,900.00 | 32,350.00 | 32,350.00 | 101,099 |
|
Sep 16, 2026
|
30,250.00 | 32,300.00 | 29,400.00 | 31,100.00 | 31,100.00 | 168,990 |
|
Sep 15, 2026
|
30,850.00 | 31,400.00 | 29,800.00 | 30,300.00 | 30,300.00 | 77,287 |
|
Sep 14, 2026
|
31,450.00 | 31,500.00 | 29,950.00 | 30,100.00 | 30,100.00 | 93,584 |
|
Sep 11, 2026
|
31,900.00 | 32,350.00 | 31,400.00 | 31,450.00 | 31,450.00 | 95,238 |
|
Sep 10, 2026
|
32,650.00 | 33,150.00 | 31,500.00 | 32,650.00 | 32,650.00 | 157,361 |
|
Sep 9, 2026
|
32,250.00 | 33,250.00 | 31,700.00 | 33,000.00 | 33,000.00 | 123,912 |
|
Sep 8, 2026
|
32,400.00 | 34,050.00 | 31,100.00 | 31,700.00 | 31,700.00 | 216,410 |
|
Sep 7, 2026
|
33,000.00 | 33,350.00 | 31,750.00 | 32,400.00 | 32,400.00 | 202,439 |
|
Sep 4, 2026
|
30,100.00 | 35,150.00 | 29,800.00 | 33,600.00 | 33,600.00 | 468,934 |
|
Sep 3, 2026
|
31,000.00 | 31,000.00 | 29,300.00 | 29,900.00 | 29,900.00 | 142,043 |
|
Sep 2, 2026
|
30,750.00 | 31,450.00 | 30,300.00 | 30,700.00 | 30,700.00 | 112,460 |
|
Sep 1, 2026
|
32,350.00 | 32,550.00 | 30,600.00 | 32,000.00 | 32,000.00 | 156,746 |
|
Aug 31, 2026
|
33,250.00 | 33,450.00 | 32,400.00 | 33,000.00 | 33,000.00 | 46,353 |
|
Aug 28, 2026
|
34,000.00 | 34,000.00 | 32,950.00 | 33,950.00 | 33,950.00 | 52,156 |
|
Aug 27, 2026
|
33,850.00 | 34,900.00 | 33,100.00 | 34,000.00 | 34,000.00 | 137,163 |
|
Aug 26, 2026
|
34,550.00 | 34,550.00 | 32,450.00 | 33,500.00 | 33,500.00 | 184,749 |
|
Aug 25, 2026
|
34,150.00 | 34,500.00 | 31,800.00 | 34,400.00 | 34,400.00 | 120,526 |
|
Aug 24, 2026
|
35,300.00 | 35,300.00 | 33,200.00 | 34,300.00 | 34,300.00 | 119,173 |
|
Aug 21, 2026
|
36,700.00 | 37,350.00 | 33,700.00 | 34,000.00 | 34,000.00 | 209,336 |
|
Aug 20, 2026
|
36,950.00 | 37,500.00 | 35,650.00 | 37,250.00 | 37,250.00 | 83,321 |
|
Aug 19, 2026
|
36,450.00 | 37,400.00 | 35,000.00 | 36,700.00 | 36,700.00 | 212,847 |
|
Aug 18, 2026
|
40,450.00 | 41,400.00 | 37,650.00 | 38,050.00 | 38,050.00 | 263,606 |
|
Aug 14, 2026
|
41,700.00 | 42,000.00 | 40,000.00 | 40,500.00 | 40,500.00 | 101,655 |
|
Aug 13, 2026
|
41,000.00 | 43,500.00 | 39,700.00 | 41,500.00 | 41,500.00 | 210,617 |
|
Aug 12, 2026
|
41,000.00 | 41,750.00 | 39,000.00 | 41,600.00 | 41,600.00 | 126,551 |
|
Aug 11, 2026
|
40,550.00 | 42,400.00 | 40,050.00 | 41,000.00 | 41,000.00 | 127,529 |
|
Aug 10, 2026
|
39,600.00 | 41,700.00 | 39,600.00 | 40,950.00 | 40,950.00 | 191,769 |
|
Aug 7, 2026
|
40,000.00 | 41,000.00 | 38,350.00 | 39,150.00 | 39,150.00 | 120,191 |
|
Aug 6, 2026
|
35,850.00 | 41,250.00 | 35,300.00 | 40,100.00 | 40,100.00 | 419,818 |
|
Aug 5, 2026
|
34,150.00 | 37,450.00 | 32,000.00 | 35,350.00 | 35,350.00 | 214,258 |
|
Aug 4, 2026
|
28,000.00 | 32,950.00 | 26,400.00 | 32,900.00 | 32,900.00 | 229,897 |
|
Aug 3, 2026
|
28,950.00 | 29,850.00 | 27,750.00 | 28,000.00 | 28,000.00 | 102,393 |
|
Jul 31, 2026
|
29,100.00 | 30,000.00 | 28,000.00 | 28,950.00 | 28,950.00 | 83,428 |
|
Jul 30, 2026
|
29,850.00 | 32,300.00 | 26,500.00 | 27,750.00 | 27,750.00 | 184,434 |
|
Jul 29, 2026
|
32,850.00 | 33,200.00 | 28,000.00 | 29,950.00 | 29,950.00 | 152,661 |
|
Jul 28, 2026
|
32,950.00 | 32,950.00 | 30,650.00 | 32,200.00 | 32,200.00 | 90,026 |
|
Jul 27, 2026
|
33,000.00 | 33,950.00 | 32,500.00 | 33,300.00 | 33,300.00 | 40,930 |
|
Jul 24, 2026
|
34,150.00 | 34,650.00 | 31,600.00 | 32,850.00 | 32,850.00 | 69,359 |
|
Jul 23, 2026
|
33,950.00 | 35,850.00 | 33,300.00 | 34,950.00 | 34,950.00 | 66,540 |
|
Jul 22, 2026
|
33,700.00 | 35,350.00 | 31,650.00 | 32,950.00 | 32,950.00 | 111,977 |
|
Jul 21, 2026
|
31,900.00 | 32,850.00 | 29,925.00 | 32,600.00 | 32,600.00 | 135,252 |
|
Jul 20, 2026
|
34,000.00 | 34,000.00 | 31,200.00 | 32,200.00 | 32,200.00 | 153,534 |
|
Jul 16, 2026
|
39,200.00 | 39,600.00 | 33,950.00 | 34,750.00 | 34,750.00 | 200,942 |
|
Jul 15, 2026
|
36,850.00 | 41,250.00 | 36,750.00 | 40,250.00 | 40,250.00 | 257,988 |
|
Jul 14, 2026
|
36,950.00 | 37,600.00 | 36,100.00 | 36,950.00 | 36,950.00 | 86,226 |
|
Jul 13, 2026
|
38,950.00 | 39,500.00 | 36,500.00 | 36,950.00 | 36,950.00 | 114,927 |
|
Jul 10, 2026
|
36,750.00 | 39,500.00 | 36,750.00 | 38,950.00 | 38,950.00 | 122,803 |
|
Jul 9, 2026
|
38,200.00 | 38,250.00 | 35,950.00 | 37,350.00 | 37,350.00 | 90,659 |
|
Jul 8, 2026
|
37,450.00 | 39,900.00 | 35,950.00 | 36,500.00 | 36,500.00 | 199,910 |
|
Jul 7, 2026
|
39,450.00 | 40,000.00 | 35,500.00 | 37,500.00 | 37,500.00 | 254,921 |
|
Jul 6, 2026
|
36,500.00 | 37,200.00 | 35,800.00 | 36,900.00 | 36,900.00 | 60,708 |
|
Jul 3, 2026
|
36,150.00 | 36,500.00 | 34,500.00 | 36,450.00 | 36,450.00 | 60,718 |
|
Jul 2, 2026
|
37,300.00 | 37,600.00 | 34,000.00 | 36,150.00 | 36,150.00 | 124,170 |
|
Jul 1, 2026
|
37,450.00 | 38,000.00 | 35,150.00 | 36,350.00 | 36,350.00 | 70,696 |
|
Jun 30, 2026
|
35,200.00 | 38,500.00 | 35,200.00 | 37,450.00 | 37,450.00 | 130,054 |
|
Jun 29, 2026
|
34,700.00 | 36,750.00 | 34,300.00 | 36,200.00 | 36,200.00 | 118,548 |
|
Jun 26, 2026
|
34,000.00 | 36,000.00 | 32,050.00 | 34,950.00 | 34,950.00 | 142,086 |
|
Jun 25, 2026
|
34,750.00 | 35,900.00 | 33,900.00 | 34,600.00 | 34,600.00 | 116,489 |
|
Jun 24, 2026
|
30,800.00 | 36,200.00 | 29,350.00 | 35,150.00 | 35,150.00 | 202,338 |
|
Jun 23, 2026
|
34,350.00 | 35,550.00 | 30,100.00 | 30,900.00 | 30,900.00 | 224,358 |
|
Jun 22, 2026
|
35,000.00 | 36,500.00 | 34,250.00 | 35,250.00 | 35,250.00 | 91,701 |
|
Jun 19, 2026
|
34,600.00 | 35,900.00 | 33,000.00 | 35,900.00 | 35,900.00 | 133,095 |
|
Jun 18, 2026
|
35,100.00 | 35,500.00 | 33,750.00 | 35,200.00 | 35,200.00 | 113,944 |
|
Jun 17, 2026
|
36,300.00 | 37,250.00 | 34,850.00 | 35,000.00 | 35,000.00 | 88,252 |
|
Jun 16, 2026
|
35,950.00 | 36,450.00 | 34,850.00 | 36,100.00 | 36,100.00 | 78,686 |
|
Jun 15, 2026
|
34,400.00 | 36,350.00 | 34,100.00 | 35,700.00 | 35,700.00 | 154,417 |
|
Jun 12, 2026
|
33,550.00 | 34,200.00 | 32,050.00 | 32,950.00 | 32,950.00 | 120,146 |
|
Jun 11, 2026
|
32,500.00 | 33,050.00 | 30,250.00 | 32,850.00 | 32,850.00 | 80,663 |
|
Jun 10, 2026
|
34,400.00 | 34,400.00 | 27,950.00 | 30,900.00 | 30,900.00 | 686,268 |
|
Jun 9, 2026
|
33,000.00 | 35,350.00 | 32,300.00 | 34,550.00 | 34,550.00 | 215,846 |
|
Jun 8, 2026
|
36,250.00 | 37,950.00 | 30,000.00 | 31,450.00 | 31,450.00 | 269,796 |
|
Jun 5, 2026
|
39,700.00 | 40,500.00 | 37,200.00 | 39,700.00 | 39,700.00 | 198,708 |
|
Jun 4, 2026
|
39,300.00 | 41,350.00 | 38,000.00 | 40,050.00 | 40,050.00 | 307,845 |
|
Jun 2, 2026
|
41,800.00 | 42,000.00 | 38,100.00 | 38,850.00 | 38,850.00 | 162,705 |
|
Jun 1, 2026
|
41,000.00 | 43,100.00 | 39,750.00 | 42,850.00 | 42,850.00 | 189,170 |
|
May 29, 2026
|
39,750.00 | 42,550.00 | 39,400.00 | 41,450.00 | 41,450.00 | 160,842 |
|
May 28, 2026
|
38,000.00 | 41,000.00 | 36,400.00 | 40,600.00 | 40,600.00 | 390,006 |
|
May 27, 2026
|
38,150.00 | 39,400.00 | 36,900.00 | 37,100.00 | 37,100.00 | 132,093 |
|
May 26, 2026
|
39,400.00 | 39,600.00 | 37,500.00 | 39,400.00 | 39,400.00 | 188,430 |
|
May 22, 2026
|
35,300.00 | 39,650.00 | 35,250.00 | 39,400.00 | 39,400.00 | 250,574 |
|
May 21, 2026
|
36,900.00 | 39,150.00 | 34,500.00 | 35,250.00 | 35,250.00 | 238,793 |
|
May 20, 2026
|
37,200.00 | 37,800.00 | 35,000.00 | 36,550.00 | 36,550.00 | 122,383 |
|
May 19, 2026
|
34,400.00 | 37,000.00 | 32,750.00 | 35,900.00 | 35,900.00 | 229,654 |
|
May 18, 2026
|
36,100.00 | 36,100.00 | 32,150.00 | 33,900.00 | 33,900.00 | 228,760 |
|
May 15, 2026
|
39,900.00 | 40,150.00 | 34,550.00 | 35,600.00 | 35,600.00 | 579,141 |
|
May 14, 2026
|
40,550.00 | 41,350.00 | 39,900.00 | 40,500.00 | 40,500.00 | 114,344 |
|
May 13, 2026
|
40,100.00 | 40,950.00 | 38,000.00 | 40,400.00 | 40,400.00 | 223,280 |
|
May 12, 2026
|
40,050.00 | 40,750.00 | 39,050.00 | 40,250.00 | 40,250.00 | 267,847 |
|
May 11, 2026
|
43,600.00 | 43,600.00 | 39,900.00 | 40,400.00 | 40,400.00 | 286,691 |
|
May 8, 2026
|
41,000.00 | 47,350.00 | 40,550.00 | 43,400.00 | 43,400.00 | 449,463 |
|
May 7, 2026
|
41,450.00 | 42,150.00 | 39,500.00 | 41,150.00 | 41,150.00 | 173,382 |
|
May 6, 2026
|
43,500.00 | 43,500.00 | 40,250.00 | 40,650.00 | 40,650.00 | 244,599 |
|
May 4, 2026
|
40,850.00 | 44,550.00 | 40,350.00 | 44,100.00 | 44,100.00 | 240,920 |
|
Apr 30, 2026
|
41,350.00 | 41,350.00 | 40,050.00 | 40,800.00 | 40,800.00 | 131,763 |
|
Apr 29, 2026
|
42,300.00 | 42,450.00 | 40,350.00 | 41,100.00 | 41,100.00 | 213,471 |
|
Apr 28, 2026
|
43,200.00 | 43,400.00 | 40,400.00 | 42,300.00 | 42,300.00 | 183,561 |
|
Apr 27, 2026
|
43,550.00 | 44,350.00 | 42,950.00 | 43,700.00 | 43,700.00 | 104,332 |
|
Apr 24, 2026
|
44,250.00 | 44,550.00 | 43,000.00 | 44,000.00 | 44,000.00 | 88,080 |
|
Apr 23, 2026
|
43,550.00 | 44,300.00 | 42,575.00 | 44,200.00 | 44,200.00 | 116,613 |
|
Apr 22, 2026
|
40,700.00 | 43,350.00 | 40,300.00 | 42,350.00 | 42,350.00 | 226,606 |
|
Apr 21, 2026
|
43,850.00 | 43,850.00 | 40,100.00 | 40,950.00 | 40,950.00 | 408,969 |
|
Apr 20, 2026
|
45,900.00 | 46,050.00 | 41,400.00 | 43,850.00 | 43,850.00 | 343,916 |
|
Apr 17, 2026
|
47,800.00 | 48,600.00 | 45,750.00 | 46,400.00 | 46,400.00 | 106,676 |
|
Apr 16, 2026
|
49,300.00 | 49,900.00 | 46,200.00 | 47,150.00 | 47,150.00 | 162,897 |
|
Apr 15, 2026
|
48,150.00 | 49,500.00 | 47,150.00 | 48,900.00 | 48,900.00 | 123,200 |
|
Apr 14, 2026
|
44,700.00 | 48,250.00 | 43,850.00 | 47,350.00 | 47,350.00 | 235,132 |
|
Apr 13, 2026
|
42,150.00 | 44,350.00 | 41,650.00 | 44,200.00 | 44,200.00 | 165,971 |
|
Apr 10, 2026
|
40,350.00 | 42,800.00 | 40,350.00 | 42,600.00 | 42,600.00 | 140,423 |
|
Apr 9, 2026
|
39,600.00 | 41,250.00 | 38,700.00 | 41,000.00 | 41,000.00 | 113,376 |
|
Apr 8, 2026
|
40,600.00 | 41,300.00 | 38,500.00 | 39,350.00 | 39,350.00 | 224,694 |
|
Apr 7, 2026
|
41,350.00 | 41,350.00 | 38,900.00 | 40,050.00 | 40,050.00 | 161,192 |
|
Apr 6, 2026
|
41,000.00 | 41,700.00 | 39,150.00 | 40,500.00 | 40,500.00 | 189,595 |
|
Apr 3, 2026
|
39,700.00 | 42,500.00 | 39,200.00 | 41,150.00 | 41,150.00 | 290,447 |
|
Apr 2, 2026
|
39,600.00 | 40,650.00 | 38,450.00 | 38,800.00 | 38,800.00 | 213,399 |
|
Apr 1, 2026
|
38,600.00 | 39,850.00 | 38,350.00 | 38,900.00 | 38,900.00 | 116,336 |
|
Mar 31, 2026
|
37,900.00 | 39,900.00 | 36,600.00 | 37,950.00 | 37,950.00 | 128,756 |
|
Mar 30, 2026
|
37,400.00 | 38,500.00 | 36,000.00 | 38,100.00 | 38,100.00 | 100,760 |
|
Mar 27, 2026
|
36,000.00 | 39,650.00 | 36,000.00 | 37,850.00 | 37,850.00 | 161,384 |
|
Mar 26, 2026
|
39,350.00 | 41,100.00 | 37,200.00 | 37,350.00 | 37,350.00 | 189,135 |
|
Mar 25, 2026
|
37,800.00 | 38,500.00 | 36,300.00 | 37,050.00 | 37,050.00 | 127,429 |
|
Mar 24, 2026
|
36,750.00 | 38,500.00 | 35,000.00 | 37,800.00 | 37,800.00 | 171,785 |
|
Mar 23, 2026
|
39,450.00 | 39,450.00 | 34,600.00 | 35,250.00 | 35,250.00 | 395,129 |
|
Mar 20, 2026
|
40,150.00 | 40,950.00 | 38,500.00 | 40,200.00 | 40,200.00 | 134,137 |
|
Mar 19, 2026
|
38,150.00 | 41,950.00 | 37,950.00 | 39,250.00 | 39,250.00 | 268,755 |
|
Mar 18, 2026
|
41,150.00 | 41,300.00 | 38,000.00 | 38,650.00 | 38,650.00 | 242,790 |
|
Mar 17, 2026
|
42,650.00 | 42,650.00 | 39,950.00 | 40,050.00 | 40,050.00 | 169,659 |
|
Mar 16, 2026
|
41,500.00 | 44,400.00 | 39,950.00 | 41,100.00 | 41,100.00 | 287,798 |
|
Mar 13, 2026
|
37,800.00 | 43,200.00 | 37,450.00 | 41,900.00 | 41,900.00 | 359,629 |
|
Mar 12, 2026
|
37,250.00 | 39,450.00 | 36,600.00 | 38,200.00 | 38,200.00 | 248,804 |
|
Mar 11, 2026
|
38,550.00 | 38,600.00 | 34,850.00 | 36,850.00 | 36,850.00 | 315,538 |
|
Mar 10, 2026
|
39,850.00 | 40,150.00 | 37,500.00 | 37,700.00 | 37,700.00 | 237,061 |
|
Mar 9, 2026
|
37,350.00 | 38,150.00 | 35,450.00 | 37,650.00 | 37,650.00 | 259,611 |
|
Mar 6, 2026
|
36,350.00 | 40,500.00 | 36,150.00 | 39,650.00 | 39,650.00 | 336,412 |
|
Mar 5, 2026
|
35,100.00 | 37,950.00 | 33,500.00 | 36,050.00 | 36,050.00 | 426,949 |
|
Mar 4, 2026
|
36,500.00 | 36,500.00 | 29,650.00 | 31,950.00 | 31,950.00 | 563,594 |
|
Mar 3, 2026
|
38,900.00 | 40,000.00 | 37,100.00 | 37,350.00 | 37,350.00 | 231,647 |
|
Feb 27, 2026
|
36,800.00 | 39,550.00 | 36,750.00 | 39,050.00 | 39,050.00 | 260,517 |
|
Feb 26, 2026
|
37,800.00 | 39,000.00 | 36,100.00 | 36,700.00 | 36,700.00 | 214,670 |
|
Feb 25, 2026
|
35,700.00 | 38,800.00 | 35,700.00 | 37,800.00 | 37,800.00 | 294,591 |
|
Feb 24, 2026
|
37,300.00 | 37,800.00 | 35,000.00 | 35,700.00 | 35,700.00 | 259,290 |
|
Feb 23, 2026
|
35,150.00 | 38,250.00 | 35,150.00 | 37,300.00 | 37,300.00 | 289,585 |
|
Feb 20, 2026
|
30,700.00 | 36,900.00 | 30,500.00 | 36,500.00 | 36,500.00 | 654,726 |
|
Feb 19, 2026
|
32,000.00 | 32,000.00 | 29,100.00 | 30,700.00 | 30,700.00 | 353,011 |
|
Feb 13, 2026
|
30,300.00 | 32,900.00 | 29,900.00 | 32,050.00 | 32,050.00 | 285,392 |
|
Feb 12, 2026
|
30,000.00 | 31,300.00 | 28,500.00 | 30,500.00 | 30,500.00 | 270,956 |
|
Feb 11, 2026
|
32,700.00 | 33,800.00 | 29,400.00 | 30,000.00 | 30,000.00 | 582,035 |
|
Feb 10, 2026
|
29,400.00 | 29,400.00 | 28,050.00 | 28,650.00 | 28,650.00 | 123,662 |
|
Feb 9, 2026
|
30,600.00 | 30,600.00 | 28,150.00 | 28,850.00 | 28,850.00 | 291,449 |
|
Feb 6, 2026
|
30,350.00 | 30,500.00 | 28,200.00 | 29,150.00 | 29,150.00 | 309,965 |
|
Feb 5, 2026
|
30,300.00 | 32,400.00 | 29,500.00 | 31,050.00 | 31,050.00 | 443,556 |
|
Feb 4, 2026
|
30,000.00 | 32,100.00 | 28,550.00 | 30,900.00 | 30,900.00 | 775,998 |
|
Feb 3, 2026
|
25,100.00 | 28,900.00 | 24,000.00 | 28,550.00 | 28,550.00 | 1,469,704 |
|
Feb 2, 2026
|
20,000.00 | 22,450.00 | 19,980.00 | 22,250.00 | 22,250.00 | 317,880 |
|
Jan 30, 2026
|
21,900.00 | 22,000.00 | 20,300.00 | 20,850.00 | 20,850.00 | 204,866 |
|
Jan 29, 2026
|
22,550.00 | 23,400.00 | 21,100.00 | 21,650.00 | 21,650.00 | 410,310 |
|
Jan 28, 2026
|
22,800.00 | 24,450.00 | 22,750.00 | 23,800.00 | 23,800.00 | 232,972 |
|
Jan 27, 2026
|
22,600.00 | 23,900.00 | 22,500.00 | 23,000.00 | 23,000.00 | 208,390 |
|
Jan 26, 2026
|
22,900.00 | 24,450.00 | 22,800.00 | 24,050.00 | 24,050.00 | 561,320 |
|
Jan 23, 2026
|
22,450.00 | 22,900.00 | 21,400.00 | 21,850.00 | 21,850.00 | 220,872 |
|
Jan 22, 2026
|
20,300.00 | 22,950.00 | 19,510.00 | 22,700.00 | 22,700.00 | 411,064 |
|
Jan 21, 2026
|
20,200.00 | 21,300.00 | 19,650.00 | 20,900.00 | 20,900.00 | 274,846 |
|
Jan 20, 2026
|
21,300.00 | 21,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 274,309 |
|
Jan 19, 2026
|
20,000.00 | 21,750.00 | 20,000.00 | 21,300.00 | 21,300.00 | 433,599 |
|
Jan 16, 2026
|
18,500.00 | 20,250.00 | 18,300.00 | 19,890.00 | 19,890.00 | 465,486 |
|
Jan 15, 2026
|
17,910.00 | 18,330.00 | 17,250.00 | 18,250.00 | 18,250.00 | 107,593 |
|
Jan 14, 2026
|
17,370.00 | 17,550.00 | 16,800.00 | 17,170.00 | 17,170.00 | 69,300 |
|
Jan 13, 2026
|
17,520.00 | 17,520.00 | 16,890.00 | 17,340.00 | 17,340.00 | 102,643 |
|
Jan 12, 2026
|
18,600.00 | 18,600.00 | 16,990.00 | 17,480.00 | 17,480.00 | 165,589 |
|
Jan 9, 2026
|
19,010.00 | 19,400.00 | 18,360.00 | 18,700.00 | 18,700.00 | 164,486 |
|
Jan 8, 2026
|
18,650.00 | 19,400.00 | 18,320.00 | 19,090.00 | 19,090.00 | 263,122 |
|
Jan 7, 2026
|
17,220.00 | 18,250.00 | 17,220.00 | 18,250.00 | 18,250.00 | 263,809 |
|
Jan 6, 2026
|
16,920.00 | 17,020.00 | 16,340.00 | 16,740.00 | 16,740.00 | 141,275 |
|
Jan 5, 2026
|
16,780.00 | 17,300.00 | 16,500.00 | 17,060.00 | 17,060.00 | 112,404 |
|
Jan 2, 2026
|
18,000.00 | 18,500.00 | 16,230.00 | 17,200.00 | 17,200.00 | 298,042 |
|
Dec 30, 2025
|
19,300.00 | 19,300.00 | 13,860.00 | 17,850.00 | 17,850.00 | 2,332,313 |
|
Dec 29, 2025
|
19,460.00 | 20,600.00 | 18,910.00 | 19,530.00 | 19,530.00 | 643,544 |
|
Dec 26, 2025
|
17,110.00 | 18,720.00 | 17,090.00 | 18,630.00 | 18,630.00 | 584,561 |
|
Dec 24, 2025
|
17,140.00 | 17,550.00 | 16,980.00 | 17,300.00 | 17,300.00 | 177,613 |
|
Dec 23, 2025
|
17,500.00 | 17,520.00 | 16,650.00 | 17,150.00 | 17,150.00 | 217,762 |
|
Dec 22, 2025
|
17,630.00 | 17,890.00 | 17,190.00 | 17,430.00 | 17,430.00 | 201,880 |
|
Dec 19, 2025
|
17,400.00 | 18,000.00 | 17,020.00 | 17,620.00 | 17,620.00 | 217,193 |
|
Dec 18, 2025
|
17,100.00 | 17,990.00 | 16,850.00 | 17,400.00 | 17,400.00 | 246,174 |
|
Dec 17, 2025
|
17,070.00 | 17,920.00 | 16,680.00 | 17,220.00 | 17,220.00 | 286,639 |
|
Dec 16, 2025
|
16,190.00 | 17,400.00 | 15,560.00 | 17,010.00 | 17,010.00 | 490,658 |
|
Dec 15, 2025
|
16,720.00 | 16,900.00 | 15,970.00 | 16,050.00 | 16,050.00 | 430,591 |
|
Dec 12, 2025
|
17,700.00 | 17,950.00 | 16,460.00 | 17,020.00 | 17,020.00 | 402,191 |
|
Dec 11, 2025
|
18,530.00 | 19,700.00 | 17,550.00 | 17,900.00 | 17,900.00 | 439,272 |
|
Dec 10, 2025
|
18,970.00 | 19,030.00 | 18,210.00 | 18,510.00 | 18,510.00 | 209,930 |
|
Dec 9, 2025
|
18,800.00 | 19,300.00 | 18,560.00 | 18,980.00 | 18,980.00 | 114,700 |
|
Dec 8, 2025
|
19,430.00 | 19,500.00 | 18,880.00 | 18,880.00 | 18,880.00 | 149,239 |
|
Dec 5, 2025
|
19,520.00 | 20,200.00 | 19,290.00 | 19,430.00 | 19,430.00 | 234,575 |
|
Dec 4, 2025
|
19,440.00 | 20,200.00 | 19,340.00 | 19,400.00 | 19,400.00 | 354,189 |
|
Dec 3, 2025
|
19,030.00 | 19,310.00 | 18,820.00 | 19,210.00 | 19,210.00 | 188,855 |
|
Dec 2, 2025
|
19,150.00 | 19,260.00 | 18,500.00 | 19,030.00 | 19,030.00 | 217,992 |
|
Dec 1, 2025
|
19,790.00 | 19,790.00 | 19,100.00 | 19,140.00 | 19,140.00 | 194,720 |
|
Nov 28, 2025
|
19,670.00 | 19,940.00 | 19,530.00 | 19,790.00 | 19,790.00 | 102,218 |
|
Nov 27, 2025
|
19,810.00 | 19,940.00 | 19,010.00 | 19,860.00 | 19,860.00 | 190,235 |
|
Nov 26, 2025
|
19,950.00 | 21,250.00 | 19,500.00 | 19,810.00 | 19,810.00 | 306,483 |
|
Nov 25, 2025
|
20,050.00 | 20,100.00 | 19,450.00 | 19,870.00 | 19,870.00 | 161,372 |
|
Nov 24, 2025
|
20,100.00 | 20,100.00 | 19,100.00 | 19,720.00 | 19,720.00 | 266,809 |
|
Nov 21, 2025
|
18,780.00 | 20,600.00 | 18,150.00 | 20,100.00 | 20,100.00 | 594,891 |
|
Nov 20, 2025
|
17,400.00 | 19,060.00 | 17,400.00 | 18,960.00 | 18,960.00 | 315,466 |
|
Nov 19, 2025
|
17,210.00 | 18,000.00 | 17,070.00 | 17,330.00 | 17,330.00 | 164,122 |
|
Nov 18, 2025
|
17,130.00 | 17,240.00 | 16,440.00 | 17,210.00 | 17,210.00 | 177,428 |
|
Nov 17, 2025
|
16,800.00 | 17,680.00 | 16,700.00 | 17,130.00 | 17,130.00 | 236,180 |
|
Nov 14, 2025
|
18,000.00 | 18,000.00 | 16,210.00 | 16,680.00 | 16,680.00 | 336,987 |
|
Nov 13, 2025
|
19,590.00 | 19,700.00 | 17,310.00 | 18,140.00 | 18,140.00 | 681,804 |
|
Nov 12, 2025
|
19,670.00 | 19,900.00 | 19,235.00 | 19,590.00 | 19,590.00 | 163,578 |
|
Nov 11, 2025
|
20,000.00 | 20,000.00 | 19,450.00 | 19,550.00 | 19,550.00 | 224,802 |
|
Nov 10, 2025
|
20,950.00 | 20,950.00 | 19,650.00 | 20,050.00 | 20,050.00 | 211,631 |
|
Nov 7, 2025
|
20,300.00 | 20,700.00 | 19,930.00 | 20,500.00 | 20,500.00 | 182,414 |
|
Nov 6, 2025
|
20,850.00 | 21,000.00 | 20,200.00 | 20,650.00 | 20,650.00 | 174,985 |
|
Nov 5, 2025
|
20,100.00 | 20,950.00 | 19,420.00 | 20,850.00 | 20,850.00 | 276,656 |
|
Nov 4, 2025
|
20,800.00 | 20,800.00 | 19,800.00 | 20,100.00 | 20,100.00 | 332,304 |
|
Nov 3, 2025
|
22,200.00 | 22,350.00 | 20,500.00 | 20,700.00 | 20,700.00 | 574,326 |
|
Oct 31, 2025
|
20,750.00 | 21,450.00 | 20,150.00 | 20,950.00 | 20,950.00 | 284,056 |
|
Oct 30, 2025
|
19,310.00 | 21,600.00 | 19,225.00 | 20,700.00 | 20,700.00 | 613,887 |
