KSE - Delayed Quote
KRW
Kolmar Korea Co., Ltd. (161890.KS)
115,800.00
+3,300.00
(+2.93%)
As of 11:35:33 AM 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 2, 2026
110,900.00
117,100.00
110,100.00
115,800.00
115,800.00
68,231
Oct 30, 2026
114,000.00
116,200.00
108,000.00
112,500.00
112,500.00
230,831
Oct 29, 2026
117,700.00
118,200.00
113,300.00
115,300.00
115,300.00
172,695
Oct 28, 2026
117,000.00
118,400.00
115,800.00
117,500.00
117,500.00
123,521
Oct 27, 2026
117,000.00
120,400.00
116,400.00
117,100.00
117,100.00
130,571
Oct 26, 2026
120,300.00
123,200.00
116,700.00
117,400.00
117,400.00
225,147
Oct 23, 2026
124,500.00
124,500.00
118,600.00
122,500.00
122,500.00
98,861
Oct 22, 2026
125,600.00
129,400.00
124,500.00
124,800.00
124,800.00
97,601
Oct 21, 2026
127,600.00
129,300.00
126,100.00
127,100.00
127,100.00
124,736
Oct 20, 2026
127,300.00
130,800.00
124,000.00
127,100.00
127,100.00
181,178
Oct 19, 2026
129,800.00
131,400.00
125,200.00
128,300.00
128,300.00
151,811
Oct 16, 2026
122,700.00
131,500.00
122,700.00
129,800.00
129,800.00
258,132
Oct 15, 2026
122,400.00
125,200.00
118,800.00
122,500.00
122,500.00
201,561
Oct 14, 2026
122,500.00
124,700.00
118,600.00
123,400.00
123,400.00
287,977
Oct 13, 2026
130,000.00
130,800.00
120,900.00
123,100.00
123,100.00
316,300
Oct 12, 2026
136,700.00
138,800.00
132,400.00
133,400.00
133,400.00
229,331
Oct 8, 2026
144,300.00
145,900.00
134,600.00
137,100.00
137,100.00
409,373
Oct 7, 2026
143,600.00
150,600.00
139,800.00
145,600.00
145,600.00
512,440
Oct 6, 2026
137,000.00
140,800.00
133,100.00
138,900.00
138,900.00
370,298
Oct 2, 2026
146,600.00
148,700.00
132,000.00
136,600.00
136,600.00
689,017
Oct 1, 2026
146,000.00
149,400.00
144,400.00
146,500.00
146,500.00
232,344
Sep 30, 2026
150,100.00
154,500.00
145,400.00
146,000.00
146,000.00
271,204
Sep 29, 2026
149,500.00
150,300.00
146,100.00
150,000.00
150,000.00
144,872
Sep 28, 2026
146,000.00
151,100.00
145,600.00
148,400.00
148,400.00
116,379
Sep 23, 2026
144,300.00
150,000.00
142,000.00
147,000.00
147,000.00
274,025
Sep 22, 2026
145,600.00
150,500.00
143,700.00
146,100.00
146,100.00
266,921
Sep 21, 2026
143,500.00
146,400.00
140,000.00
145,500.00
145,500.00
157,240
Sep 18, 2026
147,500.00
151,000.00
145,000.00
145,200.00
145,200.00
271,348
Sep 17, 2026
150,800.00
155,800.00
145,200.00
147,400.00
147,400.00
220,822
Sep 16, 2026
143,900.00
151,600.00
142,000.00
150,000.00
150,000.00
265,308
Sep 15, 2026
143,500.00
147,900.00
143,200.00
144,500.00
144,500.00
186,846
Sep 14, 2026
144,600.00
148,400.00
141,200.00
146,100.00
146,100.00
504,102
Sep 11, 2026
137,200.00
143,000.00
136,500.00
141,300.00
141,300.00
414,648
Sep 10, 2026
141,500.00
141,500.00
134,500.00
139,400.00
139,400.00
320,312
Sep 9, 2026
139,700.00
142,000.00
138,700.00
140,300.00
140,300.00
181,491
Sep 8, 2026
146,600.00
147,000.00
134,700.00
141,000.00
141,000.00
437,182
Sep 7, 2026
145,400.00
146,300.00
142,000.00
144,300.00
144,300.00
287,101
Sep 4, 2026
150,500.00
152,500.00
143,200.00
145,800.00
145,800.00
345,513
Sep 3, 2026
155,000.00
159,300.00
147,900.00
150,600.00
150,600.00
315,807
Sep 2, 2026
154,000.00
159,000.00
151,700.00
155,000.00
155,000.00
243,073
Sep 1, 2026
160,100.00
163,000.00
150,600.00
155,000.00
155,000.00
392,292
Aug 31, 2026
162,200.00
165,900.00
155,400.00
160,100.00
160,100.00
434,400
Aug 28, 2026
146,700.00
161,900.00
146,700.00
161,700.00
161,700.00
497,981
Aug 27, 2026
148,200.00
149,500.00
144,000.00
145,800.00
145,800.00
230,730
Aug 26, 2026
150,400.00
153,400.00
147,800.00
148,800.00
148,800.00
255,711
Aug 25, 2026
144,000.00
150,900.00
141,100.00
150,000.00
150,000.00
470,513
Aug 24, 2026
137,300.00
143,700.00
135,900.00
143,300.00
143,300.00
318,949
Aug 21, 2026
136,300.00
139,400.00
133,000.00
136,700.00
136,700.00
365,642
Aug 20, 2026
126,600.00
138,500.00
126,600.00
137,800.00
137,800.00
411,216
Aug 19, 2026
128,500.00
133,800.00
125,500.00
127,800.00
127,800.00
295,464
Aug 18, 2026
133,200.00
133,200.00
125,400.00
129,700.00
129,700.00
499,740
Aug 14, 2026
135,200.00
140,200.00
133,300.00
136,700.00
136,700.00
604,709
Aug 13, 2026
133,000.00
144,000.00
131,400.00
135,200.00
135,200.00
1,269,017
Aug 12, 2026
114,100.00
139,300.00
109,000.00
132,500.00
132,500.00
2,512,264
Aug 11, 2026
107,900.00
111,500.00
104,600.00
107,900.00
107,900.00
326,322
Aug 10, 2026
106,600.00
106,600.00
101,100.00
105,900.00
105,900.00
196,254
Aug 7, 2026
106,500.00
110,500.00
104,000.00
106,700.00
106,700.00
174,886
Aug 6, 2026
102,900.00
107,300.00
102,200.00
106,900.00
106,900.00
222,708
Aug 5, 2026
100,700.00
103,700.00
99,800.00
102,300.00
102,300.00
124,624
Aug 4, 2026
96,000.00
103,900.00
95,800.00
101,300.00
101,300.00
341,815
Aug 3, 2026
96,600.00
98,100.00
93,400.00
96,800.00
96,800.00
164,882
Jul 31, 2026
94,100.00
95,800.00
86,900.00
95,200.00
95,200.00
278,439
Jul 30, 2026
97,900.00
100,400.00
90,100.00
93,200.00
93,200.00
333,684
Jul 29, 2026
101,000.00
107,100.00
95,700.00
97,400.00
97,400.00
465,040
Jul 28, 2026
102,100.00
104,800.00
96,600.00
98,900.00
98,900.00
221,545
Jul 27, 2026
101,100.00
106,100.00
100,600.00
102,500.00
102,500.00
200,253
Jul 24, 2026
100,500.00
105,400.00
99,400.00
100,200.00
100,200.00
167,707
Jul 23, 2026
98,200.00
104,700.00
97,600.00
102,400.00
102,400.00
240,139
Jul 22, 2026
101,700.00
102,900.00
96,800.00
98,300.00
98,300.00
367,655
Jul 21, 2026
99,400.00
103,000.00
95,500.00
101,700.00
101,700.00
186,806
Jul 20, 2026
105,600.00
105,900.00
99,300.00
99,500.00
99,500.00
240,843
Jul 16, 2026
109,500.00
110,400.00
103,900.00
107,600.00
107,600.00
242,341
Jul 15, 2026
106,500.00
107,800.00
102,300.00
107,200.00
107,200.00
390,424
Jul 14, 2026
111,800.00
115,000.00
103,500.00
106,300.00
106,300.00
480,040
Jul 13, 2026
111,900.00
117,900.00
108,600.00
115,800.00
115,800.00
557,445
Jul 10, 2026
102,300.00
108,200.00
99,600.00
106,500.00
106,500.00
324,913
Jul 9, 2026
110,500.00
110,500.00
100,800.00
102,800.00
102,800.00
662,474
Jul 8, 2026
118,500.00
119,300.00
107,500.00
112,100.00
112,100.00
675,494
Jul 7, 2026
114,800.00
124,600.00
114,000.00
115,100.00
115,100.00
482,238
Jul 6, 2026
115,800.00
121,200.00
114,000.00
116,300.00
116,300.00
342,547
Jul 3, 2026
111,600.00
119,500.00
110,000.00
117,800.00
117,800.00
668,789
Jul 2, 2026
109,000.00
123,000.00
107,800.00
113,700.00
113,700.00
1,223,617
Jul 1, 2026
99,700.00
107,000.00
99,700.00
106,800.00
106,800.00
427,584
Jun 30, 2026
97,700.00
102,500.00
97,500.00
99,500.00
99,500.00
454,716
Jun 29, 2026
92,600.00
99,700.00
92,100.00
99,400.00
99,400.00
580,691
Jun 26, 2026
87,300.00
92,300.00
86,000.00
90,700.00
90,700.00
523,755
Jun 25, 2026
86,700.00
89,500.00
86,500.00
86,600.00
86,600.00
264,099
Jun 24, 2026
83,500.00
89,000.00
82,500.00
86,400.00
86,400.00
183,969
Jun 23, 2026
85,500.00
90,300.00
83,400.00
83,400.00
83,400.00
246,880
Jun 22, 2026
86,600.00
88,900.00
84,500.00
85,800.00
85,800.00
163,985
Jun 19, 2026
87,900.00
89,500.00
84,300.00
86,500.00
86,500.00
197,637
Jun 18, 2026
88,100.00
89,100.00
85,600.00
87,800.00
87,800.00
167,720
Jun 17, 2026
88,000.00
90,900.00
85,200.00
88,400.00
88,400.00
286,295
Jun 16, 2026
89,200.00
93,800.00
85,500.00
85,700.00
85,700.00
259,245
Jun 15, 2026
88,900.00
89,300.00
86,300.00
87,000.00
87,000.00
166,785
Jun 12, 2026
87,100.00
88,400.00
84,400.00
86,400.00
86,400.00
228,243
Jun 11, 2026
82,000.00
86,600.00
81,000.00
86,100.00
86,100.00
222,041
Jun 10, 2026
81,700.00
84,200.00
81,200.00
83,000.00
83,000.00
144,964
Jun 9, 2026
77,400.00
82,900.00
76,100.00
81,800.00
81,800.00
156,285
Jun 8, 2026
78,700.00
80,600.00
76,700.00
77,400.00
77,400.00
210,556
Jun 5, 2026
84,600.00
86,500.00
81,600.00
83,500.00
83,500.00
165,121
Jun 4, 2026
83,700.00
85,500.00
81,400.00
84,100.00
84,100.00
139,994
Jun 2, 2026
86,300.00
86,300.00
82,200.00
83,400.00
83,400.00
141,388
Jun 1, 2026
86,100.00
87,500.00
84,600.00
85,500.00
85,500.00
144,225
May 29, 2026
86,800.00
87,000.00
83,100.00
85,500.00
85,500.00
190,451
May 28, 2026
87,500.00
87,700.00
83,900.00
86,600.00
86,600.00
172,125
May 27, 2026
89,700.00
89,800.00
85,600.00
86,500.00
86,500.00
241,877
May 26, 2026
93,600.00
94,200.00
89,000.00
89,800.00
89,800.00
188,473
May 22, 2026
92,800.00
94,900.00
91,000.00
91,200.00
91,200.00
128,696
May 21, 2026
91,200.00
91,900.00
86,600.00
89,200.00
89,200.00
319,662
May 20, 2026
92,000.00
92,000.00
85,000.00
89,200.00
89,200.00
230,415
May 19, 2026
93,000.00
96,300.00
89,500.00
91,800.00
91,800.00
212,667
May 18, 2026
95,600.00
95,600.00
90,500.00
92,200.00
92,200.00
209,820
May 15, 2026
102,100.00
102,200.00
95,600.00
97,100.00
97,100.00
227,042
May 14, 2026
96,600.00
101,500.00
96,500.00
100,800.00
100,800.00
324,242
May 13, 2026
100,200.00
100,600.00
94,900.00
97,400.00
97,400.00
263,204
May 12, 2026
99,900.00
102,900.00
97,000.00
100,100.00
100,100.00
429,640
May 11, 2026
97,100.00
106,200.00
97,000.00
99,900.00
99,900.00
698,214
May 8, 2026
88,500.00
95,700.00
86,900.00
93,600.00
93,600.00
671,390
May 7, 2026
87,500.00
87,900.00
86,100.00
86,900.00
86,900.00
148,245
May 6, 2026
87,900.00
88,100.00
86,600.00
86,900.00
86,900.00
187,709
May 4, 2026
90,400.00
91,200.00
88,000.00
88,700.00
88,700.00
164,345
Apr 30, 2026
90,100.00
90,100.00
86,700.00
88,700.00
88,700.00
325,146
Apr 29, 2026
91,700.00
93,900.00
89,300.00
89,500.00
89,500.00
286,091
Apr 28, 2026
90,500.00
92,000.00
88,900.00
89,900.00
89,900.00
230,242
Apr 27, 2026
93,300.00
93,400.00
90,200.00
91,000.00
91,000.00
183,745
Apr 24, 2026
90,300.00
91,900.00
89,200.00
91,600.00
91,600.00
281,632
Apr 23, 2026
89,000.00
89,000.00
86,700.00
88,000.00
88,000.00
203,911
Apr 22, 2026
86,400.00
89,000.00
86,400.00
87,000.00
87,000.00
190,481
Apr 21, 2026
87,500.00
88,000.00
85,900.00
86,300.00
86,300.00
152,277
Apr 20, 2026
87,100.00
87,500.00
85,700.00
87,000.00
87,000.00
148,824
Apr 17, 2026
84,900.00
89,800.00
84,600.00
86,800.00
86,800.00
378,390
Apr 16, 2026
83,300.00
84,500.00
81,800.00
84,500.00
84,500.00
198,037
Apr 15, 2026
81,100.00
83,400.00
80,000.00
82,800.00
82,800.00
254,819
Apr 14, 2026
83,200.00
83,200.00
79,800.00
80,000.00
80,000.00
242,954
Apr 13, 2026
77,800.00
82,400.00
77,300.00
81,900.00
81,900.00
340,967
Apr 10, 2026
79,500.00
80,500.00
77,200.00
78,900.00
78,900.00
195,726
Apr 9, 2026
77,400.00
80,700.00
77,000.00
78,400.00
78,400.00
396,949
Apr 8, 2026
77,400.00
78,600.00
75,400.00
76,800.00
76,800.00
155,134
Apr 7, 2026
76,300.00
78,300.00
74,400.00
74,700.00
74,700.00
181,186
Apr 6, 2026
76,200.00
77,900.00
74,000.00
75,700.00
75,700.00
180,102
Apr 3, 2026
77,400.00
77,900.00
75,500.00
76,100.00
76,100.00
121,611
Apr 2, 2026
78,700.00
80,700.00
74,600.00
76,100.00
76,100.00
267,630
Apr 1, 2026
78,400.00
79,800.00
77,600.00
78,600.00
78,600.00
214,838
Mar 31, 2026
75,300.00
79,100.00
73,600.00
76,000.00
76,000.00
322,209
Mar 30, 2026
78,000.00
80,300.00
76,000.00
76,600.00
76,600.00
207,451
Mar 27, 2026
75,200.00
81,500.00
74,800.00
80,200.00
80,200.00
484,072
Mar 26, 2026
864
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
79,300.00
79,600.00
76,800.00
77,400.00
77,400.00
162,299
Mar 25, 2026
79,400.00
80,300.00
78,200.00
79,600.00
78,736.00
286,654
Mar 24, 2026
79,500.00
79,700.00
76,000.00
78,200.00
77,351.20
260,262
Mar 23, 2026
73,500.00
79,800.00
73,500.00
76,700.00
75,867.48
692,940
Mar 20, 2026
70,000.00
77,500.00
69,700.00
76,700.00
75,867.48
595,679
Mar 19, 2026
69,300.00
70,600.00
69,000.00
69,800.00
69,042.38
113,677
Mar 18, 2026
70,800.00
71,500.00
70,100.00
70,300.00
69,536.95
111,422
Mar 17, 2026
70,100.00
71,200.00
70,100.00
70,200.00
69,438.03
57,507
Mar 16, 2026
70,500.00
70,900.00
69,200.00
69,500.00
68,745.63
104,262
Mar 13, 2026
69,800.00
72,200.00
69,300.00
71,700.00
70,921.75
139,179
Mar 12, 2026
69,500.00
71,700.00
68,300.00
71,700.00
70,921.75
166,611
Mar 11, 2026
70,400.00
71,500.00
69,000.00
69,400.00
68,646.72
144,121
Mar 10, 2026
69,000.00
70,200.00
67,300.00
70,000.00
69,240.20
150,420
Mar 9, 2026
66,400.00
66,900.00
64,700.00
66,300.00
65,580.37
108,298
Mar 6, 2026
68,500.00
70,200.00
67,900.00
70,000.00
69,240.20
157,551
Mar 5, 2026
68,400.00
70,500.00
66,400.00
69,200.00
68,448.88
291,711
Mar 4, 2026
69,000.00
70,500.00
64,000.00
64,200.00
63,503.16
382,024
Mar 3, 2026
74,500.00
75,600.00
72,600.00
72,800.00
72,009.81
285,110
Feb 27, 2026
75,700.00
77,200.00
75,100.00
76,300.00
75,471.82
349,615
Feb 26, 2026
73,600.00
77,900.00
73,500.00
75,000.00
74,185.93
723,753
Feb 25, 2026
71,700.00
72,000.00
70,600.00
71,600.00
70,822.84
223,225
Feb 24, 2026
71,900.00
72,000.00
70,800.00
71,200.00
70,427.18
175,460
Feb 23, 2026
73,400.00
73,700.00
71,400.00
71,600.00
70,822.84
143,675
Feb 20, 2026
73,500.00
73,500.00
71,900.00
72,400.00
71,614.16
157,581
Feb 19, 2026
73,000.00
73,900.00
71,700.00
73,700.00
72,900.04
199,014
Feb 13, 2026
71,900.00
75,200.00
71,400.00
72,400.00
71,614.16
267,865
Feb 12, 2026
72,800.00
72,800.00
70,100.00
72,400.00
71,614.16
244,609
Feb 11, 2026
73,300.00
74,200.00
72,900.00
73,500.00
72,702.21
170,191
Feb 10, 2026
73,500.00
73,500.00
71,900.00
72,800.00
72,009.81
170,759
Feb 9, 2026
70,500.00
73,700.00
70,300.00
72,700.00
71,910.90
450,322
Feb 6, 2026
68,100.00
69,900.00
66,400.00
69,100.00
68,349.97
202,627
Feb 5, 2026
68,400.00
71,200.00
68,200.00
68,600.00
67,855.40
254,561
Feb 4, 2026
68,700.00
70,000.00
68,000.00
68,400.00
67,657.57
186,329
Feb 3, 2026
68,800.00
69,000.00
66,600.00
69,000.00
68,251.05
190,545
Feb 2, 2026
69,700.00
69,700.00
66,600.00
67,300.00
66,569.51
255,217
Jan 30, 2026
69,600.00
70,900.00
68,600.00
69,900.00
69,141.29
339,458
Jan 29, 2026
68,500.00
69,700.00
67,700.00
69,200.00
68,448.88
321,523
Jan 28, 2026
68,100.00
68,900.00
67,500.00
68,100.00
67,360.83
287,252
Jan 27, 2026
67,500.00
68,000.00
66,700.00
67,100.00
66,371.68
171,785
Jan 26, 2026
67,500.00
68,100.00
66,300.00
66,700.00
65,976.02
218,648
Jan 23, 2026
67,000.00
67,000.00
65,900.00
66,700.00
65,976.02
179,406
Jan 22, 2026
64,500.00
67,700.00
64,000.00
66,400.00
65,679.28
421,348
Jan 21, 2026
63,900.00
65,200.00
63,100.00
64,500.00
63,799.90
194,545
Jan 20, 2026
64,200.00
65,200.00
63,700.00
64,900.00
64,195.56
192,233
Jan 19, 2026
64,500.00
65,100.00
63,900.00
64,100.00
63,404.24
161,392
Jan 16, 2026
64,200.00
64,800.00
63,400.00
63,900.00
63,206.41
117,155
Jan 15, 2026
64,900.00
65,000.00
63,300.00
64,300.00
63,602.07
139,078
Jan 14, 2026
63,300.00
65,000.00
63,300.00
64,200.00
63,503.16
213,913
Jan 13, 2026
64,400.00
64,400.00
62,700.00
63,200.00
62,514.01
134,271
Jan 12, 2026
63,500.00
64,200.00
62,200.00
63,900.00
63,206.41
150,494
Jan 9, 2026
63,500.00
63,800.00
61,700.00
63,300.00
62,612.93
169,650
Jan 8, 2026
64,200.00
64,200.00
62,300.00
63,000.00
62,316.18
232,035
Jan 7, 2026
64,700.00
64,800.00
62,400.00
63,600.00
62,909.67
204,731
Jan 6, 2026
65,500.00
66,000.00
63,900.00
64,400.00
63,700.99
150,541
Jan 5, 2026
66,400.00
66,500.00
64,600.00
65,000.00
64,294.47
197,150
Jan 2, 2026
63,100.00
65,600.00
63,000.00
65,400.00
64,690.13
271,649
Dec 30, 2025
61,700.00
63,000.00
61,700.00
62,100.00
61,425.95
88,928
Dec 29, 2025
60,600.00
62,200.00
60,600.00
62,100.00
61,425.95
84,975
Dec 26, 2025
62,100.00
62,300.00
61,000.00
61,100.00
60,436.80
102,485
Dec 24, 2025
62,500.00
62,500.00
61,900.00
62,000.00
61,327.04
64,926
Dec 23, 2025
63,200.00
63,400.00
62,100.00
62,100.00
61,425.95
112,848
Dec 22, 2025
63,200.00
63,300.00
62,800.00
63,000.00
62,316.18
75,891
Dec 19, 2025
63,100.00
63,100.00
62,200.00
62,800.00
62,118.35
102,421
Dec 18, 2025
63,300.00
63,400.00
62,100.00
62,500.00
61,821.61
113,438
Dec 17, 2025
65,600.00
66,500.00
64,000.00
64,100.00
63,404.24
127,107
Dec 16, 2025
63,100.00
65,700.00
62,800.00
65,100.00
64,393.39
284,251
Dec 15, 2025
63,800.00
63,900.00
62,800.00
63,200.00
62,514.01
98,889
Dec 12, 2025
64,100.00
64,400.00
63,600.00
64,200.00
63,503.16
68,896
Dec 11, 2025
64,700.00
64,900.00
63,600.00
63,800.00
63,107.50
169,701
Dec 10, 2025
65,600.00
65,700.00
64,200.00
64,400.00
63,700.99
110,366
Dec 9, 2025
66,100.00
66,100.00
65,000.00
65,400.00
64,690.13
73,814
Dec 8, 2025
65,700.00
66,100.00
65,300.00
65,700.00
64,986.88
104,290
Dec 5, 2025
64,800.00
65,600.00
64,700.00
65,500.00
64,789.05
62,955
Dec 4, 2025
65,800.00
66,100.00
64,500.00
65,300.00
64,591.22
102,375
Dec 3, 2025
65,700.00
65,900.00
65,200.00
65,900.00
65,184.71
73,718
Dec 2, 2025
65,700.00
65,900.00
65,000.00
65,700.00
64,986.88
105,957
Dec 1, 2025
67,200.00
67,300.00
65,200.00
65,400.00
64,690.13
100,478
Nov 28, 2025
66,200.00
66,700.00
65,600.00
66,700.00
65,976.02
73,439
Nov 27, 2025
66,000.00
66,500.00
65,000.00
65,800.00
65,085.79
133,096
Nov 26, 2025
66,000.00
66,500.00
65,400.00
65,800.00
65,085.79
112,323
Nov 25, 2025
67,200.00
67,400.00
64,900.00
65,300.00
64,591.22
151,464
Nov 24, 2025
67,600.00
67,700.00
65,800.00
66,700.00
65,976.02
161,014
Nov 21, 2025
66,700.00
67,400.00
65,600.00
67,200.00
66,470.59
185,991
Nov 20, 2025
65,200.00
67,700.00
65,000.00
66,200.00
65,481.45
292,748
Nov 19, 2025
64,000.00
65,500.00
63,200.00
64,800.00
64,096.64
162,886
Nov 18, 2025
64,900.00
65,300.00
63,200.00
63,700.00
63,008.59
178,717
Nov 17, 2025
64,400.00
65,400.00
64,100.00
65,400.00
64,690.13
151,336
Nov 14, 2025
64,200.00
66,000.00
63,700.00
64,200.00
63,503.16
185,901
Nov 13, 2025
64,200.00
65,900.00
63,600.00
65,400.00
64,690.13
213,672
Nov 12, 2025
63,700.00
65,300.00
63,400.00
64,800.00
64,096.64
244,709
Nov 11, 2025
66,500.00
66,500.00
62,900.00
63,600.00
62,909.67
699,012
Nov 10, 2025
70,600.00
70,700.00
64,900.00
66,000.00
65,283.62
645,826
Nov 7, 2025
70,900.00
77,000.00
70,800.00
72,100.00
71,317.41
390,579
Nov 6, 2025
75,200.00
75,300.00
72,300.00
72,800.00
72,009.81
201,195
Nov 5, 2025
75,300.00
75,400.00
72,200.00
74,500.00
73,691.36
180,663
Nov 4, 2025
75,500.00
75,800.00
74,700.00
75,300.00
74,482.67
158,077
Nov 3, 2025
77,700.00
78,500.00
75,500.00
75,900.00
75,076.16
157,614
