KOSDAQ - Delayed Quote
KRW
Global Tax Free Co., Ltd. (204620.KQ)
5,660.00
+130.00
(+2.35%)
As of 2:00:24 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 2, 2026
|
5,540.00 | 5,730.00 | 5,490.00 | 5,650.00 | 5,650.00 | 227,704 |
|
Oct 30, 2026
|
5,500.00 | 5,670.00 | 5,450.00 | 5,530.00 | 5,530.00 | 535,349 |
|
Oct 29, 2026
|
5,580.00 | 5,630.00 | 5,460.00 | 5,550.00 | 5,550.00 | 417,724 |
|
Oct 28, 2026
|
5,550.00 | 5,590.00 | 5,410.00 | 5,530.00 | 5,530.00 | 778,100 |
|
Oct 27, 2026
|
5,330.00 | 5,570.00 | 5,290.00 | 5,510.00 | 5,510.00 | 705,552 |
|
Oct 26, 2026
|
5,340.00 | 5,650.00 | 5,310.00 | 5,310.00 | 5,310.00 | 621,589 |
|
Oct 23, 2026
|
5,480.00 | 5,510.00 | 5,260.00 | 5,390.00 | 5,390.00 | 601,079 |
|
Oct 22, 2026
|
5,580.00 | 5,610.00 | 5,430.00 | 5,500.00 | 5,500.00 | 435,891 |
|
Oct 21, 2026
|
5,650.00 | 5,720.00 | 5,450.00 | 5,610.00 | 5,610.00 | 752,711 |
|
Oct 20, 2026
|
5,780.00 | 5,890.00 | 5,540.00 | 5,620.00 | 5,620.00 | 490,187 |
|
Oct 19, 2026
|
5,800.00 | 5,840.00 | 5,410.00 | 5,770.00 | 5,770.00 | 1,149,332 |
|
Oct 16, 2026
|
5,880.00 | 6,450.00 | 5,880.00 | 5,930.00 | 5,930.00 | 2,224,592 |
|
Oct 15, 2026
|
5,800.00 | 6,090.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1,799,979 |
|
Oct 14, 2026
|
5,880.00 | 6,140.00 | 5,750.00 | 5,940.00 | 5,940.00 | 815,754 |
|
Oct 13, 2026
|
5,700.00 | 5,920.00 | 5,620.00 | 5,880.00 | 5,880.00 | 950,387 |
|
Oct 12, 2026
|
5,730.00 | 5,860.00 | 5,690.00 | 5,700.00 | 5,700.00 | 387,194 |
|
Oct 8, 2026
|
5,800.00 | 5,890.00 | 5,700.00 | 5,720.00 | 5,720.00 | 388,050 |
|
Oct 7, 2026
|
5,420.00 | 5,850.00 | 5,410.00 | 5,740.00 | 5,740.00 | 896,232 |
|
Oct 6, 2026
|
5,680.00 | 5,720.00 | 5,360.00 | 5,410.00 | 5,410.00 | 1,391,374 |
|
Oct 2, 2026
|
5,880.00 | 5,900.00 | 5,620.00 | 5,680.00 | 5,680.00 | 806,608 |
|
Oct 1, 2026
|
5,730.00 | 5,950.00 | 5,720.00 | 5,830.00 | 5,830.00 | 619,765 |
|
Sep 30, 2026
|
6,040.00 | 6,040.00 | 5,750.00 | 5,750.00 | 5,750.00 | 385,083 |
|
Sep 29, 2026
|
6,080.00 | 6,090.00 | 5,930.00 | 6,000.00 | 6,000.00 | 242,631 |
|
Sep 28, 2026
|
5,810.00 | 6,200.00 | 5,700.00 | 6,050.00 | 6,050.00 | 621,528 |
|
Sep 23, 2026
|
5,920.00 | 5,930.00 | 5,740.00 | 5,800.00 | 5,800.00 | 329,998 |
|
Sep 22, 2026
|
5,830.00 | 5,880.00 | 5,670.00 | 5,850.00 | 5,850.00 | 706,909 |
|
Sep 21, 2026
|
5,900.00 | 6,020.00 | 5,770.00 | 5,840.00 | 5,840.00 | 582,328 |
|
Sep 18, 2026
|
5,870.00 | 6,140.00 | 5,820.00 | 5,860.00 | 5,860.00 | 561,332 |
|
Sep 17, 2026
|
5,850.00 | 5,990.00 | 5,820.00 | 5,880.00 | 5,880.00 | 435,230 |
|
Sep 16, 2026
|
5,710.00 | 6,090.00 | 5,640.00 | 5,880.00 | 5,880.00 | 906,680 |
|
Sep 15, 2026
|
5,660.00 | 5,760.00 | 5,530.00 | 5,710.00 | 5,710.00 | 584,513 |
|
Sep 14, 2026
|
5,380.00 | 5,850.00 | 5,330.00 | 5,660.00 | 5,660.00 | 2,019,625 |
|
Sep 11, 2026
|
5,400.00 | 5,480.00 | 5,340.00 | 5,390.00 | 5,390.00 | 290,676 |
|
Sep 10, 2026
|
5,430.00 | 5,470.00 | 5,280.00 | 5,460.00 | 5,460.00 | 485,426 |
|
Sep 9, 2026
|
5,490.00 | 5,590.00 | 5,300.00 | 5,440.00 | 5,440.00 | 658,077 |
|
Sep 8, 2026
|
5,390.00 | 5,650.00 | 5,260.00 | 5,440.00 | 5,440.00 | 804,614 |
|
Sep 7, 2026
|
5,430.00 | 5,570.00 | 5,280.00 | 5,300.00 | 5,300.00 | 360,463 |
|
Sep 4, 2026
|
5,500.00 | 5,500.00 | 5,290.00 | 5,390.00 | 5,390.00 | 475,990 |
|
Sep 3, 2026
|
5,800.00 | 5,820.00 | 5,290.00 | 5,370.00 | 5,370.00 | 770,243 |
|
Sep 2, 2026
|
5,700.00 | 6,190.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1,485,560 |
|
Sep 1, 2026
|
5,810.00 | 5,890.00 | 5,480.00 | 5,860.00 | 5,860.00 | 1,097,651 |
|
Aug 31, 2026
|
5,790.00 | 5,990.00 | 5,590.00 | 5,740.00 | 5,740.00 | 1,217,552 |
|
Aug 28, 2026
|
5,170.00 | 6,140.00 | 5,160.00 | 5,960.00 | 5,960.00 | 4,469,089 |
|
Aug 27, 2026
|
5,220.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,170.00 | 385,830 |
|
Aug 26, 2026
|
5,150.00 | 5,360.00 | 5,110.00 | 5,220.00 | 5,220.00 | 523,876 |
|
Aug 25, 2026
|
4,970.00 | 5,210.00 | 4,960.00 | 5,150.00 | 5,150.00 | 596,165 |
|
Aug 24, 2026
|
4,845.00 | 5,080.00 | 4,760.00 | 5,020.00 | 5,020.00 | 420,012 |
|
Aug 21, 2026
|
4,905.00 | 4,920.00 | 4,760.00 | 4,790.00 | 4,790.00 | 414,708 |
|
Aug 20, 2026
|
5,000.00 | 5,050.00 | 4,770.00 | 4,915.00 | 4,915.00 | 719,428 |
|
Aug 19, 2026
|
4,915.00 | 5,100.00 | 4,815.00 | 4,900.00 | 4,900.00 | 801,462 |
|
Aug 18, 2026
|
5,310.00 | 5,360.00 | 5,000.00 | 5,030.00 | 5,030.00 | 1,072,957 |
|
Aug 14, 2026
|
5,280.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | 594,440 |
|
Aug 13, 2026
|
5,430.00 | 5,450.00 | 5,230.00 | 5,330.00 | 5,330.00 | 634,074 |
|
Aug 12, 2026
|
5,610.00 | 5,630.00 | 5,260.00 | 5,430.00 | 5,430.00 | 862,356 |
|
Aug 11, 2026
|
5,270.00 | 5,700.00 | 5,270.00 | 5,630.00 | 5,630.00 | 1,535,955 |
|
Aug 10, 2026
|
5,270.00 | 5,530.00 | 5,230.00 | 5,270.00 | 5,270.00 | 1,192,400 |
|
Aug 7, 2026
|
5,090.00 | 5,330.00 | 5,070.00 | 5,260.00 | 5,260.00 | 845,959 |
|
Aug 6, 2026
|
5,070.00 | 5,280.00 | 5,040.00 | 5,090.00 | 5,090.00 | 598,858 |
|
Aug 5, 2026
|
5,080.00 | 5,110.00 | 4,995.00 | 5,070.00 | 5,070.00 | 455,321 |
|
Aug 4, 2026
|
4,880.00 | 5,090.00 | 4,880.00 | 5,070.00 | 5,070.00 | 562,712 |
|
Aug 3, 2026
|
4,805.00 | 5,070.00 | 4,550.00 | 4,880.00 | 4,880.00 | 1,171,435 |
|
Jul 31, 2026
|
4,250.00 | 4,790.00 | 4,245.00 | 4,740.00 | 4,740.00 | 992,027 |
|
Jul 30, 2026
|
4,085.00 | 4,350.00 | 4,085.00 | 4,190.00 | 4,190.00 | 482,941 |
|
Jul 29, 2026
|
4,230.00 | 4,295.00 | 3,955.00 | 4,085.00 | 4,085.00 | 1,038,731 |
|
Jul 28, 2026
|
4,375.00 | 4,415.00 | 4,115.00 | 4,230.00 | 4,230.00 | 654,640 |
|
Jul 27, 2026
|
4,470.00 | 4,580.00 | 4,405.00 | 4,415.00 | 4,415.00 | 273,704 |
|
Jul 24, 2026
|
4,525.00 | 4,625.00 | 4,375.00 | 4,450.00 | 4,450.00 | 532,061 |
|
Jul 23, 2026
|
4,425.00 | 4,590.00 | 4,375.00 | 4,570.00 | 4,570.00 | 777,065 |
|
Jul 22, 2026
|
4,520.00 | 4,617.00 | 4,400.00 | 4,420.00 | 4,420.00 | 588,106 |
|
Jul 21, 2026
|
4,525.00 | 4,540.00 | 4,405.00 | 4,490.00 | 4,490.00 | 363,431 |
|
Jul 20, 2026
|
4,685.00 | 4,730.00 | 4,500.00 | 4,505.00 | 4,505.00 | 465,573 |
|
Jul 16, 2026
|
4,810.00 | 4,945.00 | 4,640.00 | 4,685.00 | 4,685.00 | 517,649 |
|
Jul 15, 2026
|
4,790.00 | 4,970.00 | 4,710.00 | 4,810.00 | 4,810.00 | 760,899 |
|
Jul 14, 2026
|
4,820.00 | 5,040.00 | 4,690.00 | 4,780.00 | 4,780.00 | 990,194 |
|
Jul 13, 2026
|
4,950.00 | 5,100.00 | 4,800.00 | 4,855.00 | 4,855.00 | 610,825 |
|
Jul 10, 2026
|
5,130.00 | 5,260.00 | 5,060.00 | 5,090.00 | 5,090.00 | 671,606 |
|
Jul 9, 2026
|
5,050.00 | 5,510.00 | 4,980.00 | 5,140.00 | 5,140.00 | 1,340,225 |
|
Jul 8, 2026
|
4,970.00 | 5,390.00 | 4,940.00 | 5,130.00 | 5,130.00 | 2,924,100 |
|
Jul 7, 2026
|
4,805.00 | 5,230.00 | 4,745.00 | 4,945.00 | 4,945.00 | 1,775,031 |
|
Jul 6, 2026
|
4,965.00 | 5,020.00 | 4,720.00 | 4,810.00 | 4,810.00 | 491,775 |
|
Jul 3, 2026
|
5,000.00 | 5,080.00 | 4,760.00 | 4,965.00 | 4,965.00 | 886,922 |
|
Jul 2, 2026
|
5,060.00 | 5,310.00 | 4,880.00 | 5,010.00 | 5,010.00 | 1,674,009 |
|
Jul 1, 2026
|
4,850.00 | 5,200.00 | 4,725.00 | 5,090.00 | 5,090.00 | 1,261,780 |
|
Jun 30, 2026
|
4,910.00 | 4,950.00 | 4,625.00 | 4,745.00 | 4,745.00 | 405,813 |
|
Jun 29, 2026
|
4,590.00 | 4,910.00 | 4,560.00 | 4,905.00 | 4,905.00 | 546,035 |
|
Jun 26, 2026
|
4,675.00 | 4,875.00 | 4,475.00 | 4,590.00 | 4,590.00 | 744,178 |
|
Jun 25, 2026
|
4,720.00 | 4,960.00 | 4,670.00 | 4,695.00 | 4,695.00 | 507,297 |
|
Jun 24, 2026
|
4,710.00 | 4,935.00 | 4,650.00 | 4,730.00 | 4,730.00 | 637,471 |
|
Jun 23, 2026
|
5,000.00 | 5,180.00 | 4,780.00 | 4,790.00 | 4,790.00 | 821,575 |
|
Jun 22, 2026
|
5,200.00 | 5,380.00 | 4,985.00 | 5,020.00 | 5,020.00 | 683,787 |
|
Jun 19, 2026
|
5,290.00 | 5,540.00 | 5,140.00 | 5,310.00 | 5,310.00 | 1,430,033 |
|
Jun 18, 2026
|
5,250.00 | 5,770.00 | 5,140.00 | 5,290.00 | 5,290.00 | 3,134,654 |
|
Jun 17, 2026
|
5,070.00 | 5,250.00 | 4,945.00 | 5,150.00 | 5,150.00 | 1,078,844 |
|
Jun 16, 2026
|
5,080.00 | 5,200.00 | 4,905.00 | 5,070.00 | 5,070.00 | 764,993 |
|
Jun 15, 2026
|
4,640.00 | 5,100.00 | 4,625.00 | 5,070.00 | 5,070.00 | 1,142,176 |
|
Jun 12, 2026
|
4,790.00 | 4,880.00 | 4,605.00 | 4,625.00 | 4,625.00 | 466,495 |
|
Jun 11, 2026
|
4,655.00 | 4,765.00 | 4,570.00 | 4,745.00 | 4,745.00 | 305,608 |
|
Jun 10, 2026
|
4,810.00 | 4,890.00 | 4,530.00 | 4,655.00 | 4,655.00 | 1 |
|
Jun 9, 2026
|
4,530.00 | 4,960.00 | 4,520.00 | 4,810.00 | 4,810.00 | 778,185 |
|
Jun 8, 2026
|
4,650.00 | 4,895.00 | 4,500.00 | 4,530.00 | 4,530.00 | 854,844 |
|
Jun 5, 2026
|
4,590.00 | 4,960.00 | 4,500.00 | 4,780.00 | 4,780.00 | 1,330,774 |
|
Jun 4, 2026
|
4,320.00 | 4,615.00 | 4,320.00 | 4,590.00 | 4,590.00 | 461,006 |
|
Jun 2, 2026
|
4,340.00 | 4,600.00 | 4,220.00 | 4,460.00 | 4,460.00 | 948,635 |
|
Jun 1, 2026
|
4,525.00 | 4,615.00 | 4,215.00 | 4,380.00 | 4,380.00 | 902,759 |
|
May 29, 2026
|
4,785.00 | 4,920.00 | 4,615.00 | 4,615.00 | 4,615.00 | 667,560 |
|
May 28, 2026
|
4,605.00 | 4,865.00 | 4,570.00 | 4,810.00 | 4,810.00 | 1,394,943 |
|
May 27, 2026
|
4,560.00 | 4,750.00 | 4,375.00 | 4,660.00 | 4,660.00 | 2,167,360 |
|
May 26, 2026
|
4,860.00 | 4,885.00 | 4,505.00 | 4,600.00 | 4,600.00 | 2,939,576 |
|
May 22, 2026
|
5,220.00 | 5,330.00 | 4,780.00 | 4,810.00 | 4,810.00 | 2,776,744 |
|
May 21, 2026
|
5,230.00 | 5,400.00 | 5,050.00 | 5,220.00 | 5,220.00 | 764,278 |
|
May 20, 2026
|
5,440.00 | 5,490.00 | 5,010.00 | 5,180.00 | 5,180.00 | 1,096,860 |
|
May 19, 2026
|
5,760.00 | 5,770.00 | 5,365.00 | 5,440.00 | 5,440.00 | 1,223,361 |
|
May 18, 2026
|
6,000.00 | 6,040.00 | 5,390.00 | 5,780.00 | 5,780.00 | 3,001,515 |
|
May 15, 2026
|
6,170.00 | 6,540.00 | 6,100.00 | 6,240.00 | 6,240.00 | 3,253,154 |
|
May 14, 2026
|
5,720.00 | 6,310.00 | 5,710.00 | 6,200.00 | 6,200.00 | 2,594,704 |
|
May 13, 2026
|
5,690.00 | 5,910.00 | 5,560.00 | 5,760.00 | 5,760.00 | 1,240,746 |
|
May 12, 2026
|
5,730.00 | 5,770.00 | 5,300.00 | 5,700.00 | 5,700.00 | 1,645,225 |
|
May 11, 2026
|
6,020.00 | 6,160.00 | 5,700.00 | 5,730.00 | 5,730.00 | 1,499,345 |
|
May 8, 2026
|
5,830.00 | 6,050.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1,337,616 |
|
May 7, 2026
|
5,650.00 | 5,990.00 | 5,520.00 | 5,890.00 | 5,890.00 | 1,802,306 |
|
May 6, 2026
|
5,940.00 | 5,950.00 | 5,440.00 | 5,650.00 | 5,650.00 | 2,859,562 |
|
May 4, 2026
|
6,140.00 | 6,200.00 | 5,920.00 | 5,940.00 | 5,940.00 | 1,373,124 |
|
Apr 30, 2026
|
5,990.00 | 6,320.00 | 5,900.00 | 5,960.00 | 5,960.00 | 2,560,233 |
|
Apr 29, 2026
|
5,850.00 | 6,100.00 | 5,770.00 | 6,000.00 | 6,000.00 | 2,057,689 |
|
Apr 28, 2026
|
5,470.00 | 5,960.00 | 5,420.00 | 5,820.00 | 5,820.00 | 3,929,993 |
|
Apr 27, 2026
|
5,250.00 | 5,600.00 | 5,160.00 | 5,460.00 | 5,460.00 | 2,813,944 |
|
Apr 24, 2026
|
5,200.00 | 5,220.00 | 5,040.00 | 5,210.00 | 5,210.00 | 1,244,336 |
|
Apr 23, 2026
|
5,190.00 | 5,280.00 | 5,110.00 | 5,190.00 | 5,190.00 | 537,956 |
|
Apr 22, 2026
|
5,170.00 | 5,310.00 | 5,110.00 | 5,220.00 | 5,220.00 | 566,453 |
|
Apr 21, 2026
|
5,200.00 | 5,230.00 | 5,080.00 | 5,160.00 | 5,160.00 | 589,399 |
|
Apr 20, 2026
|
5,190.00 | 5,510.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1,338,608 |
|
Apr 17, 2026
|
5,320.00 | 5,320.00 | 5,140.00 | 5,190.00 | 5,190.00 | 589,191 |
|
Apr 16, 2026
|
5,160.00 | 5,350.00 | 5,060.00 | 5,310.00 | 5,310.00 | 1,121,772 |
|
Apr 15, 2026
|
5,260.00 | 5,260.00 | 5,100.00 | 5,150.00 | 5,150.00 | 695,061 |
|
Apr 14, 2026
|
5,300.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,200.00 | 704,194 |
|
Apr 13, 2026
|
4,890.00 | 5,280.00 | 4,850.00 | 5,270.00 | 5,270.00 | 1,510,955 |
|
Apr 10, 2026
|
5,090.00 | 5,090.00 | 4,925.00 | 4,945.00 | 4,945.00 | 703,766 |
|
Apr 9, 2026
|
4,995.00 | 5,090.00 | 4,900.00 | 5,010.00 | 5,010.00 | 773,200 |
|
Apr 8, 2026
|
4,965.00 | 5,010.00 | 4,850.00 | 4,985.00 | 4,985.00 | 679,224 |
|
Apr 7, 2026
|
4,915.00 | 5,060.00 | 4,805.00 | 4,865.00 | 4,865.00 | 715,405 |
|
Apr 6, 2026
|
4,770.00 | 4,850.00 | 4,635.00 | 4,825.00 | 4,825.00 | 614,200 |
|
Apr 3, 2026
|
4,820.00 | 4,950.00 | 4,645.00 | 4,795.00 | 4,795.00 | 737,644 |
|
Apr 2, 2026
|
4,895.00 | 5,020.00 | 4,700.00 | 4,775.00 | 4,775.00 | 1,274,178 |
|
Apr 1, 2026
|
4,890.00 | 4,965.00 | 4,745.00 | 4,935.00 | 4,935.00 | 957,572 |
|
Mar 31, 2026
|
4,845.00 | 4,955.00 | 4,720.00 | 4,770.00 | 4,770.00 | 803,600 |
|
Mar 30, 2026
|
4,910.00 | 5,100.00 | 4,795.00 | 4,900.00 | 4,900.00 | 1,322,834 |
|
Mar 27, 2026
|
4,650.00 | 5,140.00 | 4,645.00 | 5,060.00 | 5,060.00 | 1,877,810 |
|
Mar 26, 2026
|
4,705.00 | 4,965.00 | 4,620.00 | 4,810.00 | 4,810.00 | 1,330,671 |
|
Mar 25, 2026
|
4,700.00 | 4,745.00 | 4,540.00 | 4,700.00 | 4,700.00 | 599,013 |
|
Mar 24, 2026
|
4,640.00 | 4,725.00 | 4,500.00 | 4,625.00 | 4,625.00 | 924,149 |
|
Mar 23, 2026
|
4,665.00 | 4,800.00 | 4,540.00 | 4,540.00 | 4,540.00 | 1,648,988 |
|
Mar 20, 2026
|
4,535.00 | 4,910.00 | 4,505.00 | 4,830.00 | 4,830.00 | 2,262,936 |
|
Mar 19, 2026
|
4,340.00 | 4,555.00 | 4,255.00 | 4,460.00 | 4,460.00 | 598,639 |
|
Mar 18, 2026
|
4,450.00 | 4,500.00 | 4,295.00 | 4,400.00 | 4,400.00 | 511,400 |
|
Mar 17, 2026
|
4,460.00 | 4,460.00 | 4,285.00 | 4,385.00 | 4,385.00 | 655,089 |
|
Mar 16, 2026
|
4,240.00 | 4,355.00 | 4,205.00 | 4,280.00 | 4,280.00 | 397,709 |
|
Mar 13, 2026
|
4,250.00 | 4,350.00 | 4,170.00 | 4,250.00 | 4,250.00 | 369,270 |
|
Mar 12, 2026
|
4,380.00 | 4,385.00 | 4,275.00 | 4,290.00 | 4,290.00 | 450,186 |
|
Mar 11, 2026
|
4,490.00 | 4,540.00 | 4,305.00 | 4,350.00 | 4,350.00 | 755,052 |
|
Mar 10, 2026
|
4,325.00 | 4,440.00 | 4,220.00 | 4,420.00 | 4,420.00 | 639,269 |
|
Mar 9, 2026
|
4,250.00 | 4,250.00 | 4,015.00 | 4,160.00 | 4,160.00 | 1,351,322 |
|
Mar 6, 2026
|
4,355.00 | 4,505.00 | 4,305.00 | 4,450.00 | 4,450.00 | 708,194 |
|
Mar 5, 2026
|
4,350.00 | 4,435.00 | 4,250.00 | 4,355.00 | 4,355.00 | 1,174,343 |
|
Mar 4, 2026
|
4,600.00 | 4,600.00 | 4,050.00 | 4,095.00 | 4,095.00 | 2,716,719 |
|
Mar 3, 2026
|
4,750.00 | 4,830.00 | 4,620.00 | 4,625.00 | 4,625.00 | 1,877,411 |
|
Feb 27, 2026
|
5,220.00 | 5,260.00 | 4,910.00 | 4,910.00 | 4,910.00 | 1,589,347 |
|
Feb 26, 2026
|
5,190.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | 1,037,160 |
|
Feb 25, 2026
|
5,250.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1,041,095 |
|
Feb 24, 2026
|
5,290.00 | 5,400.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1,362,632 |
|
Feb 23, 2026
|
5,410.00 | 5,500.00 | 5,220.00 | 5,290.00 | 5,290.00 | 2,560,646 |
|
Feb 20, 2026
|
5,160.00 | 5,390.00 | 5,060.00 | 5,280.00 | 5,280.00 | 2,276,176 |
|
Feb 19, 2026
|
5,490.00 | 5,540.00 | 5,110.00 | 5,150.00 | 5,150.00 | 2,376,834 |
|
Feb 13, 2026
|
5,420.00 | 5,660.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1,534,512 |
|
Feb 12, 2026
|
5,380.00 | 5,540.00 | 5,280.00 | 5,500.00 | 5,500.00 | 1,946,668 |
|
Feb 11, 2026
|
5,310.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 878,170 |
|
Feb 10, 2026
|
5,300.00 | 5,400.00 | 5,040.00 | 5,260.00 | 5,260.00 | 1,796,517 |
|
Feb 9, 2026
|
5,100.00 | 5,320.00 | 4,950.00 | 5,300.00 | 5,300.00 | 2,671,861 |
|
Feb 6, 2026
|
5,140.00 | 5,190.00 | 4,880.00 | 5,060.00 | 5,060.00 | 1,780,225 |
|
Feb 5, 2026
|
5,250.00 | 5,300.00 | 5,060.00 | 5,160.00 | 5,160.00 | 2,819,695 |
|
Feb 4, 2026
|
5,000.00 | 5,360.00 | 5,000.00 | 5,180.00 | 5,180.00 | 5,664,913 |
|
Feb 3, 2026
|
4,790.00 | 4,940.00 | 4,725.00 | 4,930.00 | 4,930.00 | 1,996,963 |
|
Feb 2, 2026
|
4,690.00 | 4,935.00 | 4,610.00 | 4,655.00 | 4,655.00 | 3,365,303 |
|
Jan 30, 2026
|
4,505.00 | 4,740.00 | 4,505.00 | 4,675.00 | 4,675.00 | 3,256,477 |
|
Jan 29, 2026
|
4,480.00 | 4,685.00 | 4,355.00 | 4,555.00 | 4,555.00 | 2,191,074 |
|
Jan 28, 2026
|
4,455.00 | 4,640.00 | 4,370.00 | 4,475.00 | 4,475.00 | 2,054,194 |
|
Jan 27, 2026
|
4,420.00 | 4,455.00 | 4,335.00 | 4,435.00 | 4,435.00 | 1,103,150 |
|
Jan 26, 2026
|
4,440.00 | 4,520.00 | 4,335.00 | 4,420.00 | 4,420.00 | 1,454,772 |
|
Jan 23, 2026
|
4,300.00 | 4,485.00 | 4,250.00 | 4,445.00 | 4,445.00 | 1,965,139 |
|
Jan 22, 2026
|
4,210.00 | 4,315.00 | 4,140.00 | 4,280.00 | 4,280.00 | 1,153,359 |
|
Jan 21, 2026
|
4,205.00 | 4,225.00 | 4,085.00 | 4,185.00 | 4,185.00 | 829,382 |
|
Jan 20, 2026
|
4,290.00 | 4,340.00 | 4,195.00 | 4,260.00 | 4,260.00 | 1,029,504 |
|
Jan 19, 2026
|
4,030.00 | 4,400.00 | 4,020.00 | 4,240.00 | 4,240.00 | 2,524,135 |
|
Jan 16, 2026
|
4,130.00 | 4,140.00 | 3,990.00 | 4,000.00 | 4,000.00 | 2,482,858 |
|
Jan 15, 2026
|
4,170.00 | 4,185.00 | 4,045.00 | 4,130.00 | 4,130.00 | 1,640,724 |
|
Jan 14, 2026
|
4,175.00 | 4,260.00 | 4,150.00 | 4,170.00 | 4,170.00 | 819,900 |
|
Jan 13, 2026
|
4,265.00 | 4,295.00 | 4,150.00 | 4,170.00 | 4,170.00 | 1,300,320 |
|
Jan 12, 2026
|
4,335.00 | 4,380.00 | 4,245.00 | 4,290.00 | 4,290.00 | 751,782 |
|
Jan 9, 2026
|
4,320.00 | 4,380.00 | 4,245.00 | 4,335.00 | 4,335.00 | 809,409 |
|
Jan 8, 2026
|
4,240.00 | 4,350.00 | 4,190.00 | 4,320.00 | 4,320.00 | 717,685 |
|
Jan 7, 2026
|
4,315.00 | 4,320.00 | 4,170.00 | 4,240.00 | 4,240.00 | 1,406,012 |
|
Jan 6, 2026
|
4,470.00 | 4,490.00 | 4,285.00 | 4,310.00 | 4,310.00 | 1,177,413 |
|
Jan 5, 2026
|
4,630.00 | 4,630.00 | 4,440.00 | 4,450.00 | 4,450.00 | 1,431,311 |
|
Jan 2, 2026
|
4,480.00 | 4,690.00 | 4,480.00 | 4,595.00 | 4,595.00 | 1,109,266 |
|
Dec 30, 2025
|
4,465.00 | 4,545.00 | 4,440.00 | 4,480.00 | 4,480.00 | 614,256 |
|
Dec 29, 2025
|
4,360.00 | 4,470.00 | 4,320.00 | 4,460.00 | 4,460.00 | 893,363 |
|
Dec 26, 2025
|
4,640.00 | 4,645.00 | 4,370.00 | 4,400.00 | 4,400.00 | 2,639,499 |
|
Dec 24, 2025
|
4,900.00 | 4,905.00 | 4,560.00 | 4,650.00 | 4,650.00 | 3,727,761 |
|
Dec 23, 2025
|
4,865.00 | 4,870.00 | 4,410.00 | 4,700.00 | 4,700.00 | 9,901,416 |
|
Dec 22, 2025
|
5,130.00 | 5,450.00 | 5,130.00 | 5,410.00 | 5,410.00 | 3,056,806 |
|
Dec 19, 2025
|
4,870.00 | 5,120.00 | 4,870.00 | 5,100.00 | 5,100.00 | 2,013,939 |
|
Dec 18, 2025
|
4,760.00 | 4,920.00 | 4,725.00 | 4,850.00 | 4,850.00 | 698,905 |
|
Dec 17, 2025
|
4,805.00 | 4,930.00 | 4,760.00 | 4,805.00 | 4,805.00 | 894,270 |
|
Dec 16, 2025
|
4,710.00 | 4,860.00 | 4,650.00 | 4,800.00 | 4,800.00 | 1,529,207 |
|
Dec 15, 2025
|
4,665.00 | 4,770.00 | 4,595.00 | 4,685.00 | 4,685.00 | 1,032,962 |
|
Dec 12, 2025
|
4,770.00 | 4,785.00 | 4,655.00 | 4,680.00 | 4,680.00 | 1,253,832 |
|
Dec 11, 2025
|
4,750.00 | 4,845.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,319,020 |
|
Dec 10, 2025
|
4,830.00 | 4,845.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1,129,852 |
|
Dec 9, 2025
|
4,895.00 | 4,920.00 | 4,805.00 | 4,820.00 | 4,820.00 | 920,225 |
|
Dec 8, 2025
|
4,755.00 | 4,940.00 | 4,690.00 | 4,895.00 | 4,895.00 | 2,061,176 |
|
Dec 5, 2025
|
4,840.00 | 4,860.00 | 4,700.00 | 4,755.00 | 4,755.00 | 2,424,596 |
|
Dec 4, 2025
|
4,800.00 | 4,900.00 | 4,710.00 | 4,860.00 | 4,860.00 | 2,852,093 |
|
Dec 3, 2025
|
5,160.00 | 5,160.00 | 4,720.00 | 4,830.00 | 4,830.00 | 8,219,945 |
|
Dec 2, 2025
|
5,990.00 | 6,340.00 | 5,060.00 | 5,220.00 | 5,220.00 | 12,391,129 |
|
Dec 1, 2025
|
6,060.00 | 6,150.00 | 5,710.00 | 5,890.00 | 5,890.00 | 3,537,594 |
|
Nov 28, 2025
|
6,100.00 | 6,370.00 | 6,080.00 | 6,240.00 | 6,240.00 | 1,289,003 |
|
Nov 27, 2025
|
6,400.00 | 6,400.00 | 6,090.00 | 6,220.00 | 6,220.00 | 1,575,432 |
|
Nov 26, 2025
|
6,550.00 | 6,620.00 | 6,340.00 | 6,410.00 | 6,410.00 | 2,030,635 |
|
Nov 25, 2025
|
6,830.00 | 6,960.00 | 6,410.00 | 6,540.00 | 6,540.00 | 2,756,413 |
|
Nov 24, 2025
|
6,870.00 | 6,920.00 | 6,590.00 | 6,780.00 | 6,780.00 | 2,428,275 |
|
Nov 21, 2025
|
6,820.00 | 7,230.00 | 6,600.00 | 6,770.00 | 6,770.00 | 5,339,021 |
|
Nov 20, 2025
|
6,030.00 | 6,940.00 | 5,960.00 | 6,830.00 | 6,830.00 | 10,195,615 |
|
Nov 19, 2025
|
6,000.00 | 6,320.00 | 5,860.00 | 5,950.00 | 5,950.00 | 4,068,761 |
|
Nov 18, 2025
|
5,910.00 | 6,380.00 | 5,770.00 | 5,950.00 | 5,950.00 | 6,149,798 |
|
Nov 17, 2025
|
5,930.00 | 6,220.00 | 5,730.00 | 5,840.00 | 5,840.00 | 2,634,151 |
|
Nov 14, 2025
|
5,650.00 | 5,860.00 | 5,600.00 | 5,670.00 | 5,670.00 | 723,772 |
|
Nov 13, 2025
|
5,780.00 | 5,840.00 | 5,700.00 | 5,740.00 | 5,740.00 | 445,520 |
|
Nov 12, 2025
|
5,560.00 | 5,790.00 | 5,550.00 | 5,770.00 | 5,770.00 | 819,797 |
|
Nov 11, 2025
|
5,670.00 | 5,730.00 | 5,470.00 | 5,550.00 | 5,550.00 | 580,439 |
|
Nov 10, 2025
|
5,430.00 | 5,720.00 | 5,380.00 | 5,660.00 | 5,660.00 | 770,346 |
|
Nov 7, 2025
|
5,300.00 | 5,710.00 | 5,280.00 | 5,390.00 | 5,390.00 | 865,147 |
|
Nov 6, 2025
|
5,310.00 | 5,500.00 | 5,090.00 | 5,410.00 | 5,410.00 | 1,014,462 |
|
Nov 5, 2025
|
5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1,223,411 |
|
Nov 4, 2025
|
5,520.00 | 5,600.00 | 5,380.00 | 5,450.00 | 5,450.00 | 838,416 |
|
Nov 3, 2025
|
5,650.00 | 5,810.00 | 5,540.00 | 5,550.00 | 5,550.00 | 1,026,178 |
