KOSDAQ - Delayed Quote
KRW
NEXON Games Co., Ltd. (225570.KQ)
9,660.00
+60.00
(+0.63%)
At close: October 30 at 3:30:20 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
|
9,460.00 | 9,750.00 | 9,260.00 | 9,660.00 | 9,660.00 | 93,826 |
|
Oct 29, 2026
|
9,670.00 | 9,670.00 | 9,210.00 | 9,600.00 | 9,600.00 | 78,911 |
|
Oct 28, 2026
|
9,390.00 | 9,630.00 | 9,370.00 | 9,500.00 | 9,500.00 | 74,177 |
|
Oct 27, 2026
|
9,380.00 | 9,640.00 | 9,300.00 | 9,500.00 | 9,500.00 | 118,409 |
|
Oct 26, 2026
|
9,400.00 | 9,560.00 | 9,230.00 | 9,440.00 | 9,440.00 | 53,601 |
|
Oct 23, 2026
|
9,480.00 | 9,780.00 | 9,240.00 | 9,490.00 | 9,490.00 | 67,770 |
|
Oct 22, 2026
|
9,590.00 | 9,590.00 | 9,230.00 | 9,460.00 | 9,460.00 | 53,503 |
|
Oct 21, 2026
|
9,580.00 | 9,640.00 | 9,330.00 | 9,500.00 | 9,500.00 | 90,929 |
|
Oct 20, 2026
|
9,320.00 | 9,700.00 | 9,310.00 | 9,540.00 | 9,540.00 | 131,647 |
|
Oct 19, 2026
|
9,550.00 | 9,550.00 | 9,320.00 | 9,490.00 | 9,490.00 | 124,330 |
|
Oct 16, 2026
|
9,350.00 | 9,650.00 | 9,250.00 | 9,540.00 | 9,540.00 | 164,051 |
|
Oct 15, 2026
|
9,660.00 | 9,720.00 | 8,980.00 | 9,350.00 | 9,350.00 | 338,825 |
|
Oct 14, 2026
|
9,890.00 | 9,930.00 | 9,630.00 | 9,840.00 | 9,840.00 | 149,793 |
|
Oct 13, 2026
|
10,000.00 | 10,440.00 | 9,830.00 | 10,020.00 | 10,020.00 | 150,473 |
|
Oct 12, 2026
|
9,990.00 | 10,450.00 | 9,900.00 | 10,330.00 | 10,330.00 | 193,590 |
|
Oct 8, 2026
|
10,500.00 | 10,500.00 | 9,750.00 | 10,010.00 | 10,010.00 | 242,479 |
|
Oct 7, 2026
|
10,690.00 | 11,060.00 | 10,380.00 | 10,440.00 | 10,440.00 | 291,701 |
|
Oct 6, 2026
|
10,750.00 | 10,950.00 | 10,720.00 | 10,950.00 | 10,950.00 | 72,646 |
|
Oct 2, 2026
|
10,860.00 | 10,990.00 | 10,650.00 | 10,850.00 | 10,850.00 | 60,076 |
|
Oct 1, 2026
|
10,260.00 | 10,900.00 | 10,210.00 | 10,860.00 | 10,860.00 | 188,395 |
|
Sep 30, 2026
|
10,950.00 | 10,990.00 | 10,240.00 | 10,350.00 | 10,350.00 | 196,307 |
|
Sep 29, 2026
|
10,970.00 | 11,050.00 | 10,750.00 | 10,990.00 | 10,990.00 | 111,109 |
|
Sep 28, 2026
|
10,890.00 | 11,070.00 | 10,780.00 | 11,060.00 | 11,060.00 | 68,107 |
|
Sep 23, 2026
|
10,830.00 | 11,010.00 | 10,710.00 | 10,950.00 | 10,950.00 | 100,808 |
|
Sep 22, 2026
|
10,800.00 | 10,990.00 | 10,660.00 | 10,890.00 | 10,890.00 | 119,406 |
|
Sep 21, 2026
|
11,180.00 | 11,180.00 | 10,400.00 | 10,800.00 | 10,800.00 | 181,181 |
|
Sep 18, 2026
|
11,500.00 | 11,510.00 | 11,090.00 | 11,310.00 | 11,310.00 | 129,191 |
|
Sep 17, 2026
|
11,680.00 | 11,680.00 | 10,650.00 | 11,450.00 | 11,450.00 | 124,166 |
|
Sep 16, 2026
|
11,590.00 | 11,650.00 | 11,390.00 | 11,580.00 | 11,580.00 | 130,429 |
|
Sep 15, 2026
|
11,500.00 | 11,710.00 | 11,400.00 | 11,630.00 | 11,630.00 | 114,121 |
|
Sep 14, 2026
|
11,530.00 | 11,780.00 | 11,380.00 | 11,640.00 | 11,640.00 | 78,821 |
|
Sep 11, 2026
|
11,430.00 | 11,790.00 | 11,430.00 | 11,640.00 | 11,640.00 | 172,893 |
|
Sep 10, 2026
|
11,260.00 | 11,760.00 | 11,260.00 | 11,690.00 | 11,690.00 | 174,232 |
|
Sep 9, 2026
|
10,960.00 | 11,500.00 | 10,830.00 | 11,350.00 | 11,350.00 | 180,611 |
|
Sep 8, 2026
|
11,380.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | 175,820 |
|
Sep 7, 2026
|
11,580.00 | 11,650.00 | 11,330.00 | 11,550.00 | 11,550.00 | 104,085 |
|
Sep 4, 2026
|
11,270.00 | 11,660.00 | 11,070.00 | 11,600.00 | 11,600.00 | 106,248 |
|
Sep 3, 2026
|
11,330.00 | 11,660.00 | 11,070.00 | 11,180.00 | 11,180.00 | 203,496 |
|
Sep 2, 2026
|
11,410.00 | 11,780.00 | 11,410.00 | 11,480.00 | 11,480.00 | 207,455 |
|
Sep 1, 2026
|
10,970.00 | 11,550.00 | 10,940.00 | 11,500.00 | 11,500.00 | 183,505 |
|
Aug 31, 2026
|
10,690.00 | 11,220.00 | 10,690.00 | 11,080.00 | 11,080.00 | 666,694 |
|
Aug 28, 2026
|
10,790.00 | 11,100.00 | 10,780.00 | 11,100.00 | 11,100.00 | 109,407 |
|
Aug 27, 2026
|
10,890.00 | 11,470.00 | 10,850.00 | 11,000.00 | 11,000.00 | 344,778 |
|
Aug 26, 2026
|
10,510.00 | 10,930.00 | 10,430.00 | 10,890.00 | 10,890.00 | 281,349 |
|
Aug 25, 2026
|
9,100.00 | 10,850.00 | 9,100.00 | 10,720.00 | 10,720.00 | 728,961 |
|
Aug 24, 2026
|
9,000.00 | 9,300.00 | 9,000.00 | 9,290.00 | 9,290.00 | 89,427 |
|
Aug 21, 2026
|
9,020.00 | 9,110.00 | 8,850.00 | 9,080.00 | 9,080.00 | 104,463 |
|
Aug 20, 2026
|
9,130.00 | 9,340.00 | 9,120.00 | 9,210.00 | 9,210.00 | 98,261 |
|
Aug 19, 2026
|
8,820.00 | 9,140.00 | 8,710.00 | 9,130.00 | 9,130.00 | 109,154 |
|
Aug 18, 2026
|
9,360.00 | 9,360.00 | 8,930.00 | 8,960.00 | 8,960.00 | 155,468 |
|
Aug 14, 2026
|
9,170.00 | 10,080.00 | 9,100.00 | 9,480.00 | 9,480.00 | 362,444 |
|
Aug 13, 2026
|
9,100.00 | 9,180.00 | 8,990.00 | 9,120.00 | 9,120.00 | 102,779 |
|
Aug 12, 2026
|
9,240.00 | 9,290.00 | 9,040.00 | 9,180.00 | 9,180.00 | 118,536 |
|
Aug 11, 2026
|
9,070.00 | 9,360.00 | 9,020.00 | 9,350.00 | 9,350.00 | 143,730 |
|
Aug 10, 2026
|
9,090.00 | 9,200.00 | 8,970.00 | 9,060.00 | 9,060.00 | 128,297 |
|
Aug 7, 2026
|
8,970.00 | 9,210.00 | 8,930.00 | 9,120.00 | 9,120.00 | 87,037 |
|
Aug 6, 2026
|
9,000.00 | 9,160.00 | 8,890.00 | 9,060.00 | 9,060.00 | 116,277 |
|
Aug 5, 2026
|
9,390.00 | 9,440.00 | 8,940.00 | 9,000.00 | 9,000.00 | 218,681 |
|
Aug 4, 2026
|
9,000.00 | 9,600.00 | 8,990.00 | 9,490.00 | 9,490.00 | 148,472 |
|
Aug 3, 2026
|
8,750.00 | 9,400.00 | 8,740.00 | 8,960.00 | 8,960.00 | 121,776 |
|
Jul 31, 2026
|
8,640.00 | 9,090.00 | 8,270.00 | 9,020.00 | 9,020.00 | 169,726 |
|
Jul 30, 2026
|
8,520.00 | 9,020.00 | 8,520.00 | 8,610.00 | 8,610.00 | 150,880 |
|
Jul 29, 2026
|
8,680.00 | 8,800.00 | 8,430.00 | 8,720.00 | 8,720.00 | 226,950 |
|
Jul 28, 2026
|
8,760.00 | 9,000.00 | 8,500.00 | 8,720.00 | 8,720.00 | 102,787 |
|
Jul 27, 2026
|
8,830.00 | 9,180.00 | 8,700.00 | 8,950.00 | 8,950.00 | 132,767 |
|
Jul 24, 2026
|
8,500.00 | 8,800.00 | 8,400.00 | 8,760.00 | 8,760.00 | 77,461 |
|
Jul 23, 2026
|
8,120.00 | 8,600.00 | 8,030.00 | 8,590.00 | 8,590.00 | 107,861 |
|
Jul 22, 2026
|
8,200.00 | 8,360.00 | 8,070.00 | 8,100.00 | 8,100.00 | 68,330 |
|
Jul 21, 2026
|
8,200.00 | 8,270.00 | 8,020.00 | 8,130.00 | 8,130.00 | 66,278 |
|
Jul 20, 2026
|
8,290.00 | 8,300.00 | 8,120.00 | 8,240.00 | 8,240.00 | 70,230 |
|
Jul 16, 2026
|
8,300.00 | 8,440.00 | 8,210.00 | 8,380.00 | 8,380.00 | 87,886 |
|
Jul 15, 2026
|
8,510.00 | 8,630.00 | 8,110.00 | 8,400.00 | 8,400.00 | 150,311 |
|
Jul 14, 2026
|
8,660.00 | 8,690.00 | 8,280.00 | 8,510.00 | 8,510.00 | 108,663 |
|
Jul 13, 2026
|
9,000.00 | 9,150.00 | 8,500.00 | 8,590.00 | 8,590.00 | 100,723 |
|
Jul 10, 2026
|
8,780.00 | 9,150.00 | 8,770.00 | 8,970.00 | 8,970.00 | 109,858 |
|
Jul 9, 2026
|
8,640.00 | 8,880.00 | 8,570.00 | 8,770.00 | 8,770.00 | 127,986 |
|
Jul 8, 2026
|
8,890.00 | 9,040.00 | 8,610.00 | 8,850.00 | 8,850.00 | 88,877 |
|
Jul 7, 2026
|
8,600.00 | 9,450.00 | 8,600.00 | 8,970.00 | 8,970.00 | 150,663 |
|
Jul 6, 2026
|
8,630.00 | 8,760.00 | 8,490.00 | 8,740.00 | 8,740.00 | 59,003 |
|
Jul 3, 2026
|
8,800.00 | 8,910.00 | 8,450.00 | 8,790.00 | 8,790.00 | 100,425 |
|
Jul 2, 2026
|
8,690.00 | 9,040.00 | 8,510.00 | 8,790.00 | 8,790.00 | 99,380 |
|
Jul 1, 2026
|
8,640.00 | 9,020.00 | 8,540.00 | 8,790.00 | 8,790.00 | 133,954 |
|
Jun 30, 2026
|
8,560.00 | 8,960.00 | 8,520.00 | 8,640.00 | 8,640.00 | 171,207 |
|
Jun 29, 2026
|
7,890.00 | 8,700.00 | 7,890.00 | 8,640.00 | 8,640.00 | 239,193 |
|
Jun 26, 2026
|
8,160.00 | 8,290.00 | 7,860.00 | 7,910.00 | 7,910.00 | 255,975 |
|
Jun 25, 2026
|
8,300.00 | 8,540.00 | 8,070.00 | 8,220.00 | 8,220.00 | 171,217 |
|
Jun 24, 2026
|
8,610.00 | 8,850.00 | 8,250.00 | 8,420.00 | 8,420.00 | 170,591 |
|
Jun 23, 2026
|
8,960.00 | 9,300.00 | 8,710.00 | 8,770.00 | 8,770.00 | 191,948 |
|
Jun 22, 2026
|
9,270.00 | 9,480.00 | 9,030.00 | 9,200.00 | 9,200.00 | 165,128 |
|
Jun 19, 2026
|
9,350.00 | 9,360.00 | 9,110.00 | 9,270.00 | 9,270.00 | 207,235 |
|
Jun 18, 2026
|
9,650.00 | 9,720.00 | 9,320.00 | 9,350.00 | 9,350.00 | 97,518 |
|
Jun 17, 2026
|
9,790.00 | 9,810.00 | 9,540.00 | 9,630.00 | 9,630.00 | 130,580 |
|
Jun 16, 2026
|
9,830.00 | 9,880.00 | 9,700.00 | 9,750.00 | 9,750.00 | 77,429 |
|
Jun 15, 2026
|
9,770.00 | 9,980.00 | 9,610.00 | 9,780.00 | 9,780.00 | 90,041 |
|
Jun 12, 2026
|
9,700.00 | 9,860.00 | 9,520.00 | 9,720.00 | 9,720.00 | 136,923 |
|
Jun 11, 2026
|
9,000.00 | 9,520.00 | 9,000.00 | 9,520.00 | 9,520.00 | 306,951 |
|
Jun 10, 2026
|
9,600.00 | 9,740.00 | 9,090.00 | 9,350.00 | 9,350.00 | 236,948 |
|
Jun 9, 2026
|
9,600.00 | 9,940.00 | 9,550.00 | 9,690.00 | 9,690.00 | 155,332 |
|
Jun 8, 2026
|
9,930.00 | 10,200.00 | 9,500.00 | 9,660.00 | 9,660.00 | 273,065 |
|
Jun 5, 2026
|
10,100.00 | 10,180.00 | 9,970.00 | 10,110.00 | 10,110.00 | 133,984 |
|
Jun 4, 2026
|
10,300.00 | 10,530.00 | 10,060.00 | 10,200.00 | 10,200.00 | 134,556 |
|
Jun 2, 2026
|
10,190.00 | 10,690.00 | 10,000.00 | 10,550.00 | 10,550.00 | 198,772 |
|
Jun 1, 2026
|
10,480.00 | 10,550.00 | 10,200.00 | 10,320.00 | 10,320.00 | 203,258 |
|
May 29, 2026
|
10,650.00 | 10,700.00 | 10,480.00 | 10,540.00 | 10,540.00 | 135,781 |
|
May 28, 2026
|
10,800.00 | 10,910.00 | 10,500.00 | 10,750.00 | 10,750.00 | 151,745 |
|
May 27, 2026
|
11,060.00 | 11,060.00 | 10,800.00 | 10,810.00 | 10,810.00 | 148,278 |
|
May 26, 2026
|
11,420.00 | 11,540.00 | 10,920.00 | 11,070.00 | 11,070.00 | 179,214 |
|
May 22, 2026
|
11,000.00 | 11,530.00 | 10,810.00 | 11,410.00 | 11,410.00 | 190,300 |
|
May 21, 2026
|
11,200.00 | 11,200.00 | 10,820.00 | 11,050.00 | 11,050.00 | 241,600 |
|
May 20, 2026
|
11,170.00 | 11,170.00 | 10,850.00 | 10,950.00 | 10,950.00 | 144,799 |
|
May 19, 2026
|
11,030.00 | 11,760.00 | 11,030.00 | 11,220.00 | 11,220.00 | 303,208 |
|
May 18, 2026
|
11,050.00 | 11,330.00 | 10,730.00 | 11,220.00 | 11,220.00 | 153,535 |
|
May 15, 2026
|
11,010.00 | 11,300.00 | 10,770.00 | 11,040.00 | 11,040.00 | 262,321 |
|
May 14, 2026
|
10,660.00 | 10,990.00 | 10,660.00 | 10,800.00 | 10,800.00 | 133,233 |
|
May 13, 2026
|
10,900.00 | 11,100.00 | 10,700.00 | 10,710.00 | 10,710.00 | 125,864 |
|
May 12, 2026
|
11,040.00 | 11,110.00 | 10,700.00 | 10,810.00 | 10,810.00 | 211,292 |
|
May 11, 2026
|
11,240.00 | 11,240.00 | 10,900.00 | 11,010.00 | 11,010.00 | 139,695 |
|
May 8, 2026
|
11,190.00 | 11,240.00 | 11,020.00 | 11,220.00 | 11,220.00 | 95,019 |
|
May 7, 2026
|
11,410.00 | 11,440.00 | 11,170.00 | 11,180.00 | 11,180.00 | 152,448 |
|
May 6, 2026
|
11,800.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | 164,606 |
|
May 4, 2026
|
11,920.00 | 12,200.00 | 11,780.00 | 11,780.00 | 11,780.00 | 178,115 |
|
Apr 30, 2026
|
12,010.00 | 12,250.00 | 11,850.00 | 11,860.00 | 11,860.00 | 145,377 |
|
Apr 29, 2026
|
12,020.00 | 12,140.00 | 11,920.00 | 12,100.00 | 12,100.00 | 128,175 |
|
Apr 28, 2026
|
11,970.00 | 12,050.00 | 11,800.00 | 11,920.00 | 11,920.00 | 104,922 |
|
Apr 27, 2026
|
12,070.00 | 12,250.00 | 11,970.00 | 11,970.00 | 11,970.00 | 110,572 |
|
Apr 24, 2026
|
12,000.00 | 12,170.00 | 11,980.00 | 12,100.00 | 12,100.00 | 70,580 |
|
Apr 23, 2026
|
12,110.00 | 12,190.00 | 11,920.00 | 12,020.00 | 12,020.00 | 83,243 |
|
Apr 22, 2026
|
11,980.00 | 12,160.00 | 11,980.00 | 12,110.00 | 12,110.00 | 77,837 |
|
Apr 21, 2026
|
12,210.00 | 12,240.00 | 12,020.00 | 12,020.00 | 12,020.00 | 77,701 |
|
Apr 20, 2026
|
12,170.00 | 12,330.00 | 12,080.00 | 12,080.00 | 12,080.00 | 95,626 |
|
Apr 17, 2026
|
11,900.00 | 12,440.00 | 11,860.00 | 12,130.00 | 12,130.00 | 298,470 |
|
Apr 16, 2026
|
11,970.00 | 12,180.00 | 11,940.00 | 11,970.00 | 11,970.00 | 93,262 |
|
Apr 15, 2026
|
12,020.00 | 12,120.00 | 11,820.00 | 11,850.00 | 11,850.00 | 136,443 |
|
Apr 14, 2026
|
11,790.00 | 12,090.00 | 11,790.00 | 11,890.00 | 11,890.00 | 114,525 |
|
Apr 13, 2026
|
11,770.00 | 12,190.00 | 11,610.00 | 11,660.00 | 11,660.00 | 166,604 |
|
Apr 10, 2026
|
11,600.00 | 12,400.00 | 11,600.00 | 11,870.00 | 11,870.00 | 372,391 |
|
Apr 9, 2026
|
11,250.00 | 11,720.00 | 11,210.00 | 11,700.00 | 11,700.00 | 153,924 |
|
Apr 8, 2026
|
11,530.00 | 11,610.00 | 11,160.00 | 11,320.00 | 11,320.00 | 182,660 |
|
Apr 7, 2026
|
11,430.00 | 11,570.00 | 11,100.00 | 11,160.00 | 11,160.00 | 98,014 |
|
Apr 6, 2026
|
11,410.00 | 11,530.00 | 11,270.00 | 11,360.00 | 11,360.00 | 71,682 |
|
Apr 3, 2026
|
11,550.00 | 11,570.00 | 11,360.00 | 11,360.00 | 11,360.00 | 82,276 |
|
Apr 2, 2026
|
11,990.00 | 12,070.00 | 11,340.00 | 11,440.00 | 11,440.00 | 161,134 |
|
Apr 1, 2026
|
11,690.00 | 12,190.00 | 11,630.00 | 12,030.00 | 12,030.00 | 254,453 |
|
Mar 31, 2026
|
11,340.00 | 12,080.00 | 11,340.00 | 11,580.00 | 11,580.00 | 243,802 |
|
Mar 30, 2026
|
11,290.00 | 11,860.00 | 11,060.00 | 11,580.00 | 11,580.00 | 165,757 |
|
Mar 27, 2026
|
11,000.00 | 11,480.00 | 10,900.00 | 11,050.00 | 11,050.00 | 175,936 |
|
Mar 26, 2026
|
11,210.00 | 11,410.00 | 11,050.00 | 11,050.00 | 11,050.00 | 136,432 |
|
Mar 25, 2026
|
11,060.00 | 11,260.00 | 11,060.00 | 11,200.00 | 11,200.00 | 172,509 |
|
Mar 24, 2026
|
11,070.00 | 11,120.00 | 10,860.00 | 11,000.00 | 11,000.00 | 97,428 |
|
Mar 23, 2026
|
11,330.00 | 11,330.00 | 10,860.00 | 10,950.00 | 10,950.00 | 155,821 |
|
Mar 20, 2026
|
10,920.00 | 11,240.00 | 10,920.00 | 11,070.00 | 11,070.00 | 119,151 |
|
Mar 19, 2026
|
10,950.00 | 10,990.00 | 10,800.00 | 10,920.00 | 10,920.00 | 92,613 |
|
Mar 18, 2026
|
11,230.00 | 11,290.00 | 11,010.00 | 11,070.00 | 11,070.00 | 138,318 |
|
Mar 17, 2026
|
11,260.00 | 11,300.00 | 11,090.00 | 11,120.00 | 11,120.00 | 98,548 |
|
Mar 16, 2026
|
11,200.00 | 11,340.00 | 11,030.00 | 11,140.00 | 11,140.00 | 113,163 |
|
Mar 13, 2026
|
10,920.00 | 11,290.00 | 10,730.00 | 11,240.00 | 11,240.00 | 142,320 |
|
Mar 12, 2026
|
10,840.00 | 11,050.00 | 10,730.00 | 10,960.00 | 10,960.00 | 177,121 |
|
Mar 11, 2026
|
11,030.00 | 11,110.00 | 10,810.00 | 10,810.00 | 10,810.00 | 185,935 |
|
Mar 10, 2026
|
11,380.00 | 11,380.00 | 10,980.00 | 11,040.00 | 11,040.00 | 161,699 |
|
Mar 9, 2026
|
10,840.00 | 11,170.00 | 10,600.00 | 11,140.00 | 11,140.00 | 213,007 |
|
Mar 6, 2026
|
10,800.00 | 11,330.00 | 10,730.00 | 11,170.00 | 11,170.00 | 194,144 |
|
Mar 5, 2026
|
10,590.00 | 11,470.00 | 10,590.00 | 11,120.00 | 11,120.00 | 405,981 |
|
Mar 4, 2026
|
11,480.00 | 11,630.00 | 10,310.00 | 10,440.00 | 10,440.00 | 492,123 |
|
Mar 3, 2026
|
11,850.00 | 12,060.00 | 11,580.00 | 11,640.00 | 11,640.00 | 316,053 |
|
Feb 27, 2026
|
11,820.00 | 11,970.00 | 11,690.00 | 11,860.00 | 11,860.00 | 183,622 |
|
Feb 26, 2026
|
12,030.00 | 12,150.00 | 11,860.00 | 11,860.00 | 11,860.00 | 354,779 |
|
Feb 25, 2026
|
12,130.00 | 12,170.00 | 12,020.00 | 12,050.00 | 12,050.00 | 135,545 |
|
Feb 24, 2026
|
12,160.00 | 12,200.00 | 12,070.00 | 12,080.00 | 12,080.00 | 138,741 |
|
Feb 23, 2026
|
12,300.00 | 12,300.00 | 12,130.00 | 12,140.00 | 12,140.00 | 153,555 |
|
Feb 20, 2026
|
12,330.00 | 12,430.00 | 12,200.00 | 12,230.00 | 12,230.00 | 140,360 |
|
Feb 19, 2026
|
12,140.00 | 12,450.00 | 12,110.00 | 12,430.00 | 12,430.00 | 318,740 |
|
Feb 13, 2026
|
12,320.00 | 12,320.00 | 12,060.00 | 12,080.00 | 12,080.00 | 273,518 |
|
Feb 12, 2026
|
12,390.00 | 12,420.00 | 12,250.00 | 12,260.00 | 12,260.00 | 168,480 |
|
Feb 11, 2026
|
12,510.00 | 12,540.00 | 12,370.00 | 12,370.00 | 12,370.00 | 146,340 |
|
Feb 10, 2026
|
12,490.00 | 12,690.00 | 12,380.00 | 12,440.00 | 12,440.00 | 183,051 |
|
Feb 9, 2026
|
12,910.00 | 12,910.00 | 12,380.00 | 12,490.00 | 12,490.00 | 251,929 |
|
Feb 6, 2026
|
12,380.00 | 12,780.00 | 12,100.00 | 12,510.00 | 12,510.00 | 268,647 |
|
Feb 5, 2026
|
12,520.00 | 12,730.00 | 12,430.00 | 12,490.00 | 12,490.00 | 212,039 |
|
Feb 4, 2026
|
12,700.00 | 12,870.00 | 12,610.00 | 12,750.00 | 12,750.00 | 169,653 |
|
Feb 3, 2026
|
12,840.00 | 14,070.00 | 12,610.00 | 12,750.00 | 12,750.00 | 846,336 |
|
Feb 2, 2026
|
12,870.00 | 13,020.00 | 12,560.00 | 12,560.00 | 12,560.00 | 246,578 |
|
Jan 30, 2026
|
13,560.00 | 13,690.00 | 13,230.00 | 13,240.00 | 13,240.00 | 366,246 |
|
Jan 29, 2026
|
13,290.00 | 13,580.00 | 12,900.00 | 13,490.00 | 13,490.00 | 506,575 |
|
Jan 28, 2026
|
13,040.00 | 13,330.00 | 13,000.00 | 13,300.00 | 13,300.00 | 435,787 |
|
Jan 27, 2026
|
12,920.00 | 13,300.00 | 12,790.00 | 12,980.00 | 12,980.00 | 435,970 |
|
Jan 26, 2026
|
12,390.00 | 12,970.00 | 12,360.00 | 12,940.00 | 12,940.00 | 641,124 |
|
Jan 23, 2026
|
12,170.00 | 12,440.00 | 12,050.00 | 12,400.00 | 12,400.00 | 249,752 |
|
Jan 22, 2026
|
12,020.00 | 12,180.00 | 11,980.00 | 12,090.00 | 12,090.00 | 174,844 |
|
Jan 21, 2026
|
12,300.00 | 12,320.00 | 11,960.00 | 12,030.00 | 12,030.00 | 212,416 |
|
Jan 20, 2026
|
12,150.00 | 12,470.00 | 12,130.00 | 12,340.00 | 12,340.00 | 174,619 |
|
Jan 19, 2026
|
12,370.00 | 12,390.00 | 12,120.00 | 12,140.00 | 12,140.00 | 167,439 |
|
Jan 16, 2026
|
12,520.00 | 12,540.00 | 12,280.00 | 12,360.00 | 12,360.00 | 112,031 |
|
Jan 15, 2026
|
12,600.00 | 12,610.00 | 12,470.00 | 12,530.00 | 12,530.00 | 117,238 |
|
Jan 14, 2026
|
12,500.00 | 12,820.00 | 12,480.00 | 12,600.00 | 12,600.00 | 239,824 |
|
Jan 13, 2026
|
12,430.00 | 12,540.00 | 12,390.00 | 12,420.00 | 12,420.00 | 114,910 |
|
Jan 12, 2026
|
12,510.00 | 12,900.00 | 12,280.00 | 12,440.00 | 12,440.00 | 218,057 |
|
Jan 9, 2026
|
12,620.00 | 12,670.00 | 12,370.00 | 12,390.00 | 12,390.00 | 150,314 |
|
Jan 8, 2026
|
12,780.00 | 12,900.00 | 12,510.00 | 12,620.00 | 12,620.00 | 350,573 |
|
Jan 7, 2026
|
12,680.00 | 12,680.00 | 12,270.00 | 12,360.00 | 12,360.00 | 229,884 |
|
Jan 6, 2026
|
12,510.00 | 13,570.00 | 11,760.00 | 12,620.00 | 12,620.00 | 1,225,783 |
|
Jan 5, 2026
|
12,430.00 | 13,670.00 | 12,140.00 | 12,890.00 | 12,890.00 | 880,987 |
|
Jan 2, 2026
|
12,050.00 | 12,440.00 | 12,050.00 | 12,430.00 | 12,430.00 | 150,527 |
|
Dec 30, 2025
|
11,990.00 | 12,140.00 | 11,990.00 | 12,010.00 | 12,010.00 | 76,102 |
|
Dec 29, 2025
|
12,040.00 | 12,150.00 | 11,980.00 | 12,070.00 | 12,070.00 | 89,302 |
|
Dec 26, 2025
|
12,200.00 | 12,270.00 | 12,090.00 | 12,160.00 | 12,160.00 | 84,743 |
|
Dec 24, 2025
|
12,040.00 | 12,270.00 | 11,990.00 | 12,270.00 | 12,270.00 | 52,236 |
|
Dec 23, 2025
|
12,220.00 | 12,240.00 | 12,080.00 | 12,120.00 | 12,120.00 | 68,941 |
|
Dec 22, 2025
|
12,380.00 | 12,400.00 | 12,210.00 | 12,220.00 | 12,220.00 | 70,321 |
|
Dec 19, 2025
|
12,040.00 | 12,390.00 | 11,970.00 | 12,220.00 | 12,220.00 | 123,489 |
|
Dec 18, 2025
|
12,240.00 | 12,240.00 | 11,980.00 | 12,000.00 | 12,000.00 | 105,900 |
|
Dec 17, 2025
|
12,190.00 | 12,290.00 | 12,170.00 | 12,200.00 | 12,200.00 | 59,569 |
|
Dec 16, 2025
|
12,220.00 | 12,320.00 | 12,080.00 | 12,220.00 | 12,220.00 | 134,496 |
|
Dec 15, 2025
|
12,500.00 | 12,500.00 | 12,270.00 | 12,310.00 | 12,310.00 | 148,210 |
|
Dec 12, 2025
|
12,560.00 | 12,640.00 | 12,410.00 | 12,510.00 | 12,510.00 | 96,076 |
|
Dec 11, 2025
|
12,650.00 | 12,690.00 | 12,410.00 | 12,540.00 | 12,540.00 | 174,345 |
|
Dec 10, 2025
|
12,780.00 | 12,900.00 | 12,040.00 | 12,640.00 | 12,640.00 | 159,495 |
|
Dec 9, 2025
|
12,790.00 | 12,860.00 | 12,760.00 | 12,850.00 | 12,850.00 | 57,181 |
|
Dec 8, 2025
|
12,930.00 | 12,960.00 | 12,770.00 | 12,880.00 | 12,880.00 | 84,000 |
|
Dec 5, 2025
|
13,040.00 | 13,040.00 | 12,920.00 | 13,030.00 | 13,030.00 | 48,605 |
|
Dec 4, 2025
|
13,010.00 | 13,030.00 | 12,890.00 | 13,030.00 | 13,030.00 | 50,421 |
|
Dec 3, 2025
|
13,110.00 | 13,150.00 | 12,990.00 | 13,010.00 | 13,010.00 | 40,734 |
|
Dec 2, 2025
|
13,210.00 | 13,210.00 | 13,010.00 | 13,100.00 | 13,100.00 | 67,936 |
|
Dec 1, 2025
|
13,080.00 | 13,340.00 | 13,030.00 | 13,080.00 | 13,080.00 | 134,891 |
|
Nov 28, 2025
|
12,980.00 | 13,100.00 | 12,850.00 | 13,080.00 | 13,080.00 | 87,306 |
|
Nov 27, 2025
|
12,780.00 | 13,090.00 | 12,770.00 | 13,030.00 | 13,030.00 | 98,913 |
|
Nov 26, 2025
|
12,400.00 | 12,900.00 | 12,400.00 | 12,770.00 | 12,770.00 | 81,573 |
|
Nov 25, 2025
|
12,620.00 | 12,770.00 | 12,350.00 | 12,350.00 | 12,350.00 | 134,634 |
|
Nov 24, 2025
|
12,900.00 | 12,970.00 | 12,580.00 | 12,580.00 | 12,580.00 | 87,354 |
|
Nov 21, 2025
|
12,840.00 | 12,930.00 | 12,770.00 | 12,830.00 | 12,830.00 | 95,312 |
|
Nov 20, 2025
|
13,000.00 | 13,140.00 | 12,990.00 | 13,030.00 | 13,030.00 | 80,753 |
|
Nov 19, 2025
|
13,000.00 | 13,050.00 | 12,730.00 | 12,970.00 | 12,970.00 | 117,219 |
|
Nov 18, 2025
|
13,300.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,900.00 | 225,292 |
|
Nov 17, 2025
|
13,490.00 | 13,530.00 | 13,170.00 | 13,270.00 | 13,270.00 | 70,845 |
|
Nov 14, 2025
|
13,670.00 | 13,710.00 | 13,460.00 | 13,470.00 | 13,470.00 | 97,242 |
|
Nov 13, 2025
|
13,740.00 | 14,130.00 | 13,650.00 | 13,810.00 | 13,810.00 | 300,364 |
|
Nov 12, 2025
|
13,440.00 | 13,800.00 | 13,380.00 | 13,760.00 | 13,760.00 | 191,733 |
|
Nov 11, 2025
|
13,650.00 | 14,010.00 | 13,380.00 | 13,380.00 | 13,380.00 | 178,859 |
|
Nov 10, 2025
|
13,200.00 | 13,660.00 | 13,160.00 | 13,650.00 | 13,650.00 | 201,382 |
|
Nov 7, 2025
|
13,180.00 | 13,190.00 | 12,960.00 | 13,110.00 | 13,110.00 | 119,033 |
|
Nov 6, 2025
|
13,370.00 | 13,660.00 | 13,100.00 | 13,180.00 | 13,180.00 | 137,631 |
|
Nov 5, 2025
|
13,680.00 | 13,680.00 | 13,090.00 | 13,360.00 | 13,360.00 | 230,440 |
|
Nov 4, 2025
|
13,590.00 | 13,950.00 | 13,510.00 | 13,760.00 | 13,760.00 | 152,522 |
|
Nov 3, 2025
|
13,550.00 | 14,150.00 | 13,550.00 | 13,720.00 | 13,720.00 | 418,367 |
|
Oct 31, 2025
|
13,180.00 | 13,450.00 | 13,180.00 | 13,370.00 | 13,370.00 | 127,143 |
|
Oct 30, 2025
|
13,300.00 | 13,350.00 | 13,120.00 | 13,240.00 | 13,240.00 | 107,625 |
