KSE - Delayed Quote
KRW
KODEX KOSDAQ 150 (229200.KS)
11,570.00
-590.00
(-4.85%)
At close: 3:30:22 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
Nov 3, 2026
11,910.00
11,910.00
11,550.00
11,570.00
11,570.00
35,623,211
Nov 2, 2026
11,780.00
12,235.00
11,775.00
12,160.00
12,160.00
29,455,470
Oct 30, 2026
12,185.00
12,255.00
11,825.00
11,910.00
11,910.00
41,311,921
Oct 29, 2026
12,700.00
12,785.00
12,255.00
12,425.00
12,425.00
35,296,712
Oct 28, 2026
12,495.00
12,885.00
12,455.00
12,795.00
12,795.00
26,304,818
Oct 27, 2026
12,270.00
12,695.00
12,190.00
12,260.00
12,260.00
39,603,635
Oct 26, 2026
12,250.00
12,355.00
12,005.00
12,005.00
12,005.00
40,711,049
Oct 23, 2026
12,465.00
12,555.00
12,140.00
12,440.00
12,440.00
47,790,076
Oct 22, 2026
13,235.00
13,260.00
12,720.00
12,725.00
12,725.00
30,026,703
Oct 21, 2026
13,330.00
13,575.00
13,185.00
13,320.00
13,320.00
25,701,646
Oct 20, 2026
13,515.00
13,655.00
12,935.00
13,115.00
13,115.00
31,247,699
Oct 19, 2026
13,050.00
13,725.00
12,970.00
13,725.00
13,725.00
26,937,154
Oct 16, 2026
12,900.00
13,670.00
12,760.00
13,370.00
13,370.00
50,729,795
Oct 15, 2026
13,305.00
13,315.00
12,425.00
12,760.00
12,760.00
58,581,399
Oct 14, 2026
14,135.00
14,305.00
13,705.00
13,920.00
13,920.00
52,982,999
Oct 13, 2026
13,930.00
14,275.00
13,520.00
14,225.00
14,225.00
51,684,086
Oct 12, 2026
15,075.00
15,205.00
14,360.00
14,385.00
14,385.00
35,450,111
Oct 8, 2026
15,290.00
15,445.00
15,005.00
15,165.00
15,165.00
31,465,223
Oct 7, 2026
15,815.00
15,910.00
15,345.00
15,345.00
15,345.00
27,000,360
Oct 6, 2026
15,400.00
15,860.00
15,395.00
15,850.00
15,850.00
30,452,824
Oct 2, 2026
15,295.00
15,520.00
15,080.00
15,180.00
15,180.00
30,932,610
Oct 1, 2026
14,345.00
15,320.00
14,315.00
15,315.00
15,315.00
49,949,887
Sep 30, 2026
14,355.00
14,580.00
14,295.00
14,455.00
14,455.00
31,420,903
Sep 29, 2026
14,105.00
14,300.00
13,910.00
14,300.00
14,300.00
28,164,405
Sep 28, 2026
14,250.00
14,485.00
14,095.00
14,125.00
14,125.00
20,562,061
Sep 23, 2026
14,065.00
14,195.00
13,925.00
14,150.00
14,150.00
20,804,287
Sep 22, 2026
14,230.00
14,255.00
13,895.00
13,920.00
13,920.00
22,449,160
Sep 21, 2026
13,880.00
14,105.00
13,750.00
14,045.00
14,045.00
21,431,231
Sep 18, 2026
14,000.00
14,025.00
13,785.00
13,830.00
13,830.00
21,434,883
Sep 17, 2026
13,840.00
13,915.00
13,680.00
13,800.00
13,800.00
27,826,195
Sep 16, 2026
13,615.00
13,775.00
13,385.00
13,775.00
13,775.00
30,883,230
Sep 15, 2026
13,565.00
13,980.00
13,465.00
13,685.00
13,685.00
31,798,316
Sep 14, 2026
13,510.00
13,740.00
13,360.00
13,585.00
13,585.00
22,689,523
Sep 11, 2026
13,905.00
14,015.00
13,760.00
13,840.00
13,840.00
36,231,078
Sep 10, 2026
13,875.00
14,365.00
13,765.00
14,365.00
14,365.00
34,920,476
Sep 9, 2026
13,695.00
14,152.00
13,695.00
14,120.00
14,120.00
28,726,747
Sep 8, 2026
14,070.00
14,165.00
13,690.00
13,690.00
13,690.00
27,461,765
Sep 7, 2026
14,010.00
14,165.00
13,925.00
14,030.00
14,030.00
40,690,743
Sep 4, 2026
13,515.00
13,890.00
13,505.00
13,820.00
13,820.00
29,059,015
Sep 3, 2026
13,840.00
13,905.00
13,200.00
13,295.00
13,295.00
36,166,108
Sep 2, 2026
13,530.00
13,985.00
13,435.00
13,620.00
13,620.00
34,464,677
Sep 1, 2026
14,230.00
14,345.00
13,870.00
13,950.00
13,950.00
35,170,765
Aug 31, 2026
14,100.00
14,370.00
13,760.00
14,370.00
14,370.00
36,010,511
Aug 28, 2026
14,385.00
14,570.00
14,280.00
14,475.00
14,475.00
27,689,785
Aug 27, 2026
14,125.00
14,525.00
14,120.00
14,500.00
14,500.00
26,133,274
Aug 26, 2026
14,240.00
14,395.00
14,000.00
14,200.00
14,200.00
22,728,928
Aug 25, 2026
13,860.00
14,300.00
13,400.00
14,300.00
14,300.00
27,268,863
Aug 24, 2026
13,810.00
14,260.00
13,805.00
14,075.00
14,075.00
39,650,206
Aug 21, 2026
14,235.00
14,240.00
13,660.00
13,810.00
13,810.00
35,849,575
Aug 20, 2026
14,700.00
14,820.00
14,420.00
14,615.00
14,615.00
23,549,412
Aug 19, 2026
13,760.00
14,550.00
13,625.00
14,230.00
14,230.00
33,206,929
Aug 18, 2026
14,855.00
15,090.00
14,135.00
14,190.00
14,190.00
47,088,437
Aug 14, 2026
14,890.00
15,220.00
14,405.00
14,830.00
14,830.00
34,894,164
Aug 13, 2026
14,710.00
14,985.00
14,545.00
14,800.00
14,800.00
29,588,942
Aug 12, 2026
14,685.00
14,790.00
14,305.00
14,705.00
14,705.00
29,279,260
Aug 11, 2026
14,655.00
15,200.00
14,410.00
14,780.00
14,780.00
52,590,474
Aug 10, 2026
13,810.00
14,810.00
13,720.00
14,780.00
14,780.00
54,948,586
Aug 7, 2026
13,700.00
13,955.00
13,050.00
13,605.00
13,605.00
25,159,454
Aug 6, 2026
13,545.00
13,950.00
13,140.00
13,580.00
13,580.00
35,447,884
Aug 5, 2026
13,700.00
13,710.00
13,235.00
13,545.00
13,545.00
30,832,052
Aug 4, 2026
12,760.00
13,370.00
12,680.00
13,330.00
13,330.00
66,609,737
Aug 3, 2026
11,725.00
12,880.00
11,675.00
12,470.00
12,470.00
46,237,248
Jul 31, 2026
11,370.00
12,340.00
11,275.00
12,100.00
12,100.00
50,479,494
Jul 30, 2026
10,865.00
11,400.00
10,590.00
10,605.00
10,605.00
65,828,695
Jul 29, 2026
11,985.00
12,110.00
10,430.00
11,125.00
11,125.00
72,213,743
Jul 28, 2026
12,375.00
12,440.00
11,565.00
11,845.00
11,845.00
36,980,364
Jul 27, 2026
12,795.00
13,220.00
12,635.00
12,950.00
12,950.00
26,408,413
Jul 24, 2026
13,085.00
13,120.00
12,470.00
12,510.00
12,510.00
29,374,071
Jul 23, 2026
12,745.00
13,410.00
12,715.00
13,400.00
13,400.00
28,512,130
Jul 22, 2026
13,040.00
13,360.00
12,525.00
12,525.00
12,525.00
27,290,890
Jul 21, 2026
12,575.00
12,785.00
12,225.00
12,650.00
12,650.00
35,975,233
Jul 20, 2026
13,240.00
13,500.00
12,570.00
12,610.00
12,610.00
47,425,229
Jul 16, 2026
14,010.00
14,075.00
13,460.00
13,580.00
13,580.00
30,998,916
Jul 15, 2026
13,870.00
14,405.00
13,845.00
14,345.00
14,345.00
29,735,455
Jul 14, 2026
13,785.00
13,895.00
12,710.00
13,410.00
13,410.00
54,270,287
Jul 13, 2026
14,510.00
15,080.00
13,705.00
13,800.00
13,800.00
48,654,336
Jul 10, 2026
13,800.00
14,685.00
13,745.00
14,420.00
14,420.00
29,742,727
Jul 9, 2026
13,630.00
14,365.00
13,485.00
13,770.00
13,770.00
50,972,699
Jul 8, 2026
14,205.00
14,360.00
13,435.00
13,565.00
13,565.00
44,622,523
Jul 7, 2026
14,695.00
15,300.00
14,140.00
14,535.00
14,535.00
33,225,529
Jul 6, 2026
15,225.00
15,365.00
14,390.00
14,730.00
14,730.00
33,464,699
Jul 3, 2026
15,520.00
15,600.00
14,460.00
15,230.00
15,230.00
45,746,898
Jul 2, 2026
16,135.00
16,165.00
15,300.00
15,480.00
15,480.00
31,880,046
Jul 1, 2026
16,600.00
17,400.00
16,240.00
16,625.00
16,625.00
27,274,764
Jun 30, 2026
16,700.00
16,980.00
16,365.00
16,565.00
16,565.00
32,404,429
Jun 29, 2026
15,545.00
16,740.00
15,490.00
16,710.00
16,710.00
40,647,187
Jun 26, 2026
15,865.00
16,090.00
15,085.00
15,260.00
15,260.00
33,024,532
Jun 25, 2026
16,495.00
16,770.00
15,870.00
15,870.00
15,870.00
23,980,856
Jun 24, 2026
16,105.00
16,630.00
15,845.00
16,310.00
16,310.00
41,282,887
Jun 23, 2026
17,235.00
17,480.00
15,890.00
15,930.00
15,930.00
36,670,381
Jun 22, 2026
16,800.00
17,490.00
16,750.00
17,380.00
17,380.00
38,144,245
Jun 19, 2026
17,670.00
17,725.00
16,725.00
16,965.00
16,965.00
39,444,790
Jun 18, 2026
18,135.00
18,250.00
17,600.00
17,650.00
17,650.00
19,545,700
Jun 17, 2026
17,930.00
18,380.00
17,695.00
18,215.00
18,215.00
21,521,620
Jun 16, 2026
18,300.00
18,305.00
17,750.00
17,760.00
17,760.00
22,126,100
Jun 15, 2026
18,520.00
18,720.00
18,070.00
18,295.00
18,295.00
15,953,180
Jun 12, 2026
18,360.00
18,697.00
17,920.00
18,015.00
18,015.00
35,357,750
Jun 11, 2026
16,345.00
17,645.00
15,930.00
17,635.00
17,635.00
24,599,920
Jun 10, 2026
16,520.00
17,355.00
16,195.00
16,560.00
16,560.00
33,065,350
Jun 9, 2026
16,140.00
17,260.00
16,140.00
16,760.00
16,760.00
50,766,912
Jun 8, 2026
16,225.00
16,725.00
15,610.00
15,790.00
15,790.00
48,721,859
Jun 5, 2026
18,045.00
18,300.00
17,490.00
17,555.00
17,555.00
30,580,910
Jun 4, 2026
18,105.00
18,890.00
18,105.00
18,570.00
18,570.00
47,731,360
Jun 2, 2026
18,350.00
18,650.00
17,760.00
17,955.00
17,955.00
54,103,320
Jun 1, 2026
18,725.00
19,040.00
18,330.00
18,410.00
18,410.00
45,055,770
May 29, 2026
19,350.00
19,355.00
18,425.00
18,730.00
18,730.00
31,730,930
May 28, 2026
19,630.00
19,685.00
18,450.00
19,120.00
19,120.00
26,201,010
May 27, 2026
20,085.00
20,295.00
19,390.00
19,465.00
19,465.00
25,116,720
May 26, 2026
20,400.00
20,800.00
19,960.00
19,995.00
19,995.00
31,011,970
May 22, 2026
18,985.00
20,095.00
18,900.00
19,780.00
19,780.00
33,925,080
May 21, 2026
18,055.00
18,870.00
18,025.00
18,595.00
18,595.00
21,171,170
May 20, 2026
18,020.00
18,075.00
17,335.00
17,590.00
17,590.00
32,976,100
May 19, 2026
18,640.00
19,000.00
17,765.00
18,140.00
18,140.00
23,801,730
May 18, 2026
18,775.00
18,805.00
17,865.00
18,490.00
18,490.00
33,700,930
May 15, 2026
20,045.00
20,050.00
18,445.00
18,975.00
18,975.00
35,700,680
May 14, 2026
19,755.00
19,910.00
19,320.00
19,910.00
19,910.00
24,338,720
May 13, 2026
19,580.00
19,720.00
19,065.00
19,540.00
19,540.00
31,723,570
May 12, 2026
20,130.00
20,510.00
18,920.00
19,535.00
19,535.00
42,413,990
May 11, 2026
20,170.00
20,210.00
19,760.00
20,060.00
20,060.00
32,926,710
May 8, 2026
20,080.00
20,310.00
19,912.00
20,125.00
20,125.00
20,196,030
May 7, 2026
20,300.00
20,585.00
20,040.00
20,050.00
20,050.00
26,398,100
May 6, 2026
20,365.00
20,380.00
19,920.00
20,235.00
20,235.00
30,057,140
May 4, 2026
20,125.00
20,390.00
20,105.00
20,175.00
20,175.00
15,015,100
Apr 30, 2026
20,485.00
20,500.00
19,800.00
19,855.00
19,855.00
25,146,380
Apr 29, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
20,360.00
20,590.00
20,210.00
20,490.00
20,490.00
19,942,840
Apr 28, 2026
20,590.00
20,640.00
20,250.00
20,415.00
20,387.00
31,211,400
Apr 27, 2026
20,455.00
20,790.00
20,350.00
20,670.00
20,641.65
34,160,330
Apr 24, 2026
19,745.00
20,300.00
19,625.00
20,295.00
20,267.16
24,635,160
Apr 23, 2026
20,050.00
20,050.00
19,320.00
19,715.00
19,687.96
25,935,920
Apr 22, 2026
19,955.00
19,965.00
19,440.00
19,870.00
19,842.75
23,795,290
Apr 21, 2026
19,940.00
19,950.00
19,760.00
19,900.00
19,872.71
18,397,760
Apr 20, 2026
19,590.00
19,965.00
19,400.00
19,700.00
19,672.98
22,115,220
Apr 17, 2026
19,650.00
19,650.00
19,375.00
19,550.00
19,523.19
15,715,870
Apr 16, 2026
19,655.00
19,690.00
19,450.00
19,550.00
19,523.19
18,607,460
Apr 15, 2026
19,050.00
19,495.00
18,970.00
19,415.00
19,388.37
22,543,800
Apr 14, 2026
18,930.00
18,950.00
18,655.00
18,725.00
18,699.32
14,424,290
Apr 13, 2026
18,225.00
18,610.00
18,175.00
18,540.00
18,514.57
17,655,270
Apr 10, 2026
18,665.00
18,700.00
18,460.00
18,575.00
18,549.52
16,465,840
Apr 9, 2026
18,710.00
18,770.00
18,245.00
18,415.00
18,389.74
22,855,030
Apr 8, 2026
18,700.00
18,860.00
18,445.00
18,710.00
18,684.34
21,104,840
Apr 7, 2026
17,935.00
18,385.00
17,590.00
17,745.00
17,720.66
17,120,810
Apr 6, 2026
18,115.00
18,430.00
17,810.00
17,815.00
17,790.57
19,905,700
Apr 3, 2026
18,415.00
18,500.00
17,890.00
18,080.00
18,055.20
25,027,640
Apr 2, 2026
19,490.00
19,510.00
17,685.00
18,060.00
18,035.23
43,432,760
Apr 1, 2026
18,875.00
19,440.00
18,780.00
19,220.00
19,193.64
38,387,180
Mar 31, 2026
19,015.00
19,100.00
18,005.00
18,155.00
18,130.10
39,006,370
Mar 30, 2026
19,040.00
19,355.00
18,975.00
19,220.00
19,193.64
22,890,010
Mar 27, 2026
19,350.00
19,895.00
19,050.00
19,830.00
19,802.80
24,277,300
Mar 26, 2026
20,310.00
20,460.00
19,660.00
19,750.00
19,722.91
34,551,650
Mar 25, 2026
19,790.00
20,190.00
19,720.00
20,100.00
20,072.43
25,719,440
Mar 24, 2026
19,665.00
19,690.00
19,010.00
19,410.00
19,383.38
29,561,910
Mar 23, 2026
19,480.00
19,535.00
18,885.00
19,010.00
18,983.93
39,308,060
Mar 20, 2026
20,005.00
20,255.00
19,820.00
20,090.00
20,062.45
23,997,300
Mar 19, 2026
19,700.00
20,015.00
19,675.00
19,785.00
19,757.86
23,756,970
Mar 18, 2026
20,000.00
20,265.00
19,915.00
20,205.00
20,177.29
26,315,540
Mar 17, 2026
19,975.00
20,165.00
19,640.00
19,650.00
19,623.05
22,044,620
Mar 16, 2026
19,920.00
20,065.00
19,350.00
19,640.00
19,613.06
26,176,980
Mar 13, 2026
19,300.00
20,060.00
19,270.00
19,925.00
19,897.67
26,320,430
Mar 12, 2026
19,515.00
19,925.00
19,405.00
19,775.00
19,747.88
27,674,760
Mar 11, 2026
20,400.00
20,515.00
19,475.00
19,680.00
19,653.01
45,619,160
Mar 10, 2026
20,870.00
20,890.00
19,890.00
20,080.00
20,052.46
58,479,590
Mar 9, 2026
19,400.00
19,945.00
19,075.00
19,810.00
19,782.83
68,786,250
Mar 6, 2026
19,710.00
20,690.00
19,345.00
20,530.00
20,501.84
63,808,230
Mar 5, 2026
18,540.00
20,840.00
18,455.00
19,575.00
19,548.15
132,506,900
Mar 4, 2026
19,490.00
19,775.00
17,055.00
17,060.00
17,036.60
126,065,300
Mar 3, 2026
20,740.00
21,725.00
20,000.00
20,000.00
19,972.57
94,352,860
Feb 27, 2026
20,600.00
21,330.00
20,545.00
21,100.00
21,071.06
52,766,870
Feb 26, 2026
20,350.00
21,040.00
20,085.00
21,015.00
20,986.18
60,737,980
Feb 25, 2026
20,330.00
20,340.00
20,000.00
20,160.00
20,132.35
35,477,940
Feb 24, 2026
20,140.00
20,270.00
19,875.00
20,145.00
20,117.37
27,957,040
Feb 23, 2026
20,510.00
20,620.00
19,815.00
19,965.00
19,937.62
49,106,760
Feb 20, 2026
20,400.00
20,445.00
20,010.00
20,225.00
20,197.26
39,899,620
Feb 19, 2026
19,350.00
20,465.00
19,120.00
20,345.00
20,317.10
64,632,190
Feb 13, 2026
19,095.00
19,240.00
18,865.00
18,955.00
18,929.00
33,590,540
Feb 12, 2026
19,170.00
19,415.00
18,950.00
19,345.00
19,318.47
25,054,060
Feb 11, 2026
19,260.00
19,430.00
19,060.00
19,085.00
19,058.82
31,129,400
Feb 10, 2026
19,600.00
19,865.00
19,110.00
19,110.00
19,083.79
35,369,390
Feb 9, 2026
19,175.00
19,715.00
19,015.00
19,585.00
19,558.14
45,313,030
Feb 6, 2026
18,510.00
18,875.00
18,100.00
18,530.00
18,504.58
53,512,850
Feb 5, 2026
19,700.00
19,990.00
19,080.00
19,175.00
19,148.70
43,864,490
Feb 4, 2026
19,995.00
20,450.00
19,815.00
20,040.00
20,012.51
68,862,030
Feb 3, 2026
20,150.00
20,150.00
19,675.00
20,145.00
20,117.37
70,128,960
Feb 2, 2026
20,045.00
20,515.00
19,165.00
19,295.00
19,268.54
112,395,200
Jan 30, 2026
20,840.00
21,390.00
20,500.00
20,500.00
20,471.88
130,310,200
Jan 29, 2026
20,890.00
21,250.00
19,665.00
20,915.00
20,886.31
158,768,700
Jan 28, 2026
19,155.00
20,350.00
19,105.00
20,320.00
20,292.13
119,888,000
Jan 27, 2026
18,225.00
19,115.00
18,170.00
18,905.00
18,879.07
104,409,400
Jan 26, 2026
16,940.00
18,435.00
16,620.00
18,435.00
18,409.71
126,609,900
Jan 23, 2026
16,015.00
16,570.00
15,965.00
16,570.00
16,547.27
27,706,460
Jan 22, 2026
15,650.00
15,915.00
15,550.00
15,880.00
15,858.22
26,876,840
Jan 21, 2026
15,885.00
15,975.00
15,185.00
15,440.00
15,418.82
25,249,360
Jan 20, 2026
16,195.00
16,495.00
15,950.00
16,220.00
16,197.75
15,445,260
Jan 19, 2026
15,870.00
16,140.00
15,830.00
16,130.00
16,107.88
9,948,996
Jan 16, 2026
15,810.00
15,995.00
15,630.00
15,970.00
15,948.10
13,481,140
Jan 15, 2026
15,685.00
15,840.00
15,605.00
15,840.00
15,818.27
8,106,404
Jan 14, 2026
15,890.00
15,895.00
15,605.00
15,700.00
15,678.47
11,149,850
Jan 13, 2026
15,925.00
15,955.00
15,745.00
15,870.00
15,848.23
7,861,385
Jan 12, 2026
15,915.00
16,100.00
15,700.00
15,855.00
15,833.25
9,081,469
Jan 9, 2026
15,930.00
15,940.00
15,670.00
15,915.00
15,893.17
8,973,680
Jan 8, 2026
15,910.00
16,005.00
15,845.00
15,895.00
15,873.20
11,939,570
Jan 7, 2026
16,040.00
16,080.00
15,750.00
15,910.00
15,888.18
9,468,456
Jan 6, 2026
16,055.00
16,130.00
15,945.00
16,060.00
16,037.97
10,490,220
Jan 5, 2026
15,895.00
16,050.00
15,790.00
15,995.00
15,973.06
12,776,010
Jan 2, 2026
15,475.00
15,840.00
15,475.00
15,820.00
15,798.30
8,301,551
Dec 30, 2025
15,470.00
15,545.00
15,345.00
15,430.00
15,408.84
5,533,479
Dec 29, 2025
15,415.00
15,620.00
15,360.00
15,580.00
15,558.63
8,066,700
Dec 26, 2025
15,335.00
15,445.00
15,230.00
15,380.00
15,358.91
11,834,420
Dec 24, 2025
15,390.00
15,395.00
15,205.00
15,240.00
15,219.10
6,711,730
Dec 23, 2025
15,480.00
15,520.00
15,330.00
15,350.00
15,328.95
8,155,219
Dec 22, 2025
15,415.00
15,505.00
15,365.00
15,445.00
15,423.82
11,117,900
Dec 19, 2025
15,175.00
15,490.00
14,970.00
15,265.00
15,244.06
10,466,820
Dec 18, 2025
15,125.00
15,210.00
14,995.00
15,050.00
15,029.36
10,617,270
Dec 17, 2025
15,440.00
15,490.00
15,245.00
15,325.00
15,303.98
8,576,249
Dec 16, 2025
15,745.00
15,745.00
15,380.00
15,380.00
15,358.91
8,755,584
Dec 15, 2025
15,590.00
15,825.00
15,495.00
15,810.00
15,788.32
5,028,784
Dec 12, 2025
15,815.00
15,970.00
15,720.00
15,825.00
15,803.29
7,379,632
Dec 11, 2025
16,080.00
16,125.00
15,825.00
15,920.00
15,898.17
8,337,468
Dec 10, 2025
15,965.00
16,115.00
15,850.00
16,055.00
16,032.98
6,092,954
Dec 9, 2025
15,900.00
16,050.00
15,855.00
15,965.00
15,943.10
7,910,453
Dec 8, 2025
15,850.00
15,950.00
15,780.00
15,950.00
15,928.12
8,595,108
Dec 5, 2025
15,955.00
16,020.00
15,605.00
15,740.00
15,718.41
14,893,280
Dec 4, 2025
16,095.00
16,235.00
15,865.00
16,000.00
15,978.05
12,168,260
Dec 3, 2025
16,210.00
16,265.00
16,020.00
16,130.00
16,107.88
10,583,720
Dec 2, 2025
16,115.00
16,180.00
15,945.00
16,150.00
16,127.85
13,460,350
Dec 1, 2025
16,090.00
16,375.00
16,040.00
16,135.00
16,112.87
21,658,740
Nov 28, 2025
15,540.00
15,900.00
15,500.00
15,900.00
15,878.19
14,110,520
Nov 27, 2025
15,265.00
15,300.00
15,170.00
15,200.00
15,179.15
8,103,646
Nov 26, 2025
14,935.00
15,210.00
14,855.00
15,165.00
15,144.20
6,351,965
Nov 25, 2025
15,015.00
15,090.00
14,700.00
14,775.00
14,754.74
8,795,020
Nov 24, 2025
15,230.00
15,245.00
14,745.00
14,840.00
14,819.65
10,692,620
Nov 21, 2025
15,185.00
15,250.00
15,015.00
15,085.00
15,064.31
10,493,220
Nov 20, 2025
15,470.00
15,735.00
15,440.00
15,630.00
15,608.56
7,805,232
Nov 19, 2025
15,440.00
15,485.00
14,910.00
15,225.00
15,204.12
10,308,450
Nov 18, 2025
15,755.00
15,825.00
15,290.00
15,435.00
15,413.83
11,131,560
Nov 17, 2025
15,800.00
15,870.00
15,675.00
15,800.00
15,778.33
7,911,866
Nov 14, 2025
15,725.00
15,935.00
15,640.00
15,705.00
15,683.46
10,513,870
Nov 13, 2025
15,810.00
16,085.00
15,715.00
16,085.00
16,062.94
11,610,080
Nov 12, 2025
15,360.00
15,775.00
15,300.00
15,775.00
15,753.36
8,687,084
Nov 11, 2025
15,370.00
15,575.00
15,060.00
15,215.00
15,194.13
11,868,980
Nov 10, 2025
15,270.00
15,355.00
15,045.00
15,320.00
15,298.99
12,109,810
Nov 7, 2025
15,370.00
15,530.00
14,970.00
15,185.00
15,164.17
13,018,300
Nov 6, 2025
15,855.00
15,970.00
15,415.00
15,620.00
15,598.58
12,817,490
Nov 5, 2025
16,040.00
16,040.00
15,110.00
15,635.00
15,613.56
19,008,310
Nov 4, 2025
15,810.00
16,275.00
15,755.00
16,110.00
16,087.90
20,238,770
Nov 3, 2025
15,515.00
15,730.00
15,370.00
15,730.00
15,708.43
9,858,888
