KOSDAQ - Delayed Quote
KRW
Pearl Abyss Corp. (263750.KQ)
35,000.00
+500.00
(+1.45%)
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
|
33,950.00 | 35,250.00 | 33,650.00 | 35,000.00 | 35,000.00 | 337,756 |
|
Oct 29, 2026
|
34,850.00 | 35,350.00 | 34,300.00 | 34,500.00 | 34,500.00 | 295,141 |
|
Oct 28, 2026
|
34,050.00 | 34,600.00 | 33,950.00 | 34,200.00 | 34,200.00 | 158,786 |
|
Oct 27, 2026
|
34,800.00 | 35,050.00 | 33,750.00 | 34,050.00 | 34,050.00 | 216,627 |
|
Oct 26, 2026
|
34,350.00 | 34,850.00 | 34,200.00 | 34,350.00 | 34,350.00 | 137,547 |
|
Oct 23, 2026
|
34,150.00 | 35,100.00 | 33,900.00 | 34,600.00 | 34,600.00 | 221,375 |
|
Oct 22, 2026
|
34,700.00 | 35,100.00 | 33,950.00 | 34,450.00 | 34,450.00 | 206,872 |
|
Oct 21, 2026
|
34,350.00 | 35,000.00 | 34,200.00 | 34,800.00 | 34,800.00 | 157,942 |
|
Oct 20, 2026
|
33,800.00 | 34,500.00 | 33,500.00 | 34,000.00 | 34,000.00 | 156,380 |
|
Oct 19, 2026
|
33,300.00 | 34,150.00 | 33,050.00 | 34,000.00 | 34,000.00 | 147,982 |
|
Oct 16, 2026
|
32,400.00 | 34,100.00 | 32,200.00 | 33,350.00 | 33,350.00 | 237,907 |
|
Oct 15, 2026
|
32,000.00 | 32,800.00 | 31,600.00 | 32,300.00 | 32,300.00 | 225,359 |
|
Oct 14, 2026
|
31,950.00 | 33,100.00 | 31,900.00 | 32,800.00 | 32,800.00 | 214,189 |
|
Oct 13, 2026
|
31,400.00 | 32,500.00 | 31,200.00 | 32,200.00 | 32,200.00 | 224,361 |
|
Oct 12, 2026
|
32,900.00 | 33,150.00 | 32,100.00 | 32,150.00 | 32,150.00 | 142,639 |
|
Oct 8, 2026
|
33,250.00 | 33,500.00 | 32,400.00 | 32,600.00 | 32,600.00 | 181,991 |
|
Oct 7, 2026
|
33,150.00 | 33,800.00 | 33,150.00 | 33,200.00 | 33,200.00 | 115,144 |
|
Oct 6, 2026
|
33,350.00 | 33,650.00 | 32,850.00 | 32,950.00 | 32,950.00 | 105,259 |
|
Oct 2, 2026
|
33,600.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | 109,981 |
|
Oct 1, 2026
|
32,300.00 | 33,800.00 | 32,000.00 | 33,550.00 | 33,550.00 | 226,241 |
|
Sep 30, 2026
|
32,850.00 | 33,500.00 | 32,800.00 | 33,100.00 | 33,100.00 | 267,725 |
|
Sep 29, 2026
|
33,000.00 | 33,300.00 | 32,350.00 | 32,650.00 | 32,650.00 | 184,928 |
|
Sep 28, 2026
|
33,700.00 | 34,200.00 | 33,100.00 | 33,250.00 | 33,250.00 | 225,268 |
|
Sep 23, 2026
|
34,100.00 | 34,400.00 | 33,550.00 | 33,900.00 | 33,900.00 | 125,162 |
|
Sep 22, 2026
|
34,800.00 | 35,650.00 | 34,000.00 | 34,150.00 | 34,150.00 | 218,977 |
|
Sep 21, 2026
|
34,550.00 | 35,100.00 | 34,150.00 | 34,750.00 | 34,750.00 | 204,243 |
|
Sep 18, 2026
|
34,550.00 | 34,850.00 | 34,150.00 | 34,850.00 | 34,850.00 | 271,468 |
|
Sep 17, 2026
|
35,050.00 | 35,050.00 | 34,100.00 | 34,150.00 | 34,150.00 | 88,110 |
|
Sep 16, 2026
|
35,600.00 | 35,650.00 | 34,450.00 | 34,750.00 | 34,750.00 | 204,738 |
|
Sep 15, 2026
|
34,600.00 | 36,100.00 | 34,000.00 | 35,700.00 | 35,700.00 | 274,724 |
|
Sep 14, 2026
|
34,650.00 | 35,250.00 | 34,300.00 | 34,600.00 | 34,600.00 | 218,969 |
|
Sep 11, 2026
|
35,100.00 | 35,850.00 | 34,900.00 | 35,300.00 | 35,300.00 | 279,388 |
|
Sep 10, 2026
|
35,000.00 | 36,200.00 | 34,350.00 | 36,200.00 | 36,200.00 | 431,444 |
|
Sep 9, 2026
|
35,250.00 | 35,650.00 | 34,700.00 | 35,150.00 | 35,150.00 | 286,630 |
|
Sep 8, 2026
|
33,400.00 | 36,000.00 | 33,150.00 | 35,250.00 | 35,250.00 | 459,118 |
|
Sep 7, 2026
|
34,550.00 | 34,550.00 | 33,100.00 | 33,500.00 | 33,500.00 | 309,763 |
|
Sep 4, 2026
|
32,950.00 | 35,250.00 | 32,500.00 | 34,500.00 | 34,500.00 | 1,059,533 |
|
Sep 3, 2026
|
30,750.00 | 31,450.00 | 30,500.00 | 30,950.00 | 30,950.00 | 229,593 |
|
Sep 2, 2026
|
30,900.00 | 31,400.00 | 30,650.00 | 30,650.00 | 30,650.00 | 159,081 |
|
Sep 1, 2026
|
31,450.00 | 31,800.00 | 31,150.00 | 31,350.00 | 31,350.00 | 202,465 |
|
Aug 31, 2026
|
31,700.00 | 32,050.00 | 31,125.00 | 31,600.00 | 31,600.00 | 264,800 |
|
Aug 28, 2026
|
31,700.00 | 32,800.00 | 31,550.00 | 32,500.00 | 32,500.00 | 216,722 |
|
Aug 27, 2026
|
32,550.00 | 32,800.00 | 31,450.00 | 31,550.00 | 31,550.00 | 360,701 |
|
Aug 26, 2026
|
33,100.00 | 33,750.00 | 32,400.00 | 32,450.00 | 32,450.00 | 361,174 |
|
Aug 25, 2026
|
32,250.00 | 33,200.00 | 31,650.00 | 33,150.00 | 33,150.00 | 512,174 |
|
Aug 24, 2026
|
31,800.00 | 32,700.00 | 31,800.00 | 32,200.00 | 32,200.00 | 377,391 |
|
Aug 21, 2026
|
31,500.00 | 32,350.00 | 31,300.00 | 32,200.00 | 32,200.00 | 418,495 |
|
Aug 20, 2026
|
30,950.00 | 32,250.00 | 30,950.00 | 32,050.00 | 32,050.00 | 614,007 |
|
Aug 19, 2026
|
30,100.00 | 31,300.00 | 29,450.00 | 30,700.00 | 30,700.00 | 627,779 |
|
Aug 18, 2026
|
31,250.00 | 31,300.00 | 30,250.00 | 30,550.00 | 30,550.00 | 570,766 |
|
Aug 14, 2026
|
31,100.00 | 32,100.00 | 30,950.00 | 31,250.00 | 31,250.00 | 758,486 |
|
Aug 13, 2026
|
31,150.00 | 32,050.00 | 30,800.00 | 31,500.00 | 31,500.00 | 935,960 |
|
Aug 12, 2026
|
34,250.00 | 34,250.00 | 31,350.00 | 31,550.00 | 31,550.00 | 2,337,064 |
|
Aug 11, 2026
|
37,500.00 | 37,600.00 | 35,700.00 | 36,900.00 | 36,900.00 | 502,693 |
|
Aug 10, 2026
|
36,000.00 | 36,500.00 | 35,300.00 | 36,150.00 | 36,150.00 | 215,610 |
|
Aug 7, 2026
|
35,200.00 | 36,050.00 | 34,550.00 | 35,600.00 | 35,600.00 | 190,925 |
|
Aug 6, 2026
|
34,700.00 | 35,600.00 | 34,150.00 | 35,200.00 | 35,200.00 | 188,216 |
|
Aug 5, 2026
|
35,800.00 | 35,900.00 | 34,650.00 | 34,650.00 | 34,650.00 | 233,115 |
|
Aug 4, 2026
|
33,700.00 | 35,700.00 | 33,700.00 | 35,600.00 | 35,600.00 | 288,999 |
|
Aug 3, 2026
|
32,900.00 | 34,750.00 | 32,700.00 | 33,850.00 | 33,850.00 | 258,560 |
|
Jul 31, 2026
|
32,900.00 | 33,700.00 | 32,350.00 | 33,200.00 | 33,200.00 | 247,299 |
|
Jul 30, 2026
|
31,250.00 | 33,450.00 | 31,250.00 | 32,100.00 | 32,100.00 | 249,286 |
|
Jul 29, 2026
|
33,500.00 | 33,800.00 | 30,200.00 | 32,850.00 | 32,850.00 | 527,862 |
|
Jul 28, 2026
|
34,800.00 | 35,350.00 | 33,000.00 | 33,450.00 | 33,450.00 | 304,365 |
|
Jul 27, 2026
|
33,650.00 | 35,450.00 | 33,200.00 | 35,250.00 | 35,250.00 | 265,708 |
|
Jul 24, 2026
|
33,650.00 | 33,850.00 | 32,750.00 | 32,900.00 | 32,900.00 | 192,313 |
|
Jul 23, 2026
|
33,050.00 | 34,300.00 | 32,900.00 | 34,250.00 | 34,250.00 | 213,556 |
|
Jul 22, 2026
|
33,450.00 | 34,200.00 | 32,950.00 | 33,050.00 | 33,050.00 | 156,539 |
|
Jul 21, 2026
|
32,450.00 | 33,700.00 | 32,050.00 | 33,350.00 | 33,350.00 | 164,175 |
|
Jul 20, 2026
|
33,650.00 | 33,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | 176,120 |
|
Jul 16, 2026
|
34,350.00 | 34,900.00 | 33,750.00 | 34,150.00 | 34,150.00 | 194,868 |
|
Jul 15, 2026
|
34,500.00 | 35,150.00 | 34,050.00 | 34,600.00 | 34,600.00 | 213,138 |
|
Jul 14, 2026
|
34,800.00 | 35,150.00 | 33,600.00 | 34,150.00 | 34,150.00 | 265,038 |
|
Jul 13, 2026
|
37,700.00 | 38,250.00 | 35,000.00 | 35,100.00 | 35,100.00 | 234,533 |
|
Jul 10, 2026
|
36,650.00 | 38,100.00 | 36,650.00 | 37,050.00 | 37,050.00 | 249,374 |
|
Jul 9, 2026
|
36,100.00 | 37,250.00 | 35,550.00 | 36,450.00 | 36,450.00 | 391,620 |
|
Jul 8, 2026
|
36,650.00 | 37,550.00 | 35,900.00 | 36,350.00 | 36,350.00 | 247,977 |
|
Jul 7, 2026
|
36,200.00 | 38,050.00 | 36,100.00 | 37,350.00 | 37,350.00 | 342,351 |
|
Jul 6, 2026
|
36,200.00 | 37,000.00 | 35,650.00 | 36,400.00 | 36,400.00 | 210,253 |
|
Jul 3, 2026
|
37,450.00 | 37,800.00 | 35,700.00 | 36,300.00 | 36,300.00 | 258,580 |
|
Jul 2, 2026
|
36,950.00 | 38,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | 314,786 |
|
Jul 1, 2026
|
36,300.00 | 38,650.00 | 36,150.00 | 37,750.00 | 37,750.00 | 307,967 |
|
Jun 30, 2026
|
36,850.00 | 38,000.00 | 36,150.00 | 36,200.00 | 36,200.00 | 302,223 |
|
Jun 29, 2026
|
33,300.00 | 36,950.00 | 33,300.00 | 36,850.00 | 36,850.00 | 364,020 |
|
Jun 26, 2026
|
35,000.00 | 35,300.00 | 33,450.00 | 34,150.00 | 34,150.00 | 451,494 |
|
Jun 25, 2026
|
35,950.00 | 36,850.00 | 35,350.00 | 35,350.00 | 35,350.00 | 324,302 |
|
Jun 24, 2026
|
36,050.00 | 36,900.00 | 35,400.00 | 36,300.00 | 36,300.00 | 335,867 |
|
Jun 23, 2026
|
37,950.00 | 38,350.00 | 36,200.00 | 36,350.00 | 36,350.00 | 457,407 |
|
Jun 22, 2026
|
40,150.00 | 40,450.00 | 38,100.00 | 38,100.00 | 38,100.00 | 442,918 |
|
Jun 19, 2026
|
39,150.00 | 39,450.00 | 37,900.00 | 39,450.00 | 39,450.00 | 439,685 |
|
Jun 18, 2026
|
40,000.00 | 40,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | 241,310 |
|
Jun 17, 2026
|
39,900.00 | 40,900.00 | 39,250.00 | 40,250.00 | 40,250.00 | 314,767 |
|
Jun 16, 2026
|
40,050.00 | 41,050.00 | 39,850.00 | 40,150.00 | 40,150.00 | 346,999 |
|
Jun 15, 2026
|
41,200.00 | 41,300.00 | 40,000.00 | 40,000.00 | 40,000.00 | 397,909 |
|
Jun 12, 2026
|
41,850.00 | 42,050.00 | 40,800.00 | 41,150.00 | 41,150.00 | 441,206 |
|
Jun 11, 2026
|
39,100.00 | 41,050.00 | 38,600.00 | 41,050.00 | 41,050.00 | 731,178 |
|
Jun 10, 2026
|
42,050.00 | 42,450.00 | 39,350.00 | 40,100.00 | 40,100.00 | 81 |
|
Jun 9, 2026
|
38,100.00 | 39,550.00 | 37,550.00 | 38,600.00 | 38,600.00 | 559,051 |
|
Jun 8, 2026
|
37,700.00 | 39,500.00 | 37,700.00 | 38,500.00 | 38,500.00 | 526,921 |
|
Jun 5, 2026
|
41,700.00 | 41,800.00 | 40,350.00 | 40,500.00 | 40,500.00 | 421,349 |
|
Jun 4, 2026
|
43,050.00 | 43,500.00 | 41,950.00 | 42,300.00 | 42,300.00 | 405,196 |
|
Jun 2, 2026
|
42,150.00 | 43,300.00 | 41,600.00 | 42,900.00 | 42,900.00 | 593,594 |
|
Jun 1, 2026
|
43,000.00 | 44,900.00 | 42,250.00 | 43,600.00 | 43,600.00 | 554,845 |
|
May 29, 2026
|
43,800.00 | 44,150.00 | 42,300.00 | 43,650.00 | 43,650.00 | 571,648 |
|
May 28, 2026
|
44,300.00 | 45,050.00 | 43,150.00 | 43,900.00 | 43,900.00 | 462,753 |
|
May 27, 2026
|
44,200.00 | 45,500.00 | 43,550.00 | 44,300.00 | 44,300.00 | 667,432 |
|
May 26, 2026
|
46,050.00 | 46,400.00 | 44,300.00 | 45,150.00 | 45,150.00 | 679,468 |
|
May 22, 2026
|
45,300.00 | 47,000.00 | 45,100.00 | 46,050.00 | 46,050.00 | 688,280 |
|
May 21, 2026
|
45,700.00 | 46,750.00 | 45,350.00 | 45,450.00 | 45,450.00 | 562,913 |
|
May 20, 2026
|
46,250.00 | 46,950.00 | 44,850.00 | 45,400.00 | 45,400.00 | 597,390 |
|
May 19, 2026
|
45,800.00 | 47,400.00 | 44,950.00 | 47,000.00 | 47,000.00 | 630,863 |
|
May 18, 2026
|
45,800.00 | 48,150.00 | 45,650.00 | 45,800.00 | 45,800.00 | 742,139 |
|
May 15, 2026
|
50,100.00 | 50,100.00 | 46,350.00 | 47,200.00 | 47,200.00 | 1,341,914 |
|
May 14, 2026
|
50,900.00 | 53,700.00 | 49,150.00 | 50,600.00 | 50,600.00 | 1,684,657 |
|
May 13, 2026
|
57,800.00 | 57,800.00 | 50,500.00 | 51,900.00 | 51,900.00 | 2,231,472 |
|
May 12, 2026
|
53,500.00 | 53,800.00 | 51,500.00 | 52,800.00 | 52,800.00 | 731,495 |
|
May 11, 2026
|
52,100.00 | 54,500.00 | 51,200.00 | 53,400.00 | 53,400.00 | 564,921 |
|
May 8, 2026
|
53,500.00 | 54,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | 393,089 |
|
May 7, 2026
|
53,700.00 | 54,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | 557,456 |
|
May 6, 2026
|
57,100.00 | 57,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 876,992 |
|
May 4, 2026
|
59,900.00 | 61,200.00 | 58,000.00 | 58,500.00 | 58,500.00 | 532,821 |
|
Apr 30, 2026
|
60,400.00 | 61,900.00 | 58,700.00 | 58,900.00 | 58,900.00 | 776,820 |
|
Apr 29, 2026
|
60,200.00 | 61,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | 413,843 |
|
Apr 28, 2026
|
59,700.00 | 62,400.00 | 59,500.00 | 60,600.00 | 60,600.00 | 694,906 |
|
Apr 27, 2026
|
59,400.00 | 61,700.00 | 58,700.00 | 60,200.00 | 60,200.00 | 1,052,139 |
|
Apr 24, 2026
|
55,600.00 | 58,600.00 | 55,600.00 | 57,000.00 | 57,000.00 | 794,083 |
|
Apr 23, 2026
|
57,200.00 | 57,700.00 | 54,600.00 | 55,600.00 | 55,600.00 | 835,961 |
|
Apr 22, 2026
|
54,700.00 | 58,700.00 | 54,100.00 | 57,700.00 | 57,700.00 | 1,447,753 |
|
Apr 21, 2026
|
53,700.00 | 55,100.00 | 53,300.00 | 54,400.00 | 54,400.00 | 617,819 |
|
Apr 20, 2026
|
54,700.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | 482,700 |
|
Apr 17, 2026
|
54,900.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | 1,063,880 |
|
Apr 16, 2026
|
57,700.00 | 58,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | 1,297,798 |
|
Apr 15, 2026
|
57,300.00 | 57,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | 808,229 |
|
Apr 14, 2026
|
57,400.00 | 59,300.00 | 57,100.00 | 57,900.00 | 57,900.00 | 795,942 |
|
Apr 13, 2026
|
57,800.00 | 58,100.00 | 55,200.00 | 57,700.00 | 57,700.00 | 1,251,209 |
|
Apr 10, 2026
|
55,800.00 | 56,300.00 | 54,400.00 | 55,600.00 | 55,600.00 | 844,744 |
|
Apr 9, 2026
|
57,100.00 | 57,500.00 | 55,000.00 | 56,500.00 | 56,500.00 | 1,332,217 |
|
Apr 8, 2026
|
58,600.00 | 58,800.00 | 55,200.00 | 56,500.00 | 56,500.00 | 1,362,628 |
|
Apr 7, 2026
|
58,400.00 | 59,800.00 | 55,800.00 | 57,400.00 | 57,400.00 | 1,500,612 |
|
Apr 6, 2026
|
64,000.00 | 64,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1,228,954 |
|
Apr 3, 2026
|
66,400.00 | 66,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | 1,411,302 |
|
Apr 2, 2026
|
72,200.00 | 72,600.00 | 65,300.00 | 66,200.00 | 66,200.00 | 2,023,649 |
|
Apr 1, 2026
|
65,600.00 | 77,400.00 | 65,500.00 | 71,900.00 | 71,900.00 | 4,804,000 |
|
Mar 31, 2026
|
66,500.00 | 70,500.00 | 65,900.00 | 69,000.00 | 69,000.00 | 2,946,837 |
|
Mar 30, 2026
|
63,800.00 | 69,500.00 | 61,200.00 | 67,600.00 | 67,600.00 | 5,594,617 |
|
Mar 27, 2026
|
51,600.00 | 59,900.00 | 51,600.00 | 50,800.00 | 50,800.00 | 8,603,118 |
|
Mar 26, 2026
|
54,900.00 | 54,900.00 | 49,000.00 | 50,800.00 | 50,800.00 | 3,462,615 |
|
Mar 25, 2026
|
44,950.00 | 52,300.00 | 44,850.00 | 50,200.00 | 50,200.00 | 8,287,072 |
|
Mar 24, 2026
|
42,450.00 | 42,750.00 | 39,800.00 | 40,700.00 | 40,700.00 | 1,692,686 |
|
Mar 23, 2026
|
43,150.00 | 43,800.00 | 40,800.00 | 41,750.00 | 41,750.00 | 3,531,461 |
|
Mar 20, 2026
|
44,400.00 | 44,900.00 | 40,200.00 | 41,500.00 | 41,500.00 | 7,656,379 |
|
Mar 19, 2026
|
47,800.00 | 47,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | 4,316,098 |
|
Mar 18, 2026
|
65,500.00 | 66,900.00 | 60,500.00 | 65,600.00 | 65,600.00 | 1,375,680 |
|
Mar 17, 2026
|
66,400.00 | 66,500.00 | 62,500.00 | 63,600.00 | 63,600.00 | 1,122,954 |
|
Mar 16, 2026
|
69,300.00 | 71,500.00 | 66,100.00 | 68,500.00 | 68,500.00 | 1,238,739 |
|
Mar 13, 2026
|
63,200.00 | 67,500.00 | 61,300.00 | 65,800.00 | 65,800.00 | 1,714,249 |
|
Mar 12, 2026
|
61,100.00 | 62,000.00 | 59,100.00 | 60,100.00 | 60,100.00 | 794,782 |
|
Mar 11, 2026
|
65,100.00 | 66,900.00 | 61,000.00 | 61,400.00 | 61,400.00 | 862,313 |
|
Mar 10, 2026
|
66,200.00 | 70,600.00 | 63,000.00 | 64,500.00 | 64,500.00 | 1,468,341 |
|
Mar 9, 2026
|
57,700.00 | 67,300.00 | 56,800.00 | 66,100.00 | 66,100.00 | 2,019,298 |
|
Mar 6, 2026
|
53,500.00 | 59,500.00 | 53,400.00 | 58,800.00 | 58,800.00 | 919,336 |
|
Mar 5, 2026
|
58,200.00 | 58,900.00 | 50,500.00 | 54,900.00 | 54,900.00 | 1,350,504 |
|
Mar 4, 2026
|
60,500.00 | 61,800.00 | 53,100.00 | 54,000.00 | 54,000.00 | 1,085,326 |
|
Mar 3, 2026
|
57,900.00 | 64,000.00 | 57,100.00 | 60,000.00 | 60,000.00 | 1,840,184 |
|
Feb 27, 2026
|
50,500.00 | 54,300.00 | 50,200.00 | 53,600.00 | 53,600.00 | 470,516 |
|
Feb 26, 2026
|
52,100.00 | 52,700.00 | 50,500.00 | 51,200.00 | 51,200.00 | 295,125 |
|
Feb 25, 2026
|
49,850.00 | 51,700.00 | 49,000.00 | 51,100.00 | 51,100.00 | 393,681 |
|
Feb 24, 2026
|
50,500.00 | 50,800.00 | 48,900.00 | 49,450.00 | 49,450.00 | 435,645 |
|
Feb 23, 2026
|
52,900.00 | 53,500.00 | 51,000.00 | 51,200.00 | 51,200.00 | 300,419 |
|
Feb 20, 2026
|
53,400.00 | 53,900.00 | 52,400.00 | 52,600.00 | 52,600.00 | 296,102 |
|
Feb 19, 2026
|
50,900.00 | 54,000.00 | 50,900.00 | 53,600.00 | 53,600.00 | 503,188 |
|
Feb 13, 2026
|
53,300.00 | 54,400.00 | 49,250.00 | 49,900.00 | 49,900.00 | 796,402 |
|
Feb 12, 2026
|
53,100.00 | 54,400.00 | 52,200.00 | 53,500.00 | 53,500.00 | 261,484 |
|
Feb 11, 2026
|
53,800.00 | 54,800.00 | 53,100.00 | 53,400.00 | 53,400.00 | 269,933 |
|
Feb 10, 2026
|
53,700.00 | 54,800.00 | 53,500.00 | 53,700.00 | 53,700.00 | 220,793 |
|
Feb 9, 2026
|
53,600.00 | 54,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 352,701 |
|
Feb 6, 2026
|
53,700.00 | 55,400.00 | 52,100.00 | 53,300.00 | 53,300.00 | 421,668 |
|
Feb 5, 2026
|
52,000.00 | 53,900.00 | 50,700.00 | 52,600.00 | 52,600.00 | 349,581 |
|
Feb 4, 2026
|
52,100.00 | 55,500.00 | 52,100.00 | 52,900.00 | 52,900.00 | 450,897 |
|
Feb 3, 2026
|
57,800.00 | 57,800.00 | 51,800.00 | 52,500.00 | 52,500.00 | 909,770 |
|
Feb 2, 2026
|
56,300.00 | 59,300.00 | 55,000.00 | 55,300.00 | 55,300.00 | 615,677 |
|
Jan 30, 2026
|
59,500.00 | 59,500.00 | 56,700.00 | 57,200.00 | 57,200.00 | 724,857 |
|
Jan 29, 2026
|
57,600.00 | 57,600.00 | 51,900.00 | 55,800.00 | 55,800.00 | 829,881 |
|
Jan 28, 2026
|
53,100.00 | 55,900.00 | 52,800.00 | 55,100.00 | 55,100.00 | 839,020 |
|
Jan 27, 2026
|
50,100.00 | 52,700.00 | 49,850.00 | 51,800.00 | 51,800.00 | 725,744 |
|
Jan 26, 2026
|
46,000.00 | 52,800.00 | 45,550.00 | 49,800.00 | 49,800.00 | 1,675,767 |
|
Jan 23, 2026
|
43,450.00 | 44,050.00 | 42,800.00 | 43,950.00 | 43,950.00 | 409,265 |
|
Jan 22, 2026
|
42,450.00 | 43,900.00 | 42,250.00 | 42,950.00 | 42,950.00 | 349,591 |
|
Jan 21, 2026
|
40,950.00 | 41,300.00 | 40,400.00 | 40,550.00 | 40,550.00 | 237,265 |
|
Jan 20, 2026
|
40,250.00 | 41,800.00 | 40,050.00 | 41,600.00 | 41,600.00 | 315,530 |
|
Jan 19, 2026
|
39,000.00 | 40,800.00 | 38,600.00 | 40,450.00 | 40,450.00 | 168,745 |
|
Jan 16, 2026
|
39,800.00 | 40,000.00 | 39,050.00 | 39,350.00 | 39,350.00 | 185,268 |
|
Jan 15, 2026
|
40,000.00 | 40,250.00 | 39,700.00 | 39,900.00 | 39,900.00 | 108,100 |
|
Jan 14, 2026
|
39,550.00 | 41,050.00 | 39,550.00 | 40,250.00 | 40,250.00 | 243,890 |
|
Jan 13, 2026
|
38,800.00 | 40,250.00 | 38,800.00 | 39,700.00 | 39,700.00 | 203,095 |
|
Jan 12, 2026
|
38,100.00 | 39,500.00 | 37,800.00 | 39,100.00 | 39,100.00 | 208,323 |
|
Jan 9, 2026
|
38,150.00 | 38,500.00 | 37,700.00 | 37,750.00 | 37,750.00 | 98,277 |
|
Jan 8, 2026
|
37,600.00 | 38,450.00 | 37,500.00 | 38,050.00 | 38,050.00 | 185,092 |
|
Jan 7, 2026
|
37,850.00 | 38,100.00 | 37,400.00 | 37,650.00 | 37,650.00 | 135,881 |
|
Jan 6, 2026
|
37,600.00 | 38,450.00 | 37,550.00 | 38,200.00 | 38,200.00 | 132,857 |
|
Jan 5, 2026
|
40,000.00 | 40,300.00 | 37,500.00 | 37,700.00 | 37,700.00 | 374,803 |
|
Jan 2, 2026
|
37,450.00 | 40,200.00 | 37,450.00 | 39,800.00 | 39,800.00 | 365,359 |
|
Dec 30, 2025
|
36,950.00 | 37,800.00 | 36,950.00 | 37,400.00 | 37,400.00 | 102,811 |
|
Dec 29, 2025
|
37,100.00 | 37,400.00 | 36,850.00 | 37,200.00 | 37,200.00 | 117,365 |
|
Dec 26, 2025
|
37,400.00 | 38,300.00 | 37,000.00 | 37,100.00 | 37,100.00 | 150,032 |
|
Dec 24, 2025
|
36,150.00 | 37,350.00 | 35,900.00 | 37,350.00 | 37,350.00 | 148,322 |
|
Dec 23, 2025
|
36,450.00 | 36,550.00 | 35,950.00 | 36,150.00 | 36,150.00 | 114,473 |
|
Dec 22, 2025
|
36,400.00 | 36,700.00 | 36,150.00 | 36,200.00 | 36,200.00 | 106,912 |
|
Dec 19, 2025
|
36,600.00 | 36,800.00 | 36,050.00 | 36,350.00 | 36,350.00 | 282,839 |
|
Dec 18, 2025
|
37,350.00 | 37,400.00 | 36,400.00 | 36,550.00 | 36,550.00 | 147,306 |
|
Dec 17, 2025
|
37,400.00 | 37,600.00 | 36,800.00 | 37,350.00 | 37,350.00 | 148,692 |
|
Dec 16, 2025
|
37,350.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,450.00 | 198,353 |
|
Dec 15, 2025
|
37,350.00 | 37,700.00 | 36,900.00 | 37,700.00 | 37,700.00 | 112,614 |
|
Dec 12, 2025
|
37,450.00 | 37,800.00 | 37,050.00 | 37,500.00 | 37,500.00 | 119,781 |
|
Dec 11, 2025
|
37,900.00 | 38,150.00 | 36,950.00 | 37,300.00 | 37,300.00 | 261,836 |
|
Dec 10, 2025
|
36,700.00 | 37,700.00 | 36,350.00 | 37,700.00 | 37,700.00 | 250,102 |
|
Dec 9, 2025
|
37,500.00 | 37,650.00 | 36,800.00 | 37,150.00 | 37,150.00 | 479,700 |
|
Dec 8, 2025
|
38,150.00 | 38,400.00 | 37,600.00 | 37,750.00 | 37,750.00 | 113,356 |
|
Dec 5, 2025
|
38,650.00 | 38,700.00 | 37,950.00 | 38,650.00 | 38,650.00 | 122,140 |
|
Dec 4, 2025
|
38,300.00 | 39,800.00 | 38,300.00 | 38,700.00 | 38,700.00 | 222,507 |
|
Dec 3, 2025
|
38,800.00 | 38,950.00 | 38,200.00 | 38,350.00 | 38,350.00 | 103,572 |
|
Dec 2, 2025
|
37,700.00 | 38,800.00 | 37,650.00 | 38,700.00 | 38,700.00 | 138,447 |
|
Dec 1, 2025
|
36,350.00 | 38,400.00 | 36,100.00 | 38,050.00 | 38,050.00 | 241,228 |
|
Nov 28, 2025
|
35,900.00 | 36,550.00 | 35,850.00 | 36,150.00 | 36,150.00 | 126,784 |
|
Nov 27, 2025
|
36,000.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 96,042 |
|
Nov 26, 2025
|
36,400.00 | 36,750.00 | 36,000.00 | 36,100.00 | 36,100.00 | 122,395 |
|
Nov 25, 2025
|
37,100.00 | 37,450.00 | 36,050.00 | 36,150.00 | 36,150.00 | 149,971 |
|
Nov 24, 2025
|
37,900.00 | 38,400.00 | 37,000.00 | 37,150.00 | 37,150.00 | 182,748 |
|
Nov 21, 2025
|
37,650.00 | 37,950.00 | 37,000.00 | 37,750.00 | 37,750.00 | 165,619 |
|
Nov 20, 2025
|
38,750.00 | 39,050.00 | 38,400.00 | 38,550.00 | 38,550.00 | 142,381 |
|
Nov 19, 2025
|
38,750.00 | 38,850.00 | 37,850.00 | 38,600.00 | 38,600.00 | 153,074 |
|
Nov 18, 2025
|
38,950.00 | 39,650.00 | 38,600.00 | 38,700.00 | 38,700.00 | 132,882 |
|
Nov 17, 2025
|
39,200.00 | 39,400.00 | 38,650.00 | 39,350.00 | 39,350.00 | 143,566 |
|
Nov 14, 2025
|
38,350.00 | 39,750.00 | 38,150.00 | 39,100.00 | 39,100.00 | 214,833 |
|
Nov 13, 2025
|
38,400.00 | 39,500.00 | 38,050.00 | 38,700.00 | 38,700.00 | 403,975 |
|
Nov 12, 2025
|
38,450.00 | 39,900.00 | 37,550.00 | 38,900.00 | 38,900.00 | 888,950 |
|
Nov 11, 2025
|
36,400.00 | 36,950.00 | 35,700.00 | 35,900.00 | 35,900.00 | 203,865 |
|
Nov 10, 2025
|
35,600.00 | 37,100.00 | 35,600.00 | 36,750.00 | 36,750.00 | 315,868 |
|
Nov 7, 2025
|
34,700.00 | 35,950.00 | 34,250.00 | 35,900.00 | 35,900.00 | 226,092 |
|
Nov 6, 2025
|
34,950.00 | 35,250.00 | 34,200.00 | 34,400.00 | 34,400.00 | 103,694 |
|
Nov 5, 2025
|
35,500.00 | 35,650.00 | 34,150.00 | 34,800.00 | 34,800.00 | 213,642 |
|
Nov 4, 2025
|
34,750.00 | 36,000.00 | 34,600.00 | 35,650.00 | 35,650.00 | 273,300 |
|
Nov 3, 2025
|
35,050.00 | 35,550.00 | 34,550.00 | 34,900.00 | 34,900.00 | 171,320 |
|
Oct 31, 2025
|
34,500.00 | 34,900.00 | 34,350.00 | 34,600.00 | 34,600.00 | 131,882 |
|
Oct 30, 2025
|
34,000.00 | 34,700.00 | 33,950.00 | 34,200.00 | 34,200.00 | 158,601 |
