KOSDAQ - Delayed Quote
KRW
Advanced Process Systems Corporation (265520.KQ)
16,590.00
-890.00
(-5.09%)
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
17,200.00
17,200.00
16,440.00
16,590.00
16,590.00
55,312
Oct 29, 2026
17,800.00
17,940.00
17,090.00
17,480.00
17,480.00
44,186
Oct 28, 2026
17,150.00
18,110.00
17,000.00
18,020.00
18,020.00
79,586
Oct 27, 2026
16,510.00
16,990.00
16,430.00
16,700.00
16,700.00
40,296
Oct 26, 2026
16,730.00
16,730.00
16,100.00
16,140.00
16,140.00
57,713
Oct 23, 2026
16,330.00
17,000.00
15,940.00
16,670.00
16,670.00
106,652
Oct 22, 2026
17,470.00
17,470.00
16,650.00
16,650.00
16,650.00
39,874
Oct 21, 2026
17,260.00
17,820.00
17,130.00
17,380.00
17,380.00
52,184
Oct 20, 2026
17,800.00
17,800.00
16,870.00
16,900.00
16,900.00
34,425
Oct 19, 2026
17,100.00
17,800.00
16,870.00
17,730.00
17,730.00
59,779
Oct 16, 2026
17,160.00
17,790.00
17,000.00
17,500.00
17,500.00
46,523
Oct 15, 2026
18,020.00
18,020.00
16,620.00
17,030.00
17,030.00
94,825
Oct 14, 2026
19,210.00
19,350.00
18,270.00
18,530.00
18,530.00
66,687
Oct 13, 2026
19,000.00
19,210.00
18,020.00
19,130.00
19,130.00
76,546
Oct 12, 2026
20,550.00
21,000.00
19,410.00
19,450.00
19,450.00
127,297
Oct 8, 2026
20,000.00
20,850.00
19,950.00
20,600.00
20,600.00
37,340
Oct 7, 2026
20,750.00
20,800.00
20,050.00
20,050.00
20,050.00
30,743
Oct 6, 2026
20,800.00
20,850.00
20,500.00
20,800.00
20,800.00
33,265
Oct 2, 2026
20,600.00
21,200.00
20,400.00
20,600.00
20,600.00
58,548
Oct 1, 2026
19,220.00
20,650.00
18,970.00
20,600.00
20,600.00
113,531
Sep 30, 2026
19,230.00
19,490.00
19,070.00
19,140.00
19,140.00
61,553
Sep 29, 2026
19,130.00
19,260.00
18,860.00
19,160.00
19,160.00
34,302
Sep 28, 2026
19,210.00
19,320.00
18,940.00
19,110.00
19,110.00
28,273
Sep 23, 2026
19,060.00
19,170.00
18,950.00
19,160.00
19,160.00
28,372
Sep 22, 2026
19,140.00
19,220.00
18,670.00
18,900.00
18,900.00
60,418
Sep 21, 2026
18,400.00
19,060.00
18,400.00
19,000.00
19,000.00
43,972
Sep 18, 2026
18,940.00
19,060.00
18,290.00
18,290.00
18,290.00
66,104
Sep 17, 2026
18,560.00
18,830.00
18,370.00
18,580.00
18,580.00
34,285
Sep 16, 2026
18,190.00
18,600.00
18,000.00
18,580.00
18,580.00
31,779
Sep 15, 2026
18,070.00
18,620.00
17,880.00
18,080.00
18,080.00
42,047
Sep 14, 2026
18,530.00
18,530.00
18,010.00
18,040.00
18,040.00
35,829
Sep 11, 2026
18,740.00
18,780.00
18,440.00
18,580.00
18,580.00
28,776
Sep 10, 2026
18,750.00
19,050.00
18,520.00
18,980.00
18,980.00
22,039
Sep 9, 2026
18,690.00
19,040.00
18,690.00
18,810.00
18,810.00
42,191
Sep 8, 2026
19,230.00
19,280.00
18,670.00
18,680.00
18,680.00
35,093
Sep 7, 2026
19,020.00
19,190.00
18,900.00
19,080.00
19,080.00
24,259
Sep 4, 2026
18,530.00
18,870.00
18,530.00
18,830.00
18,830.00
27,207
Sep 3, 2026
18,790.00
18,950.00
18,300.00
18,460.00
18,460.00
42,396
Sep 2, 2026
19,000.00
19,110.00
18,710.00
18,740.00
18,740.00
32,988
Sep 1, 2026
19,260.00
19,370.00
18,930.00
19,230.00
19,230.00
31,450
Aug 31, 2026
19,020.00
19,290.00
18,620.00
19,280.00
19,280.00
38,229
Aug 28, 2026
19,590.00
19,680.00
19,200.00
19,290.00
19,290.00
32,315
Aug 27, 2026
19,570.00
19,930.00
19,240.00
19,600.00
19,600.00
33,811
Aug 26, 2026
19,500.00
19,540.00
18,980.00
19,290.00
19,290.00
35,264
Aug 25, 2026
18,670.00
19,470.00
18,080.00
19,470.00
19,470.00
55,658
Aug 24, 2026
19,070.00
19,320.00
18,750.00
18,870.00
18,870.00
44,957
Aug 21, 2026
19,800.00
19,800.00
18,750.00
18,880.00
18,880.00
64,518
Aug 20, 2026
20,450.00
20,450.00
19,800.00
19,940.00
19,940.00
36,026
Aug 19, 2026
19,500.00
20,100.00
19,380.00
19,830.00
19,830.00
62,719
Aug 18, 2026
20,900.00
21,200.00
20,050.00
20,250.00
20,250.00
47,705
Aug 14, 2026
20,500.00
20,800.00
20,000.00
20,500.00
20,500.00
32,207
Aug 13, 2026
20,800.00
20,800.00
20,250.00
20,450.00
20,450.00
53,020
Aug 12, 2026
20,450.00
20,650.00
20,100.00
20,400.00
20,400.00
35,143
Aug 11, 2026
20,200.00
20,850.00
20,050.00
20,500.00
20,500.00
39,066
Aug 10, 2026
19,710.00
20,550.00
19,380.00
20,400.00
20,400.00
101,956
Aug 7, 2026
20,100.00
20,650.00
19,420.00
19,660.00
19,660.00
79,442
Aug 6, 2026
20,050.00
20,550.00
19,700.00
20,100.00
20,100.00
47,664
Aug 5, 2026
20,150.00
20,750.00
20,000.00
20,450.00
20,450.00
34,877
Aug 4, 2026
18,600.00
19,680.00
18,490.00
19,580.00
19,580.00
90,135
Aug 3, 2026
17,920.00
18,930.00
17,910.00
18,400.00
18,400.00
84,549
Jul 31, 2026
17,000.00
18,350.00
17,000.00
18,260.00
18,260.00
115,578
Jul 30, 2026
15,800.00
16,870.00
15,800.00
16,020.00
16,020.00
111,702
Jul 29, 2026
17,910.00
18,000.00
15,600.00
16,240.00
16,240.00
145,428
Jul 28, 2026
18,680.00
18,700.00
17,560.00
17,720.00
17,720.00
87,915
Jul 27, 2026
18,950.00
19,320.00
18,770.00
19,160.00
19,160.00
48,505
Jul 24, 2026
19,290.00
19,290.00
18,600.00
18,640.00
18,640.00
50,797
Jul 23, 2026
18,800.00
19,560.00
18,800.00
19,520.00
19,520.00
79,045
Jul 22, 2026
19,570.00
19,830.00
18,710.00
18,730.00
18,730.00
66,278
Jul 21, 2026
18,950.00
19,310.00
18,620.00
19,130.00
19,130.00
103,481
Jul 20, 2026
19,550.00
19,850.00
18,900.00
19,150.00
19,150.00
64,990
Jul 16, 2026
20,550.00
20,600.00
19,770.00
19,790.00
19,790.00
49,422
Jul 15, 2026
20,200.00
21,050.00
20,150.00
21,000.00
21,000.00
49,354
Jul 14, 2026
19,820.00
20,350.00
18,620.00
19,510.00
19,510.00
67,673
Jul 13, 2026
21,200.00
21,900.00
19,820.00
19,820.00
19,820.00
54,274
Jul 10, 2026
20,150.00
21,400.00
20,150.00
21,200.00
21,200.00
62,177
Jul 9, 2026
19,200.00
20,200.00
19,200.00
19,750.00
19,750.00
69,273
Jul 8, 2026
20,000.00
20,500.00
18,850.00
18,960.00
18,960.00
87,466
Jul 7, 2026
20,700.00
21,250.00
19,910.00
20,350.00
20,350.00
55,363
Jul 6, 2026
21,200.00
21,500.00
20,150.00
20,850.00
20,850.00
43,430
Jul 3, 2026
20,800.00
21,100.00
19,780.00
21,000.00
21,000.00
53,873
Jul 2, 2026
21,900.00
21,900.00
20,700.00
20,800.00
20,800.00
67,011
Jul 1, 2026
22,550.00
23,200.00
21,850.00
22,450.00
22,450.00
85,175
Jun 30, 2026
21,600.00
22,400.00
21,250.00
22,000.00
22,000.00
58,023
Jun 29, 2026
20,450.00
21,600.00
20,300.00
21,400.00
21,400.00
55,803
Jun 26, 2026
20,250.00
20,800.00
19,510.00
20,000.00
20,000.00
81,553
Jun 25, 2026
21,200.00
21,750.00
20,150.00
20,350.00
20,350.00
47,012
Jun 24, 2026
20,700.00
21,450.00
20,000.00
20,800.00
20,800.00
66,522
Jun 23, 2026
23,250.00
23,250.00
20,450.00
20,450.00
20,450.00
105,700
Jun 22, 2026
23,100.00
24,200.00
22,900.00
23,400.00
23,400.00
33,165
Jun 19, 2026
24,500.00
24,550.00
22,700.00
23,400.00
23,400.00
77,006
Jun 18, 2026
24,500.00
24,650.00
23,900.00
24,250.00
24,250.00
50,715
Jun 17, 2026
24,350.00
25,350.00
24,350.00
24,750.00
24,750.00
46,923
Jun 16, 2026
26,450.00
26,600.00
24,650.00
24,750.00
24,750.00
65,966
Jun 15, 2026
26,000.00
26,000.00
25,100.00
25,650.00
25,650.00
75,098
Jun 12, 2026
24,550.00
26,150.00
24,200.00
25,400.00
25,400.00
123,775
Jun 11, 2026
21,900.00
23,600.00
21,650.00
23,250.00
23,250.00
66,261
Jun 10, 2026
22,450.00
23,750.00
21,600.00
22,250.00
22,250.00
108,249
Jun 9, 2026
21,300.00
23,500.00
21,300.00
23,050.00
23,050.00
120,015
Jun 8, 2026
21,100.00
21,850.00
20,600.00
20,700.00
20,700.00
88,255
Jun 5, 2026
24,150.00
24,200.00
22,650.00
22,750.00
22,750.00
67,380
Jun 4, 2026
23,500.00
25,950.00
23,300.00
24,350.00
24,350.00
115,185
Jun 2, 2026
23,500.00
23,750.00
22,650.00
23,400.00
23,400.00
103,518
Jun 1, 2026
24,500.00
24,650.00
23,200.00
23,850.00
23,850.00
111,366
May 29, 2026
25,150.00
25,400.00
24,400.00
24,900.00
24,900.00
171,629
May 28, 2026
25,650.00
25,650.00
23,950.00
25,050.00
25,050.00
85,142
May 27, 2026
28,150.00
28,150.00
25,650.00
25,850.00
25,850.00
140,193
May 26, 2026
28,800.00
29,050.00
27,200.00
27,350.00
27,350.00
146,004
May 22, 2026
26,750.00
28,000.00
26,500.00
27,600.00
27,600.00
104,575
May 21, 2026
25,450.00
26,850.00
24,500.00
26,150.00
26,150.00
99,305
May 20, 2026
24,950.00
25,100.00
23,900.00
24,500.00
24,500.00
115,911
May 19, 2026
25,950.00
25,950.00
24,600.00
25,050.00
25,050.00
119,643
May 18, 2026
25,750.00
26,650.00
24,600.00
26,250.00
26,250.00
109,285
May 15, 2026
27,850.00
28,250.00
25,850.00
26,150.00
26,150.00
156,548
May 14, 2026
28,150.00
28,300.00
27,150.00
28,150.00
28,150.00
136,925
May 13, 2026
27,000.00
28,600.00
27,000.00
28,450.00
28,450.00
210,434
May 12, 2026
28,700.00
28,850.00
26,700.00
27,650.00
27,650.00
303,206
May 11, 2026
29,800.00
30,300.00
28,450.00
28,700.00
28,700.00
426,194
May 8, 2026
25,150.00
31,100.00
24,500.00
30,200.00
30,200.00
1,218,904
May 7, 2026
26,450.00
26,450.00
25,100.00
25,850.00
25,850.00
99,116
May 6, 2026
26,650.00
27,350.00
25,850.00
26,200.00
26,200.00
241,411
May 4, 2026
26,800.00
26,850.00
25,800.00
26,050.00
26,050.00
164,990
Apr 30, 2026
26,300.00
26,700.00
25,550.00
26,200.00
26,200.00
194,386
Apr 29, 2026
26,950.00
27,450.00
25,900.00
26,200.00
26,200.00
216,738
Apr 28, 2026
24,950.00
28,650.00
24,300.00
27,400.00
27,400.00
774,751
Apr 27, 2026
24,300.00
25,550.00
23,650.00
25,150.00
25,150.00
259,675
Apr 24, 2026
23,100.00
24,200.00
23,050.00
24,150.00
24,150.00
218,218
Apr 23, 2026
23,600.00
23,750.00
22,650.00
23,150.00
23,150.00
138,918
Apr 22, 2026
22,850.00
23,200.00
22,200.00
23,150.00
23,150.00
141,159
Apr 21, 2026
23,050.00
23,300.00
22,700.00
23,000.00
23,000.00
100,314
Apr 20, 2026
22,400.00
23,200.00
22,000.00
22,850.00
22,850.00
139,617
Apr 17, 2026
22,700.00
22,750.00
22,050.00
22,350.00
22,350.00
104,068
Apr 16, 2026
22,300.00
22,950.00
21,900.00
22,350.00
22,350.00
107,100
Apr 15, 2026
22,100.00
22,300.00
21,850.00
22,150.00
22,150.00
133,869
Apr 14, 2026
21,450.00
21,950.00
21,250.00
21,600.00
21,600.00
130,200
Apr 13, 2026
20,250.00
21,400.00
20,250.00
20,900.00
20,900.00
98,710
Apr 10, 2026
19,930.00
21,450.00
19,890.00
20,850.00
20,850.00
194,345
Apr 9, 2026
20,100.00
20,100.00
19,450.00
19,610.00
19,610.00
120,847
Apr 8, 2026
19,960.00
20,350.00
19,960.00
20,250.00
20,250.00
109,856
Apr 7, 2026
19,840.00
19,870.00
19,000.00
19,210.00
19,210.00
74,633
Apr 6, 2026
19,590.00
19,920.00
19,280.00
19,340.00
19,340.00
53,954
Apr 3, 2026
19,520.00
19,680.00
19,080.00
19,350.00
19,350.00
52,333
Apr 2, 2026
20,550.00
20,650.00
19,050.00
19,120.00
19,120.00
145,094
Apr 1, 2026
19,800.00
20,700.00
19,670.00
20,350.00
20,350.00
144,215
Mar 31, 2026
19,850.00
19,850.00
19,010.00
19,010.00
19,010.00
134,027
Mar 30, 2026
20,050.00
20,250.00
19,730.00
19,960.00
19,960.00
80,438
Mar 27, 2026
20,450.00
21,200.00
20,100.00
20,850.00
20,850.00
107,063
Mar 26, 2026
22,350.00
22,400.00
20,700.00
20,800.00
20,800.00
159,091
Mar 25, 2026
21,600.00
22,750.00
21,600.00
22,300.00
22,300.00
128,316
Mar 24, 2026
22,150.00
22,200.00
21,000.00
21,350.00
21,350.00
124,568
Mar 23, 2026
22,300.00
22,550.00
21,100.00
21,300.00
21,300.00
122,080
Mar 20, 2026
23,150.00
23,300.00
22,700.00
23,050.00
23,050.00
104,891
Mar 19, 2026
22,850.00
23,800.00
22,800.00
22,850.00
22,850.00
130,438
Mar 18, 2026
23,000.00
24,000.00
23,000.00
23,800.00
23,800.00
202,648
Mar 17, 2026
22,900.00
23,000.00
22,350.00
22,450.00
22,450.00
140,533
Mar 16, 2026
22,500.00
22,950.00
21,900.00
22,350.00
22,350.00
136,713
Mar 13, 2026
21,650.00
22,500.00
21,550.00
22,300.00
22,300.00
69,912
Mar 12, 2026
22,050.00
22,600.00
21,800.00
22,300.00
22,300.00
100,683
Mar 11, 2026
23,150.00
23,150.00
21,900.00
22,250.00
22,250.00
200,559
Mar 10, 2026
22,150.00
22,950.00
21,750.00
22,750.00
22,750.00
106,926
Mar 9, 2026
21,200.00
21,750.00
20,450.00
21,000.00
21,000.00
164,686
Mar 6, 2026
21,500.00
22,750.00
21,200.00
22,750.00
22,750.00
112,989
Mar 5, 2026
20,350.00
22,200.00
20,350.00
21,600.00
21,600.00
145,338
Mar 4, 2026
21,350.00
21,600.00
19,200.00
19,300.00
19,300.00
232,823
Mar 3, 2026
22,200.00
23,500.00
21,950.00
22,100.00
22,100.00
172,456
Feb 27, 2026
22,850.00
23,450.00
22,600.00
23,000.00
23,000.00
119,737
Feb 26, 2026
23,400.00
23,450.00
22,600.00
23,350.00
23,350.00
120,294
Feb 25, 2026
23,850.00
23,900.00
22,800.00
23,200.00
23,200.00
152,583
Feb 24, 2026
22,600.00
23,150.00
22,150.00
23,100.00
23,100.00
102,498
Feb 23, 2026
23,300.00
23,300.00
21,750.00
22,850.00
22,850.00
137,882
Feb 20, 2026
23,350.00
23,650.00
22,800.00
22,900.00
22,900.00
108,469
Feb 19, 2026
22,000.00
23,550.00
21,900.00
23,200.00
23,200.00
269,895
Feb 13, 2026
21,850.00
21,900.00
21,200.00
21,650.00
21,650.00
198,116
Feb 12, 2026
22,400.00
22,500.00
21,750.00
22,050.00
22,050.00
184,637
Feb 11, 2026
23,000.00
23,050.00
21,900.00
22,050.00
22,050.00
193,108
Feb 10, 2026
24,050.00
24,150.00
22,650.00
22,750.00
22,750.00
319,012
Feb 9, 2026
22,750.00
25,050.00
22,600.00
24,550.00
24,550.00
774,566
Feb 6, 2026
20,700.00
22,100.00
20,000.00
21,850.00
21,850.00
241,102
Feb 5, 2026
22,000.00
22,300.00
21,200.00
21,300.00
21,300.00
228,384
Feb 4, 2026
20,800.00
23,200.00
20,650.00
22,800.00
22,800.00
523,872
Feb 3, 2026
21,000.00
21,200.00
20,500.00
21,150.00
21,150.00
178,142
Feb 2, 2026
21,000.00
21,500.00
20,200.00
20,400.00
20,400.00
258,450
Jan 30, 2026
21,000.00
21,700.00
20,700.00
21,500.00
21,500.00
298,354
Jan 29, 2026
21,450.00
21,500.00
20,150.00
21,250.00
21,250.00
369,141
Jan 28, 2026
20,250.00
21,050.00
19,980.00
20,950.00
20,950.00
344,422
Jan 27, 2026
19,310.00
19,750.00
19,290.00
19,730.00
19,730.00
105,276
Jan 26, 2026
19,170.00
19,450.00
19,030.00
19,420.00
19,420.00
103,970
Jan 23, 2026
19,200.00
19,200.00
18,720.00
19,020.00
19,020.00
107,884
Jan 22, 2026
18,770.00
19,130.00
18,680.00
19,020.00
19,020.00
88,182
Jan 21, 2026
18,680.00
18,750.00
18,300.00
18,550.00
18,550.00
58,675
Jan 20, 2026
18,860.00
18,990.00
18,330.00
18,800.00
18,800.00
63,606
Jan 19, 2026
18,880.00
18,950.00
18,600.00
18,880.00
18,880.00
63,675
Jan 16, 2026
19,020.00
19,170.00
18,760.00
18,830.00
18,830.00
51,485
Jan 15, 2026
18,850.00
18,940.00
18,650.00
18,940.00
18,940.00
63,806
Jan 14, 2026
19,100.00
19,110.00
18,800.00
18,950.00
18,950.00
55,940
Jan 13, 2026
19,220.00
19,470.00
18,910.00
19,110.00
19,110.00
53,181
Jan 12, 2026
19,150.00
19,270.00
19,030.00
19,220.00
19,220.00
57,408
Jan 9, 2026
19,570.00
19,700.00
18,890.00
19,000.00
19,000.00
119,396
Jan 8, 2026
20,200.00
20,200.00
19,590.00
19,610.00
19,610.00
74,972
Jan 7, 2026
20,850.00
20,850.00
19,760.00
20,200.00
20,200.00
118,916
Jan 6, 2026
20,350.00
20,650.00
20,000.00
20,600.00
20,600.00
91,102
Jan 5, 2026
20,500.00
21,000.00
20,000.00
20,500.00
20,500.00
181,763
Jan 2, 2026
19,370.00
20,200.00
19,250.00
20,100.00
20,100.00
94,167
Dec 30, 2025
19,410.00
19,660.00
19,250.00
19,370.00
19,370.00
47,653
Dec 29, 2025
340
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
19,490.00
19,520.00
19,110.00
19,430.00
19,430.00
49,793
Dec 26, 2025
19,280.00
19,630.00
19,280.00
19,490.00
19,150.00
62,151
Dec 24, 2025
19,600.00
19,690.00
19,230.00
19,280.00
18,943.66
55,428
Dec 23, 2025
20,200.00
20,250.00
19,580.00
19,590.00
19,248.26
67,834
Dec 22, 2025
19,350.00
20,200.00
19,350.00
20,150.00
19,798.49
137,545
Dec 19, 2025
19,330.00
19,450.00
18,950.00
19,190.00
18,855.23
64,531
Dec 18, 2025
18,950.00
19,250.00
18,910.00
19,190.00
18,855.23
43,752
Dec 17, 2025
19,000.00
19,400.00
18,970.00
19,280.00
18,943.66
54,595
Dec 16, 2025
19,800.00
19,800.00
18,950.00
19,010.00
18,678.37
109,409
Dec 15, 2025
19,610.00
19,930.00
19,420.00
19,820.00
19,474.24
65,998
Dec 12, 2025
20,050.00
20,050.00
19,710.00
19,970.00
19,621.63
34,735
Dec 11, 2025
20,000.00
20,150.00
19,730.00
19,880.00
19,533.20
87,464
Dec 10, 2025
20,300.00
20,350.00
19,880.00
19,970.00
19,621.63
65,575
Dec 9, 2025
20,150.00
20,400.00
20,050.00
20,150.00
19,798.49
47,199
Dec 8, 2025
20,200.00
20,450.00
19,950.00
20,350.00
19,995.00
85,924
Dec 5, 2025
19,830.00
20,150.00
19,690.00
20,150.00
19,798.49
80,315
Dec 4, 2025
20,100.00
20,100.00
19,670.00
19,830.00
19,484.07
112,812
Dec 3, 2025
19,830.00
20,350.00
19,710.00
20,250.00
19,896.74
116,158
Dec 2, 2025
19,760.00
19,810.00
19,500.00
19,800.00
19,454.59
67,298
Dec 1, 2025
19,480.00
19,870.00
19,390.00
19,760.00
19,415.29
125,609
Nov 28, 2025
19,350.00
19,420.00
18,900.00
19,370.00
19,032.09
57,529
Nov 27, 2025
19,160.00
19,460.00
19,070.00
19,220.00
18,884.71
83,574
Nov 26, 2025
19,050.00
19,150.00
18,640.00
19,080.00
18,747.15
81,669
Nov 25, 2025
18,810.00
19,100.00
18,600.00
18,910.00
18,580.12
100,701
Nov 24, 2025
18,370.00
18,880.00
17,960.00
18,600.00
18,275.53
115,234
Nov 21, 2025
18,460.00
18,480.00
17,800.00
18,060.00
17,744.95
184,986
Nov 20, 2025
19,150.00
19,250.00
18,840.00
19,110.00
18,776.63
85,290
Nov 19, 2025
19,200.00
19,200.00
18,500.00
18,780.00
18,452.38
89,257
Nov 18, 2025
19,350.00
19,790.00
18,960.00
19,240.00
18,904.36
123,357
Nov 17, 2025
18,870.00
19,540.00
18,770.00
19,490.00
19,150.00
161,217
Nov 14, 2025
18,960.00
18,960.00
18,510.00
18,530.00
18,206.75
121,206
Nov 13, 2025
19,340.00
19,410.00
18,920.00
19,160.00
18,825.76
131,487
Nov 12, 2025
19,360.00
19,400.00
18,940.00
19,340.00
19,002.62
78,982
Nov 11, 2025
19,490.00
20,100.00
19,160.00
19,340.00
19,002.62
125,542
Nov 10, 2025
18,780.00
19,410.00
18,570.00
19,280.00
18,943.66
87,799
Nov 7, 2025
18,700.00
18,990.00
18,320.00
18,780.00
18,452.38
182,642
Nov 6, 2025
19,400.00
19,650.00
18,710.00
19,140.00
18,806.11
114,297
Nov 5, 2025
19,800.00
19,800.00
18,510.00
18,980.00
18,648.90
345,650
Nov 4, 2025
19,840.00
20,600.00
19,740.00
19,940.00
19,592.15
202,596
Nov 3, 2025
20,000.00
20,050.00
19,610.00
19,790.00
19,444.77
142,637
Oct 31, 2025
20,100.00
20,150.00
19,770.00
19,900.00
19,552.85
150,621
Oct 30, 2025
20,900.00
20,900.00
19,970.00
20,100.00
19,749.36
235,481
