KSE - Delayed Quote
KRW
Iljin Hysolus Co., Ltd. (271940.KS)
10,120.00
+50.00
(+0.50%)
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
|
10,250.00 | 10,250.00 | 9,620.00 | 10,120.00 | 10,120.00 | 25,705 |
|
Oct 29, 2026
|
10,550.00 | 10,690.00 | 10,000.00 | 10,070.00 | 10,070.00 | 49,541 |
|
Oct 28, 2026
|
10,700.00 | 10,980.00 | 10,700.00 | 10,700.00 | 10,700.00 | 27,608 |
|
Oct 27, 2026
|
10,770.00 | 10,990.00 | 10,600.00 | 10,720.00 | 10,720.00 | 17,964 |
|
Oct 26, 2026
|
10,510.00 | 10,810.00 | 10,510.00 | 10,520.00 | 10,520.00 | 16,046 |
|
Oct 23, 2026
|
10,660.00 | 10,850.00 | 10,030.00 | 10,780.00 | 10,780.00 | 21,489 |
|
Oct 22, 2026
|
11,810.00 | 11,810.00 | 10,890.00 | 11,060.00 | 11,060.00 | 37,288 |
|
Oct 21, 2026
|
11,150.00 | 11,410.00 | 11,070.00 | 11,240.00 | 11,240.00 | 28,352 |
|
Oct 20, 2026
|
11,250.00 | 11,790.00 | 10,850.00 | 10,920.00 | 10,920.00 | 59,549 |
|
Oct 19, 2026
|
11,200.00 | 11,890.00 | 10,950.00 | 11,540.00 | 11,540.00 | 132,898 |
|
Oct 16, 2026
|
10,990.00 | 11,060.00 | 10,520.00 | 10,750.00 | 10,750.00 | 21,942 |
|
Oct 15, 2026
|
10,800.00 | 10,860.00 | 10,400.00 | 10,670.00 | 10,670.00 | 27,890 |
|
Oct 14, 2026
|
10,920.00 | 11,180.00 | 10,840.00 | 11,110.00 | 11,110.00 | 25,372 |
|
Oct 13, 2026
|
10,520.00 | 10,880.00 | 10,130.00 | 10,710.00 | 10,710.00 | 34,905 |
|
Oct 12, 2026
|
11,320.00 | 11,490.00 | 10,740.00 | 10,740.00 | 10,740.00 | 31,129 |
|
Oct 8, 2026
|
11,800.00 | 11,800.00 | 11,350.00 | 11,450.00 | 11,450.00 | 22,920 |
|
Oct 7, 2026
|
11,890.00 | 11,900.00 | 11,690.00 | 11,690.00 | 11,690.00 | 22,727 |
|
Oct 6, 2026
|
11,730.00 | 11,870.00 | 11,660.00 | 11,800.00 | 11,800.00 | 25,745 |
|
Oct 2, 2026
|
11,420.00 | 11,760.00 | 11,250.00 | 11,740.00 | 11,740.00 | 49,825 |
|
Oct 1, 2026
|
11,180.00 | 11,270.00 | 11,090.00 | 11,200.00 | 11,200.00 | 20,616 |
|
Sep 30, 2026
|
11,460.00 | 11,460.00 | 11,120.00 | 11,190.00 | 11,190.00 | 53,402 |
|
Sep 29, 2026
|
11,130.00 | 11,130.00 | 10,580.00 | 10,680.00 | 10,680.00 | 24,325 |
|
Sep 28, 2026
|
11,120.00 | 11,140.00 | 10,990.00 | 11,060.00 | 11,060.00 | 19,029 |
|
Sep 23, 2026
|
11,390.00 | 11,390.00 | 11,000.00 | 11,000.00 | 11,000.00 | 18,616 |
|
Sep 22, 2026
|
11,440.00 | 11,450.00 | 11,050.00 | 11,310.00 | 11,310.00 | 42,530 |
|
Sep 21, 2026
|
11,490.00 | 11,530.00 | 11,150.00 | 11,150.00 | 11,150.00 | 26,560 |
|
Sep 18, 2026
|
11,490.00 | 11,490.00 | 11,230.00 | 11,490.00 | 11,490.00 | 55,856 |
|
Sep 17, 2026
|
11,110.00 | 11,330.00 | 11,050.00 | 11,270.00 | 11,270.00 | 26,278 |
|
Sep 16, 2026
|
11,160.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 19,769 |
|
Sep 15, 2026
|
11,030.00 | 11,600.00 | 10,930.00 | 11,020.00 | 11,020.00 | 30,809 |
|
Sep 14, 2026
|
11,230.00 | 11,270.00 | 10,960.00 | 11,110.00 | 11,110.00 | 41,223 |
|
Sep 11, 2026
|
11,340.00 | 11,420.00 | 10,960.00 | 10,960.00 | 10,960.00 | 75,418 |
|
Sep 10, 2026
|
11,970.00 | 11,990.00 | 11,350.00 | 11,530.00 | 11,530.00 | 208,852 |
|
Sep 9, 2026
|
12,010.00 | 12,250.00 | 11,570.00 | 11,880.00 | 11,880.00 | 204,989 |
|
Sep 8, 2026
|
11,300.00 | 11,360.00 | 11,000.00 | 11,000.00 | 11,000.00 | 42,977 |
|
Sep 7, 2026
|
11,850.00 | 11,990.00 | 11,110.00 | 11,490.00 | 11,490.00 | 132,642 |
|
Sep 4, 2026
|
10,650.00 | 10,780.00 | 10,450.00 | 10,720.00 | 10,720.00 | 23,964 |
|
Sep 3, 2026
|
10,850.00 | 10,980.00 | 10,570.00 | 10,570.00 | 10,570.00 | 13,184 |
|
Sep 2, 2026
|
10,860.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 28,933 |
|
Sep 1, 2026
|
10,940.00 | 10,940.00 | 10,700.00 | 10,820.00 | 10,820.00 | 21,389 |
|
Aug 31, 2026
|
10,860.00 | 11,400.00 | 10,710.00 | 10,930.00 | 10,930.00 | 20,084 |
|
Aug 28, 2026
|
11,200.00 | 11,200.00 | 10,910.00 | 11,100.00 | 11,100.00 | 50,480 |
|
Aug 27, 2026
|
10,730.00 | 10,790.00 | 10,620.00 | 10,750.00 | 10,750.00 | 15,789 |
|
Aug 26, 2026
|
10,640.00 | 10,770.00 | 10,520.00 | 10,720.00 | 10,720.00 | 12,918 |
|
Aug 25, 2026
|
10,340.00 | 10,660.00 | 10,130.00 | 10,630.00 | 10,630.00 | 23,641 |
|
Aug 24, 2026
|
10,510.00 | 10,650.00 | 10,360.00 | 10,540.00 | 10,540.00 | 17,977 |
|
Aug 21, 2026
|
10,790.00 | 10,800.00 | 10,310.00 | 10,450.00 | 10,450.00 | 19,318 |
|
Aug 20, 2026
|
10,850.00 | 11,030.00 | 10,750.00 | 10,890.00 | 10,890.00 | 16,298 |
|
Aug 19, 2026
|
10,500.00 | 11,140.00 | 10,500.00 | 10,840.00 | 10,840.00 | 22,150 |
|
Aug 18, 2026
|
11,450.00 | 11,450.00 | 10,900.00 | 11,000.00 | 11,000.00 | 29,593 |
|
Aug 14, 2026
|
11,420.00 | 11,610.00 | 11,130.00 | 11,500.00 | 11,500.00 | 46,757 |
|
Aug 13, 2026
|
12,150.00 | 12,200.00 | 11,450.00 | 11,550.00 | 11,550.00 | 168,392 |
|
Aug 12, 2026
|
10,760.00 | 10,830.00 | 10,540.00 | 10,740.00 | 10,740.00 | 38,538 |
|
Aug 11, 2026
|
11,050.00 | 11,100.00 | 10,660.00 | 10,740.00 | 10,740.00 | 44,331 |
|
Aug 10, 2026
|
10,760.00 | 11,050.00 | 10,550.00 | 11,020.00 | 11,020.00 | 34,748 |
|
Aug 7, 2026
|
10,640.00 | 10,900.00 | 10,460.00 | 10,670.00 | 10,670.00 | 41,917 |
|
Aug 6, 2026
|
10,990.00 | 10,990.00 | 10,330.00 | 10,550.00 | 10,550.00 | 23,139 |
|
Aug 5, 2026
|
10,550.00 | 10,850.00 | 10,500.00 | 10,800.00 | 10,800.00 | 35,336 |
|
Aug 4, 2026
|
10,110.00 | 10,540.00 | 10,100.00 | 10,440.00 | 10,440.00 | 34,052 |
|
Aug 3, 2026
|
9,880.00 | 10,400.00 | 9,830.00 | 10,100.00 | 10,100.00 | 36,030 |
|
Jul 31, 2026
|
9,600.00 | 9,990.00 | 9,460.00 | 9,990.00 | 9,990.00 | 45,641 |
|
Jul 30, 2026
|
8,000.00 | 9,580.00 | 8,000.00 | 9,190.00 | 9,190.00 | 42,789 |
|
Jul 29, 2026
|
9,810.00 | 10,040.00 | 9,110.00 | 9,260.00 | 9,260.00 | 61,278 |
|
Jul 28, 2026
|
10,630.00 | 10,630.00 | 9,730.00 | 9,870.00 | 9,870.00 | 47,543 |
|
Jul 27, 2026
|
10,420.00 | 10,850.00 | 10,380.00 | 10,720.00 | 10,720.00 | 74,843 |
|
Jul 24, 2026
|
10,320.00 | 11,200.00 | 10,320.00 | 10,420.00 | 10,420.00 | 66,423 |
|
Jul 23, 2026
|
10,130.00 | 10,660.00 | 9,920.00 | 10,570.00 | 10,570.00 | 31,052 |
|
Jul 22, 2026
|
10,070.00 | 10,310.00 | 9,850.00 | 9,860.00 | 9,860.00 | 46,630 |
|
Jul 21, 2026
|
9,770.00 | 9,900.00 | 9,560.00 | 9,750.00 | 9,750.00 | 35,982 |
|
Jul 20, 2026
|
10,000.00 | 10,140.00 | 9,300.00 | 9,830.00 | 9,830.00 | 54,089 |
|
Jul 16, 2026
|
10,160.00 | 10,200.00 | 9,710.00 | 10,000.00 | 10,000.00 | 33,069 |
|
Jul 15, 2026
|
10,090.00 | 10,330.00 | 10,030.00 | 10,200.00 | 10,200.00 | 39,992 |
|
Jul 14, 2026
|
9,710.00 | 10,210.00 | 9,530.00 | 9,790.00 | 9,790.00 | 69,957 |
|
Jul 13, 2026
|
10,430.00 | 10,940.00 | 9,850.00 | 9,860.00 | 9,860.00 | 61,692 |
|
Jul 10, 2026
|
10,000.00 | 10,580.00 | 10,000.00 | 10,300.00 | 10,300.00 | 60,052 |
|
Jul 9, 2026
|
10,570.00 | 10,890.00 | 9,940.00 | 10,360.00 | 10,360.00 | 179,753 |
|
Jul 8, 2026
|
9,680.00 | 10,170.00 | 9,440.00 | 9,500.00 | 9,500.00 | 45,300 |
|
Jul 7, 2026
|
10,100.00 | 10,290.00 | 9,860.00 | 10,070.00 | 10,070.00 | 33,762 |
|
Jul 6, 2026
|
10,300.00 | 10,410.00 | 9,800.00 | 10,100.00 | 10,100.00 | 22,134 |
|
Jul 3, 2026
|
9,930.00 | 10,300.00 | 9,700.00 | 10,300.00 | 10,300.00 | 37,718 |
|
Jul 2, 2026
|
10,200.00 | 10,310.00 | 9,900.00 | 9,940.00 | 9,940.00 | 25,404 |
|
Jul 1, 2026
|
10,380.00 | 10,640.00 | 10,240.00 | 10,470.00 | 10,470.00 | 36,505 |
|
Jun 30, 2026
|
10,500.00 | 10,500.00 | 9,980.00 | 10,070.00 | 10,070.00 | 39,919 |
|
Jun 29, 2026
|
9,400.00 | 10,430.00 | 9,400.00 | 10,300.00 | 10,300.00 | 42,060 |
|
Jun 26, 2026
|
9,830.00 | 9,900.00 | 9,270.00 | 9,480.00 | 9,480.00 | 60,369 |
|
Jun 25, 2026
|
10,230.00 | 10,590.00 | 10,000.00 | 10,000.00 | 10,000.00 | 62,832 |
|
Jun 24, 2026
|
10,090.00 | 10,470.00 | 10,060.00 | 10,230.00 | 10,230.00 | 60,683 |
|
Jun 23, 2026
|
11,160.00 | 11,600.00 | 10,200.00 | 10,240.00 | 10,240.00 | 70,108 |
|
Jun 22, 2026
|
12,080.00 | 12,080.00 | 11,000.00 | 11,040.00 | 11,040.00 | 46,895 |
|
Jun 19, 2026
|
12,990.00 | 12,990.00 | 11,710.00 | 12,000.00 | 12,000.00 | 119,338 |
|
Jun 18, 2026
|
12,850.00 | 12,850.00 | 12,260.00 | 12,290.00 | 12,290.00 | 44,915 |
|
Jun 17, 2026
|
13,100.00 | 13,350.00 | 12,780.00 | 12,780.00 | 12,780.00 | 59,163 |
|
Jun 16, 2026
|
13,340.00 | 13,500.00 | 13,040.00 | 13,040.00 | 13,040.00 | 49,631 |
|
Jun 15, 2026
|
13,620.00 | 13,670.00 | 13,290.00 | 13,320.00 | 13,320.00 | 44,714 |
|
Jun 12, 2026
|
12,580.00 | 13,510.00 | 12,350.00 | 13,510.00 | 13,510.00 | 104,377 |
|
Jun 11, 2026
|
12,400.00 | 12,640.00 | 12,200.00 | 12,300.00 | 12,300.00 | 64,554 |
|
Jun 10, 2026
|
12,520.00 | 13,000.00 | 12,410.00 | 12,980.00 | 12,980.00 | 69,988 |
|
Jun 9, 2026
|
12,600.00 | 13,070.00 | 12,510.00 | 12,510.00 | 12,510.00 | 89,992 |
|
Jun 8, 2026
|
12,500.00 | 13,490.00 | 12,300.00 | 12,630.00 | 12,630.00 | 45,845 |
|
Jun 5, 2026
|
13,040.00 | 13,730.00 | 13,040.00 | 13,730.00 | 13,730.00 | 42,667 |
|
Jun 4, 2026
|
13,140.00 | 13,640.00 | 13,130.00 | 13,640.00 | 13,640.00 | 39,616 |
|
Jun 2, 2026
|
13,840.00 | 13,840.00 | 13,110.00 | 13,330.00 | 13,330.00 | 94,761 |
|
Jun 1, 2026
|
14,030.00 | 14,320.00 | 13,560.00 | 14,010.00 | 14,010.00 | 76,644 |
|
May 29, 2026
|
14,650.00 | 14,730.00 | 13,190.00 | 14,130.00 | 14,130.00 | 79,125 |
|
May 28, 2026
|
14,600.00 | 14,810.00 | 13,950.00 | 14,350.00 | 14,350.00 | 63,932 |
|
May 27, 2026
|
14,900.00 | 14,900.00 | 14,300.00 | 14,550.00 | 14,550.00 | 67,403 |
|
May 26, 2026
|
15,740.00 | 15,890.00 | 14,900.00 | 14,900.00 | 14,900.00 | 46,848 |
|
May 22, 2026
|
15,280.00 | 15,720.00 | 15,030.00 | 15,600.00 | 15,600.00 | 40,630 |
|
May 21, 2026
|
14,400.00 | 15,000.00 | 14,400.00 | 14,550.00 | 14,550.00 | 72,227 |
|
May 20, 2026
|
14,970.00 | 14,970.00 | 14,120.00 | 14,260.00 | 14,260.00 | 57,775 |
|
May 19, 2026
|
15,550.00 | 15,560.00 | 14,800.00 | 15,040.00 | 15,040.00 | 52,907 |
|
May 18, 2026
|
15,620.00 | 15,640.00 | 14,800.00 | 15,640.00 | 15,640.00 | 45,373 |
|
May 15, 2026
|
16,370.00 | 16,680.00 | 15,490.00 | 15,780.00 | 15,780.00 | 81,837 |
|
May 14, 2026
|
16,730.00 | 16,960.00 | 16,210.00 | 16,350.00 | 16,350.00 | 64,209 |
|
May 13, 2026
|
16,590.00 | 16,590.00 | 16,010.00 | 16,320.00 | 16,320.00 | 57,343 |
|
May 12, 2026
|
17,180.00 | 17,430.00 | 16,120.00 | 16,480.00 | 16,480.00 | 111,820 |
|
May 11, 2026
|
17,750.00 | 17,800.00 | 17,180.00 | 17,180.00 | 17,180.00 | 95,657 |
|
May 8, 2026
|
18,200.00 | 18,310.00 | 17,010.00 | 17,800.00 | 17,800.00 | 86,692 |
|
May 7, 2026
|
18,860.00 | 19,200.00 | 17,850.00 | 18,210.00 | 18,210.00 | 102,437 |
|
May 6, 2026
|
17,940.00 | 19,370.00 | 17,520.00 | 18,940.00 | 18,940.00 | 317,055 |
|
May 4, 2026
|
18,410.00 | 18,560.00 | 17,830.00 | 18,040.00 | 18,040.00 | 88,412 |
|
Apr 30, 2026
|
19,110.00 | 19,210.00 | 18,260.00 | 18,280.00 | 18,280.00 | 163,225 |
|
Apr 29, 2026
|
18,550.00 | 18,630.00 | 17,730.00 | 18,360.00 | 18,360.00 | 112,958 |
|
Apr 28, 2026
|
17,900.00 | 18,920.00 | 17,900.00 | 18,320.00 | 18,320.00 | 225,592 |
|
Apr 27, 2026
|
17,950.00 | 17,990.00 | 17,380.00 | 17,700.00 | 17,700.00 | 74,905 |
|
Apr 24, 2026
|
16,950.00 | 17,510.00 | 16,890.00 | 17,460.00 | 17,460.00 | 109,032 |
|
Apr 23, 2026
|
17,170.00 | 17,200.00 | 16,660.00 | 16,970.00 | 16,970.00 | 75,029 |
|
Apr 22, 2026
|
17,100.00 | 17,280.00 | 16,870.00 | 17,170.00 | 17,170.00 | 60,868 |
|
Apr 21, 2026
|
17,360.00 | 17,510.00 | 16,900.00 | 17,170.00 | 17,170.00 | 91,231 |
|
Apr 20, 2026
|
16,690.00 | 17,440.00 | 16,610.00 | 17,140.00 | 17,140.00 | 87,986 |
|
Apr 17, 2026
|
16,820.00 | 16,900.00 | 16,470.00 | 16,900.00 | 16,900.00 | 52,989 |
|
Apr 16, 2026
|
16,760.00 | 16,960.00 | 16,620.00 | 16,760.00 | 16,760.00 | 49,476 |
|
Apr 15, 2026
|
17,010.00 | 17,040.00 | 16,510.00 | 16,680.00 | 16,680.00 | 85,526 |
|
Apr 14, 2026
|
16,240.00 | 16,610.00 | 16,060.00 | 16,430.00 | 16,430.00 | 79,038 |
|
Apr 13, 2026
|
15,860.00 | 16,010.00 | 15,550.00 | 15,940.00 | 15,940.00 | 23,906 |
|
Apr 10, 2026
|
15,900.00 | 16,450.00 | 15,900.00 | 16,090.00 | 16,090.00 | 40,218 |
|
Apr 9, 2026
|
16,000.00 | 16,190.00 | 15,815.00 | 15,900.00 | 15,900.00 | 33,622 |
|
Apr 8, 2026
|
16,120.00 | 16,170.00 | 15,140.00 | 15,850.00 | 15,850.00 | 49,444 |
|
Apr 7, 2026
|
16,300.00 | 16,400.00 | 15,500.00 | 15,830.00 | 15,830.00 | 56,487 |
|
Apr 6, 2026
|
16,580.00 | 16,830.00 | 15,810.00 | 16,000.00 | 16,000.00 | 77,044 |
|
Apr 3, 2026
|
15,780.00 | 16,400.00 | 15,620.00 | 15,840.00 | 15,840.00 | 46,715 |
|
Apr 2, 2026
|
16,060.00 | 16,320.00 | 15,310.00 | 15,380.00 | 15,380.00 | 49,469 |
|
Apr 1, 2026
|
15,720.00 | 16,040.00 | 15,660.00 | 16,000.00 | 16,000.00 | 60,631 |
|
Mar 31, 2026
|
15,690.00 | 15,920.00 | 15,270.00 | 15,340.00 | 15,340.00 | 48,185 |
|
Mar 30, 2026
|
15,500.00 | 15,500.00 | 15,190.00 | 15,380.00 | 15,380.00 | 34,316 |
|
Mar 27, 2026
|
16,000.00 | 16,000.00 | 15,500.00 | 15,880.00 | 15,880.00 | 56,200 |
|
Mar 26, 2026
|
16,950.00 | 16,950.00 | 16,100.00 | 16,180.00 | 16,180.00 | 51,708 |
|
Mar 25, 2026
|
16,800.00 | 16,890.00 | 16,480.00 | 16,480.00 | 16,480.00 | 51,107 |
|
Mar 24, 2026
|
16,930.00 | 16,930.00 | 16,000.00 | 16,620.00 | 16,620.00 | 87,968 |
|
Mar 23, 2026
|
16,800.00 | 17,130.00 | 16,360.00 | 16,440.00 | 16,440.00 | 89,066 |
|
Mar 20, 2026
|
17,840.00 | 17,910.00 | 17,260.00 | 17,500.00 | 17,500.00 | 246,518 |
|
Mar 19, 2026
|
16,650.00 | 16,720.00 | 16,010.00 | 16,400.00 | 16,400.00 | 59,155 |
|
Mar 18, 2026
|
17,090.00 | 17,190.00 | 16,520.00 | 16,800.00 | 16,800.00 | 84,404 |
|
Mar 17, 2026
|
17,380.00 | 17,520.00 | 16,400.00 | 16,520.00 | 16,520.00 | 124,837 |
|
Mar 16, 2026
|
17,570.00 | 17,650.00 | 16,810.00 | 16,880.00 | 16,880.00 | 122,504 |
|
Mar 13, 2026
|
19,640.00 | 19,640.00 | 17,710.00 | 18,040.00 | 18,040.00 | 385,237 |
|
Mar 12, 2026
|
17,460.00 | 18,280.00 | 17,310.00 | 18,090.00 | 18,090.00 | 160,598 |
|
Mar 11, 2026
|
17,420.00 | 17,700.00 | 16,470.00 | 16,670.00 | 16,670.00 | 124,125 |
|
Mar 10, 2026
|
18,210.00 | 18,210.00 | 16,900.00 | 17,050.00 | 17,050.00 | 126,315 |
|
Mar 9, 2026
|
17,700.00 | 17,960.00 | 16,950.00 | 17,350.00 | 17,350.00 | 128,155 |
|
Mar 6, 2026
|
18,490.00 | 18,890.00 | 17,590.00 | 18,870.00 | 18,870.00 | 252,396 |
|
Mar 5, 2026
|
16,290.00 | 17,740.00 | 16,290.00 | 17,340.00 | 17,340.00 | 185,631 |
|
Mar 4, 2026
|
17,000.00 | 18,200.00 | 15,300.00 | 15,300.00 | 15,300.00 | 252,904 |
|
Mar 3, 2026
|
19,550.00 | 19,600.00 | 17,800.00 | 18,150.00 | 18,150.00 | 560,629 |
|
Feb 27, 2026
|
15,910.00 | 16,470.00 | 15,290.00 | 16,020.00 | 16,020.00 | 184,355 |
|
Feb 26, 2026
|
16,200.00 | 16,200.00 | 15,500.00 | 15,770.00 | 15,770.00 | 146,144 |
|
Feb 25, 2026
|
16,680.00 | 17,190.00 | 15,900.00 | 16,300.00 | 16,300.00 | 466,261 |
|
Feb 24, 2026
|
14,680.00 | 14,810.00 | 14,410.00 | 14,610.00 | 14,610.00 | 55,552 |
|
Feb 23, 2026
|
15,150.00 | 15,220.00 | 14,560.00 | 14,560.00 | 14,560.00 | 66,241 |
|
Feb 20, 2026
|
14,600.00 | 15,000.00 | 14,560.00 | 14,980.00 | 14,980.00 | 74,580 |
|
Feb 19, 2026
|
14,400.00 | 14,840.00 | 14,390.00 | 14,690.00 | 14,690.00 | 100,963 |
|
Feb 13, 2026
|
14,220.00 | 14,700.00 | 14,010.00 | 14,310.00 | 14,310.00 | 68,096 |
|
Feb 12, 2026
|
14,060.00 | 14,200.00 | 13,930.00 | 14,090.00 | 14,090.00 | 41,211 |
|
Feb 11, 2026
|
14,090.00 | 14,090.00 | 13,880.00 | 13,970.00 | 13,970.00 | 23,149 |
|
Feb 10, 2026
|
13,970.00 | 14,250.00 | 13,810.00 | 14,100.00 | 14,100.00 | 37,090 |
|
Feb 9, 2026
|
13,620.00 | 13,990.00 | 13,620.00 | 13,950.00 | 13,950.00 | 27,615 |
|
Feb 6, 2026
|
13,490.00 | 13,590.00 | 13,010.00 | 13,540.00 | 13,540.00 | 43,789 |
|
Feb 5, 2026
|
14,160.00 | 14,160.00 | 13,730.00 | 13,730.00 | 13,730.00 | 45,640 |
|
Feb 4, 2026
|
13,800.00 | 14,260.00 | 13,630.00 | 14,190.00 | 14,190.00 | 55,534 |
|
Feb 3, 2026
|
13,870.00 | 14,000.00 | 13,530.00 | 13,850.00 | 13,850.00 | 37,145 |
|
Feb 2, 2026
|
13,900.00 | 14,020.00 | 13,300.00 | 13,480.00 | 13,480.00 | 78,654 |
|
Jan 30, 2026
|
14,840.00 | 14,920.00 | 14,060.00 | 14,200.00 | 14,200.00 | 54,287 |
|
Jan 29, 2026
|
14,930.00 | 14,940.00 | 14,170.00 | 14,550.00 | 14,550.00 | 97,928 |
|
Jan 28, 2026
|
13,890.00 | 15,000.00 | 13,890.00 | 14,740.00 | 14,740.00 | 187,030 |
|
Jan 27, 2026
|
13,900.00 | 14,020.00 | 13,760.00 | 13,860.00 | 13,860.00 | 49,418 |
|
Jan 26, 2026
|
13,850.00 | 13,940.00 | 13,500.00 | 13,760.00 | 13,760.00 | 46,444 |
|
Jan 23, 2026
|
14,100.00 | 14,120.00 | 13,640.00 | 13,850.00 | 13,850.00 | 63,422 |
|
Jan 22, 2026
|
13,460.00 | 13,860.00 | 13,440.00 | 13,860.00 | 13,860.00 | 77,576 |
|
Jan 21, 2026
|
13,410.00 | 13,490.00 | 13,000.00 | 13,430.00 | 13,430.00 | 70,578 |
|
Jan 20, 2026
|
13,570.00 | 13,890.00 | 13,350.00 | 13,670.00 | 13,670.00 | 51,849 |
|
Jan 19, 2026
|
13,250.00 | 13,630.00 | 13,250.00 | 13,520.00 | 13,520.00 | 38,539 |
|
Jan 16, 2026
|
13,450.00 | 13,580.00 | 13,250.00 | 13,390.00 | 13,390.00 | 31,146 |
|
Jan 15, 2026
|
13,340.00 | 13,530.00 | 13,090.00 | 13,530.00 | 13,530.00 | 47,953 |
|
Jan 14, 2026
|
13,380.00 | 13,470.00 | 13,270.00 | 13,290.00 | 13,290.00 | 50,663 |
|
Jan 13, 2026
|
13,380.00 | 13,630.00 | 13,240.00 | 13,530.00 | 13,530.00 | 38,104 |
|
Jan 12, 2026
|
13,450.00 | 13,710.00 | 13,150.00 | 13,400.00 | 13,400.00 | 27,422 |
|
Jan 9, 2026
|
13,350.00 | 13,400.00 | 13,190.00 | 13,400.00 | 13,400.00 | 27,076 |
|
Jan 8, 2026
|
13,720.00 | 13,720.00 | 13,200.00 | 13,230.00 | 13,230.00 | 39,878 |
|
Jan 7, 2026
|
13,830.00 | 14,000.00 | 13,500.00 | 13,560.00 | 13,560.00 | 63,713 |
|
Jan 6, 2026
|
14,190.00 | 14,200.00 | 13,890.00 | 13,950.00 | 13,950.00 | 29,858 |
|
Jan 5, 2026
|
14,000.00 | 14,390.00 | 13,910.00 | 14,190.00 | 14,190.00 | 36,679 |
|
Jan 2, 2026
|
13,450.00 | 13,990.00 | 13,380.00 | 13,820.00 | 13,820.00 | 42,944 |
|
Dec 30, 2025
|
13,520.00 | 13,650.00 | 13,370.00 | 13,400.00 | 13,400.00 | 39,092 |
|
Dec 29, 2025
|
13,700.00 | 13,820.00 | 13,610.00 | 13,710.00 | 13,710.00 | 29,625 |
|
Dec 26, 2025
|
14,120.00 | 14,120.00 | 13,760.00 | 13,770.00 | 13,770.00 | 28,940 |
|
Dec 24, 2025
|
14,230.00 | 14,240.00 | 13,990.00 | 14,000.00 | 14,000.00 | 24,758 |
|
Dec 23, 2025
|
14,640.00 | 14,640.00 | 14,100.00 | 14,110.00 | 14,110.00 | 25,013 |
|
Dec 22, 2025
|
14,310.00 | 14,600.00 | 14,240.00 | 14,490.00 | 14,490.00 | 20,388 |
|
Dec 19, 2025
|
14,040.00 | 14,330.00 | 13,890.00 | 14,100.00 | 14,100.00 | 25,259 |
|
Dec 18, 2025
|
14,010.00 | 14,010.00 | 13,650.00 | 13,950.00 | 13,950.00 | 23,396 |
|
Dec 17, 2025
|
14,140.00 | 14,210.00 | 14,020.00 | 14,030.00 | 14,030.00 | 30,521 |
|
Dec 16, 2025
|
14,700.00 | 14,720.00 | 14,080.00 | 14,090.00 | 14,090.00 | 63,453 |
|
Dec 15, 2025
|
15,000.00 | 15,000.00 | 14,540.00 | 14,610.00 | 14,610.00 | 49,895 |
|
Dec 12, 2025
|
14,680.00 | 15,050.00 | 14,530.00 | 15,020.00 | 15,020.00 | 45,059 |
|
Dec 11, 2025
|
14,520.00 | 14,600.00 | 14,420.00 | 14,540.00 | 14,540.00 | 28,170 |
|
Dec 10, 2025
|
14,530.00 | 14,690.00 | 14,420.00 | 14,540.00 | 14,540.00 | 54,160 |
|
Dec 9, 2025
|
14,800.00 | 14,840.00 | 14,440.00 | 14,670.00 | 14,670.00 | 56,098 |
|
Dec 8, 2025
|
15,600.00 | 15,650.00 | 14,760.00 | 14,790.00 | 14,790.00 | 74,269 |
|
Dec 5, 2025
|
14,770.00 | 15,930.00 | 14,770.00 | 15,370.00 | 15,370.00 | 149,807 |
|
Dec 4, 2025
|
14,900.00 | 15,140.00 | 14,570.00 | 14,570.00 | 14,570.00 | 77,753 |
|
Dec 3, 2025
|
14,850.00 | 15,220.00 | 14,690.00 | 14,930.00 | 14,930.00 | 46,735 |
|
Dec 2, 2025
|
14,680.00 | 15,160.00 | 14,520.00 | 14,750.00 | 14,750.00 | 48,031 |
|
Dec 1, 2025
|
14,500.00 | 14,850.00 | 14,410.00 | 14,590.00 | 14,590.00 | 42,710 |
|
Nov 28, 2025
|
14,940.00 | 14,940.00 | 14,420.00 | 14,490.00 | 14,490.00 | 36,456 |
|
Nov 27, 2025
|
14,530.00 | 14,780.00 | 14,500.00 | 14,570.00 | 14,570.00 | 21,051 |
|
Nov 26, 2025
|
14,560.00 | 14,800.00 | 14,410.00 | 14,500.00 | 14,500.00 | 38,382 |
|
Nov 25, 2025
|
14,220.00 | 14,610.00 | 14,160.00 | 14,610.00 | 14,610.00 | 43,811 |
|
Nov 24, 2025
|
14,480.00 | 14,610.00 | 14,210.00 | 14,210.00 | 14,210.00 | 30,194 |
|
Nov 21, 2025
|
14,800.00 | 14,800.00 | 14,320.00 | 14,470.00 | 14,470.00 | 34,097 |
|
Nov 20, 2025
|
14,980.00 | 15,410.00 | 14,720.00 | 14,940.00 | 14,940.00 | 35,821 |
|
Nov 19, 2025
|
15,050.00 | 15,050.00 | 14,520.00 | 14,560.00 | 14,560.00 | 35,102 |
|
Nov 18, 2025
|
14,840.00 | 15,360.00 | 14,660.00 | 14,950.00 | 14,950.00 | 86,118 |
|
Nov 17, 2025
|
15,840.00 | 15,940.00 | 15,020.00 | 15,300.00 | 15,300.00 | 82,965 |
|
Nov 14, 2025
|
16,140.00 | 16,340.00 | 15,800.00 | 15,800.00 | 15,800.00 | 62,860 |
|
Nov 13, 2025
|
16,700.00 | 16,780.00 | 16,450.00 | 16,450.00 | 16,450.00 | 48,279 |
|
Nov 12, 2025
|
16,670.00 | 16,950.00 | 16,590.00 | 16,700.00 | 16,700.00 | 53,883 |
|
Nov 11, 2025
|
16,710.00 | 16,910.00 | 16,420.00 | 16,740.00 | 16,740.00 | 47,910 |
|
Nov 10, 2025
|
16,700.00 | 16,700.00 | 16,460.00 | 16,590.00 | 16,590.00 | 39,039 |
|
Nov 7, 2025
|
16,900.00 | 17,040.00 | 16,340.00 | 16,560.00 | 16,560.00 | 80,217 |
|
Nov 6, 2025
|
18,300.00 | 18,510.00 | 17,150.00 | 17,250.00 | 17,250.00 | 108,028 |
|
Nov 5, 2025
|
18,760.00 | 18,990.00 | 17,920.00 | 18,270.00 | 18,270.00 | 89,900 |
|
Nov 4, 2025
|
18,810.00 | 19,740.00 | 18,750.00 | 19,120.00 | 19,120.00 | 92,115 |
|
Nov 3, 2025
|
19,100.00 | 19,300.00 | 18,670.00 | 18,900.00 | 18,900.00 | 75,851 |
|
Oct 31, 2025
|
19,640.00 | 19,980.00 | 19,060.00 | 19,170.00 | 19,170.00 | 81,377 |
|
Oct 30, 2025
|
20,550.00 | 20,800.00 | 19,350.00 | 19,350.00 | 19,350.00 | 116,771 |
