KSE - Delayed Quote
KRW
Jin Air Co., Ltd. (272450.KS)
5,320.00
-90.00
(-1.66%)
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
5,500.00 | 5,510.00 | 5,360.00 | 5,450.00 | 5,450.00 | 20,099 |
|
Oct 30, 2026
|
5,440.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | 28,394 |
|
Oct 29, 2026
|
5,490.00 | 5,500.00 | 5,390.00 | 5,410.00 | 5,410.00 | 40,975 |
|
Oct 28, 2026
|
5,350.00 | 5,530.00 | 5,350.00 | 5,480.00 | 5,480.00 | 36,575 |
|
Oct 27, 2026
|
5,340.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | 30,670 |
|
Oct 26, 2026
|
5,440.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,350.00 | 62,541 |
|
Oct 23, 2026
|
5,650.00 | 5,650.00 | 5,380.00 | 5,450.00 | 5,450.00 | 161,407 |
|
Oct 22, 2026
|
5,820.00 | 5,820.00 | 5,640.00 | 5,700.00 | 5,700.00 | 26,514 |
|
Oct 21, 2026
|
5,740.00 | 5,830.00 | 5,720.00 | 5,720.00 | 5,720.00 | 35,998 |
|
Oct 20, 2026
|
5,990.00 | 6,020.00 | 5,710.00 | 5,730.00 | 5,730.00 | 86,364 |
|
Oct 19, 2026
|
5,960.00 | 6,000.00 | 5,840.00 | 5,990.00 | 5,990.00 | 81,752 |
|
Oct 16, 2026
|
6,230.00 | 6,250.00 | 5,830.00 | 5,950.00 | 5,950.00 | 238,139 |
|
Oct 15, 2026
|
5,910.00 | 6,250.00 | 5,900.00 | 6,130.00 | 6,130.00 | 265,948 |
|
Oct 14, 2026
|
5,680.00 | 6,620.00 | 5,680.00 | 6,110.00 | 6,110.00 | 813,410 |
|
Oct 13, 2026
|
5,640.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | 70,165 |
|
Oct 12, 2026
|
5,750.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,720.00 | 45,823 |
|
Oct 8, 2026
|
5,830.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 37,028 |
|
Oct 7, 2026
|
5,840.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,830.00 | 37,926 |
|
Oct 6, 2026
|
5,910.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,830.00 | 39,293 |
|
Oct 2, 2026
|
5,900.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,870.00 | 51,597 |
|
Oct 1, 2026
|
5,990.00 | 6,010.00 | 5,890.00 | 5,950.00 | 5,950.00 | 53,557 |
|
Sep 30, 2026
|
6,000.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 46,320 |
|
Sep 29, 2026
|
6,000.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,940.00 | 43,665 |
|
Sep 28, 2026
|
6,070.00 | 6,160.00 | 5,880.00 | 5,990.00 | 5,990.00 | 68,242 |
|
Sep 23, 2026
|
6,070.00 | 6,210.00 | 5,940.00 | 6,040.00 | 6,040.00 | 129,919 |
|
Sep 22, 2026
|
5,840.00 | 6,070.00 | 5,840.00 | 5,960.00 | 5,960.00 | 153,945 |
|
Sep 21, 2026
|
5,820.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,770.00 | 34,553 |
|
Sep 18, 2026
|
5,930.00 | 5,980.00 | 5,720.00 | 5,780.00 | 5,780.00 | 57,740 |
|
Sep 17, 2026
|
5,850.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,880.00 | 40,366 |
|
Sep 16, 2026
|
5,960.00 | 6,000.00 | 5,740.00 | 5,850.00 | 5,850.00 | 72,000 |
|
Sep 15, 2026
|
6,080.00 | 6,080.00 | 5,905.00 | 5,960.00 | 5,960.00 | 55,839 |
|
Sep 14, 2026
|
5,910.00 | 6,180.00 | 5,800.00 | 6,080.00 | 6,080.00 | 91,709 |
|
Sep 11, 2026
|
5,940.00 | 6,040.00 | 5,930.00 | 5,930.00 | 5,930.00 | 129,306 |
|
Sep 10, 2026
|
6,120.00 | 6,210.00 | 5,930.00 | 6,150.00 | 6,150.00 | 120,533 |
|
Sep 9, 2026
|
6,450.00 | 6,480.00 | 6,130.00 | 6,150.00 | 6,150.00 | 208,966 |
|
Sep 8, 2026
|
6,200.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 322,495 |
|
Sep 7, 2026
|
6,170.00 | 6,230.00 | 5,980.00 | 6,180.00 | 6,180.00 | 180,241 |
|
Sep 4, 2026
|
5,830.00 | 6,190.00 | 5,830.00 | 6,140.00 | 6,140.00 | 189,240 |
|
Sep 3, 2026
|
5,810.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,820.00 | 83,314 |
|
Sep 2, 2026
|
5,800.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | 40,855 |
|
Sep 1, 2026
|
5,740.00 | 5,830.00 | 5,660.00 | 5,800.00 | 5,800.00 | 56,911 |
|
Aug 31, 2026
|
5,880.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,750.00 | 44,398 |
|
Aug 28, 2026
|
5,850.00 | 5,960.00 | 5,770.00 | 5,910.00 | 5,910.00 | 80,591 |
|
Aug 27, 2026
|
5,890.00 | 6,000.00 | 5,730.00 | 5,900.00 | 5,900.00 | 131,109 |
|
Aug 26, 2026
|
5,730.00 | 5,910.00 | 5,640.00 | 5,890.00 | 5,890.00 | 175,679 |
|
Aug 25, 2026
|
5,720.00 | 5,790.00 | 5,520.00 | 5,690.00 | 5,690.00 | 113,334 |
|
Aug 24, 2026
|
5,290.00 | 5,790.00 | 5,290.00 | 5,720.00 | 5,720.00 | 382,606 |
|
Aug 21, 2026
|
5,120.00 | 5,180.00 | 5,060.00 | 5,170.00 | 5,170.00 | 30,637 |
|
Aug 20, 2026
|
5,060.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 33,072 |
|
Aug 19, 2026
|
5,130.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | 58,730 |
|
Aug 18, 2026
|
5,310.00 | 5,320.00 | 5,100.00 | 5,130.00 | 5,130.00 | 70,034 |
|
Aug 14, 2026
|
5,320.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 43,806 |
|
Aug 13, 2026
|
5,350.00 | 5,420.00 | 5,210.00 | 5,290.00 | 5,290.00 | 68,856 |
|
Aug 12, 2026
|
5,340.00 | 5,410.00 | 5,330.00 | 5,350.00 | 5,350.00 | 35,371 |
|
Aug 11, 2026
|
5,430.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | 42,967 |
|
Aug 10, 2026
|
5,340.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,470.00 | 70,495 |
|
Aug 7, 2026
|
5,430.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,380.00 | 63,439 |
|
Aug 6, 2026
|
5,550.00 | 5,550.00 | 5,400.00 | 5,480.00 | 5,480.00 | 58,211 |
|
Aug 5, 2026
|
5,360.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 94,186 |
|
Aug 4, 2026
|
5,250.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | 53,761 |
|
Aug 3, 2026
|
5,250.00 | 5,340.00 | 5,080.00 | 5,270.00 | 5,270.00 | 81,202 |
|
Jul 31, 2026
|
4,995.00 | 5,250.00 | 4,990.00 | 5,200.00 | 5,200.00 | 91,936 |
|
Jul 30, 2026
|
4,815.00 | 5,030.00 | 4,815.00 | 4,960.00 | 4,960.00 | 90,621 |
|
Jul 29, 2026
|
5,050.00 | 5,090.00 | 4,710.00 | 4,815.00 | 4,815.00 | 168,545 |
|
Jul 28, 2026
|
5,300.00 | 5,300.00 | 4,980.00 | 5,000.00 | 5,000.00 | 65,182 |
|
Jul 27, 2026
|
5,150.00 | 5,310.00 | 5,110.00 | 5,240.00 | 5,240.00 | 57,932 |
|
Jul 24, 2026
|
5,130.00 | 5,220.00 | 5,080.00 | 5,110.00 | 5,110.00 | 40,729 |
|
Jul 23, 2026
|
4,990.00 | 5,180.00 | 4,990.00 | 5,170.00 | 5,170.00 | 41,602 |
|
Jul 22, 2026
|
4,980.00 | 5,080.00 | 4,980.00 | 4,990.00 | 4,990.00 | 36,871 |
|
Jul 21, 2026
|
4,905.00 | 5,020.00 | 4,895.00 | 4,980.00 | 4,980.00 | 52,492 |
|
Jul 20, 2026
|
5,110.00 | 5,110.00 | 4,915.00 | 4,920.00 | 4,920.00 | 123,764 |
|
Jul 16, 2026
|
5,110.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | 60,030 |
|
Jul 15, 2026
|
5,160.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,120.00 | 73,207 |
|
Jul 14, 2026
|
5,180.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 131,025 |
|
Jul 13, 2026
|
5,420.00 | 5,500.00 | 5,190.00 | 5,190.00 | 5,190.00 | 126,990 |
|
Jul 10, 2026
|
5,350.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,420.00 | 96,263 |
|
Jul 9, 2026
|
5,380.00 | 5,440.00 | 5,180.00 | 5,290.00 | 5,290.00 | 174,829 |
|
Jul 8, 2026
|
5,640.00 | 5,650.00 | 5,290.00 | 5,390.00 | 5,390.00 | 194,218 |
|
Jul 7, 2026
|
5,680.00 | 5,800.00 | 5,600.00 | 5,650.00 | 5,650.00 | 148,613 |
|
Jul 6, 2026
|
5,710.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 97,664 |
|
Jul 3, 2026
|
5,730.00 | 5,730.00 | 5,550.00 | 5,700.00 | 5,700.00 | 126,586 |
|
Jul 2, 2026
|
5,650.00 | 5,860.00 | 5,590.00 | 5,650.00 | 5,650.00 | 207,306 |
|
Jul 1, 2026
|
5,670.00 | 5,790.00 | 5,610.00 | 5,720.00 | 5,720.00 | 67,812 |
|
Jun 30, 2026
|
5,880.00 | 5,940.00 | 5,620.00 | 5,670.00 | 5,670.00 | 106,452 |
|
Jun 29, 2026
|
5,560.00 | 5,890.00 | 5,560.00 | 5,860.00 | 5,860.00 | 102,202 |
|
Jun 26, 2026
|
5,910.00 | 5,920.00 | 5,560.00 | 5,660.00 | 5,660.00 | 156,425 |
|
Jun 25, 2026
|
5,910.00 | 6,050.00 | 5,820.00 | 5,950.00 | 5,950.00 | 141,432 |
|
Jun 24, 2026
|
5,620.00 | 5,780.00 | 5,550.00 | 5,720.00 | 5,720.00 | 146,296 |
|
Jun 23, 2026
|
5,730.00 | 5,910.00 | 5,600.00 | 5,610.00 | 5,610.00 | 204,280 |
|
Jun 22, 2026
|
5,880.00 | 6,000.00 | 5,760.00 | 5,800.00 | 5,800.00 | 129,253 |
|
Jun 19, 2026
|
6,050.00 | 6,210.00 | 5,900.00 | 6,050.00 | 6,050.00 | 233,342 |
|
Jun 18, 2026
|
6,350.00 | 6,430.00 | 6,040.00 | 6,050.00 | 6,050.00 | 266,054 |
|
Jun 17, 2026
|
6,240.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,270.00 | 244,680 |
|
Jun 16, 2026
|
6,220.00 | 6,270.00 | 6,030.00 | 6,090.00 | 6,090.00 | 259,741 |
|
Jun 15, 2026
|
5,850.00 | 6,860.00 | 5,850.00 | 6,200.00 | 6,200.00 | 2,572,231 |
|
Jun 12, 2026
|
5,460.00 | 5,760.00 | 5,460.00 | 5,510.00 | 5,510.00 | 242,352 |
|
Jun 11, 2026
|
5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | 99,634 |
|
Jun 10, 2026
|
5,370.00 | 5,470.00 | 5,290.00 | 5,320.00 | 5,320.00 | 6 |
|
Jun 9, 2026
|
5,260.00 | 5,680.00 | 5,260.00 | 5,410.00 | 5,410.00 | 84,318 |
|
Jun 8, 2026
|
5,560.00 | 5,560.00 | 5,250.00 | 5,310.00 | 5,310.00 | 181,652 |
|
Jun 5, 2026
|
5,650.00 | 5,800.00 | 5,610.00 | 5,620.00 | 5,620.00 | 161,921 |
|
Jun 4, 2026
|
5,700.00 | 5,720.00 | 5,590.00 | 5,630.00 | 5,630.00 | 138,991 |
|
Jun 2, 2026
|
5,900.00 | 5,900.00 | 5,660.00 | 5,700.00 | 5,700.00 | 286,673 |
|
Jun 1, 2026
|
6,060.00 | 6,100.00 | 5,840.00 | 5,910.00 | 5,910.00 | 248,198 |
|
May 29, 2026
|
6,250.00 | 6,250.00 | 6,010.00 | 6,130.00 | 6,130.00 | 158,543 |
|
May 28, 2026
|
6,180.00 | 6,190.00 | 5,990.00 | 6,130.00 | 6,130.00 | 149,967 |
|
May 27, 2026
|
6,130.00 | 6,190.00 | 6,050.00 | 6,150.00 | 6,150.00 | 168,871 |
|
May 26, 2026
|
6,340.00 | 6,530.00 | 6,080.00 | 6,210.00 | 6,210.00 | 244,577 |
|
May 22, 2026
|
6,080.00 | 6,290.00 | 6,080.00 | 6,220.00 | 6,220.00 | 219,348 |
|
May 21, 2026
|
5,870.00 | 6,070.00 | 5,860.00 | 6,060.00 | 6,060.00 | 326,190 |
|
May 20, 2026
|
6,070.00 | 6,920.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1,967,625 |
|
May 19, 2026
|
6,080.00 | 6,210.00 | 6,010.00 | 6,070.00 | 6,070.00 | 105,187 |
|
May 18, 2026
|
6,120.00 | 6,130.00 | 5,970.00 | 6,080.00 | 6,080.00 | 145,422 |
|
May 15, 2026
|
6,360.00 | 6,400.00 | 6,060.00 | 6,110.00 | 6,110.00 | 289,804 |
|
May 14, 2026
|
6,200.00 | 6,420.00 | 6,150.00 | 6,360.00 | 6,360.00 | 140,613 |
|
May 13, 2026
|
6,160.00 | 6,230.00 | 6,120.00 | 6,150.00 | 6,150.00 | 101,377 |
|
May 12, 2026
|
6,260.00 | 6,300.00 | 6,140.00 | 6,150.00 | 6,150.00 | 253,544 |
|
May 11, 2026
|
6,600.00 | 6,600.00 | 6,270.00 | 6,300.00 | 6,300.00 | 261,453 |
|
May 8, 2026
|
6,550.00 | 6,670.00 | 6,450.00 | 6,600.00 | 6,600.00 | 268,023 |
|
May 7, 2026
|
6,310.00 | 6,630.00 | 6,270.00 | 6,580.00 | 6,580.00 | 552,925 |
|
May 6, 2026
|
6,310.00 | 6,360.00 | 6,160.00 | 6,170.00 | 6,170.00 | 204,922 |
|
May 4, 2026
|
6,290.00 | 6,430.00 | 6,270.00 | 6,300.00 | 6,300.00 | 189,591 |
|
Apr 30, 2026
|
6,450.00 | 6,470.00 | 6,280.00 | 6,280.00 | 6,280.00 | 148,754 |
|
Apr 29, 2026
|
6,360.00 | 6,480.00 | 6,310.00 | 6,400.00 | 6,400.00 | 135,809 |
|
Apr 28, 2026
|
6,400.00 | 6,420.00 | 6,290.00 | 6,360.00 | 6,360.00 | 108,481 |
|
Apr 27, 2026
|
6,450.00 | 6,500.00 | 6,370.00 | 6,380.00 | 6,380.00 | 139,003 |
|
Apr 24, 2026
|
6,450.00 | 6,580.00 | 6,400.00 | 6,430.00 | 6,430.00 | 108,177 |
|
Apr 23, 2026
|
6,580.00 | 6,590.00 | 6,430.00 | 6,450.00 | 6,450.00 | 105,825 |
|
Apr 22, 2026
|
6,650.00 | 6,690.00 | 6,545.00 | 6,580.00 | 6,580.00 | 70,058 |
|
Apr 21, 2026
|
6,680.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 120,846 |
|
Apr 20, 2026
|
6,710.00 | 6,800.00 | 6,600.00 | 6,680.00 | 6,680.00 | 88,874 |
|
Apr 17, 2026
|
6,750.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,740.00 | 107,768 |
|
Apr 16, 2026
|
6,590.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,740.00 | 123,109 |
|
Apr 15, 2026
|
6,600.00 | 6,650.00 | 6,570.00 | 6,580.00 | 6,580.00 | 100,239 |
|
Apr 14, 2026
|
6,450.00 | 6,490.00 | 6,430.00 | 6,470.00 | 6,470.00 | 48,251 |
|
Apr 13, 2026
|
6,490.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,410.00 | 78,684 |
|
Apr 10, 2026
|
6,420.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 158,102 |
|
Apr 9, 2026
|
6,500.00 | 6,580.00 | 6,350.00 | 6,490.00 | 6,490.00 | 86,346 |
|
Apr 8, 2026
|
6,360.00 | 6,700.00 | 6,350.00 | 6,510.00 | 6,510.00 | 308,991 |
|
Apr 7, 2026
|
6,130.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,130.00 | 54,470 |
|
Apr 6, 2026
|
6,100.00 | 6,280.00 | 6,070.00 | 6,130.00 | 6,130.00 | 51,410 |
|
Apr 3, 2026
|
6,110.00 | 6,200.00 | 6,090.00 | 6,100.00 | 6,100.00 | 57,867 |
|
Apr 2, 2026
|
6,390.00 | 6,400.00 | 6,020.00 | 6,070.00 | 6,070.00 | 120,107 |
|
Apr 1, 2026
|
6,210.00 | 6,420.00 | 6,130.00 | 6,330.00 | 6,330.00 | 103,888 |
|
Mar 31, 2026
|
6,170.00 | 6,200.00 | 6,010.00 | 6,060.00 | 6,060.00 | 93,445 |
|
Mar 30, 2026
|
6,270.00 | 6,270.00 | 6,110.00 | 6,170.00 | 6,170.00 | 68,091 |
|
Mar 27, 2026
|
6,270.00 | 6,400.00 | 6,110.00 | 6,320.00 | 6,320.00 | 140,143 |
|
Mar 26, 2026
|
6,420.00 | 6,440.00 | 6,240.00 | 6,310.00 | 6,310.00 | 75,981 |
|
Mar 25, 2026
|
6,310.00 | 6,450.00 | 6,310.00 | 6,420.00 | 6,420.00 | 124,765 |
|
Mar 24, 2026
|
6,350.00 | 6,380.00 | 6,130.00 | 6,310.00 | 6,310.00 | 74,080 |
|
Mar 23, 2026
|
6,300.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | 231,270 |
|
Mar 20, 2026
|
6,250.00 | 6,540.00 | 6,250.00 | 6,500.00 | 6,500.00 | 170,274 |
|
Mar 19, 2026
|
6,460.00 | 6,460.00 | 6,210.00 | 6,220.00 | 6,220.00 | 164,160 |
|
Mar 18, 2026
|
6,530.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,470.00 | 158,126 |
|
Mar 17, 2026
|
6,390.00 | 6,530.00 | 6,370.00 | 6,490.00 | 6,490.00 | 78,833 |
|
Mar 16, 2026
|
6,500.00 | 6,510.00 | 6,290.00 | 6,340.00 | 6,340.00 | 255,147 |
|
Mar 13, 2026
|
6,410.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | 121,533 |
|
Mar 12, 2026
|
6,350.00 | 6,490.00 | 6,290.00 | 6,420.00 | 6,420.00 | 56,117 |
|
Mar 11, 2026
|
6,350.00 | 6,500.00 | 6,340.00 | 6,360.00 | 6,360.00 | 124,620 |
|
Mar 10, 2026
|
6,200.00 | 6,330.00 | 6,170.00 | 6,310.00 | 6,310.00 | 149,570 |
|
Mar 9, 2026
|
6,210.00 | 6,210.00 | 5,960.00 | 5,970.00 | 5,970.00 | 295,996 |
|
Mar 6, 2026
|
6,330.00 | 6,470.00 | 6,170.00 | 6,380.00 | 6,380.00 | 204,879 |
|
Mar 5, 2026
|
6,490.00 | 6,580.00 | 6,200.00 | 6,370.00 | 6,370.00 | 226,160 |
|
Mar 4, 2026
|
6,550.00 | 6,640.00 | 6,050.00 | 6,100.00 | 6,100.00 | 490,519 |
|
Mar 3, 2026
|
6,700.00 | 6,900.00 | 6,680.00 | 6,710.00 | 6,710.00 | 486,888 |
|
Feb 27, 2026
|
7,170.00 | 7,200.00 | 7,070.00 | 7,070.00 | 7,070.00 | 221,555 |
|
Feb 26, 2026
|
7,500.00 | 7,520.00 | 7,160.00 | 7,170.00 | 7,170.00 | 346,607 |
|
Feb 25, 2026
|
7,390.00 | 7,630.00 | 7,310.00 | 7,470.00 | 7,470.00 | 451,135 |
|
Feb 24, 2026
|
7,410.00 | 7,470.00 | 7,280.00 | 7,300.00 | 7,300.00 | 207,025 |
|
Feb 23, 2026
|
7,130.00 | 7,470.00 | 7,130.00 | 7,400.00 | 7,400.00 | 364,399 |
|
Feb 20, 2026
|
7,170.00 | 7,210.00 | 7,090.00 | 7,130.00 | 7,130.00 | 162,214 |
|
Feb 19, 2026
|
7,290.00 | 7,330.00 | 7,150.00 | 7,200.00 | 7,200.00 | 221,925 |
|
Feb 13, 2026
|
7,170.00 | 7,370.00 | 7,150.00 | 7,240.00 | 7,240.00 | 161,375 |
|
Feb 12, 2026
|
7,330.00 | 7,350.00 | 7,230.00 | 7,250.00 | 7,250.00 | 180,923 |
|
Feb 11, 2026
|
7,400.00 | 7,440.00 | 7,200.00 | 7,310.00 | 7,310.00 | 229,706 |
|
Feb 10, 2026
|
7,110.00 | 7,500.00 | 7,110.00 | 7,320.00 | 7,320.00 | 589,469 |
|
Feb 9, 2026
|
7,040.00 | 7,150.00 | 6,920.00 | 7,090.00 | 7,090.00 | 374,959 |
|
Feb 6, 2026
|
7,000.00 | 7,010.00 | 6,730.00 | 6,900.00 | 6,900.00 | 220,861 |
|
Feb 5, 2026
|
6,930.00 | 7,090.00 | 6,900.00 | 7,010.00 | 7,010.00 | 454,804 |
|
Feb 4, 2026
|
6,650.00 | 6,920.00 | 6,640.00 | 6,910.00 | 6,910.00 | 175,276 |
|
Feb 3, 2026
|
6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 120,964 |
|
Feb 2, 2026
|
6,780.00 | 6,780.00 | 6,550.00 | 6,580.00 | 6,580.00 | 323,400 |
|
Jan 30, 2026
|
6,890.00 | 6,890.00 | 6,700.00 | 6,780.00 | 6,780.00 | 274,813 |
|
Jan 29, 2026
|
6,850.00 | 6,920.00 | 6,750.00 | 6,880.00 | 6,880.00 | 176,648 |
|
Jan 28, 2026
|
6,910.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,880.00 | 177,465 |
|
Jan 27, 2026
|
6,930.00 | 7,000.00 | 6,830.00 | 6,910.00 | 6,910.00 | 208,697 |
|
Jan 26, 2026
|
6,990.00 | 7,070.00 | 6,890.00 | 6,930.00 | 6,930.00 | 149,666 |
|
Jan 23, 2026
|
7,010.00 | 7,010.00 | 6,840.00 | 6,990.00 | 6,990.00 | 156,499 |
|
Jan 22, 2026
|
6,970.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,970.00 | 137,494 |
|
Jan 21, 2026
|
7,020.00 | 7,020.00 | 6,750.00 | 6,850.00 | 6,850.00 | 186,867 |
|
Jan 20, 2026
|
7,010.00 | 7,060.00 | 6,910.00 | 7,030.00 | 7,030.00 | 158,699 |
|
Jan 19, 2026
|
7,170.00 | 7,210.00 | 7,010.00 | 7,050.00 | 7,050.00 | 215,945 |
|
Jan 16, 2026
|
6,750.00 | 7,140.00 | 6,750.00 | 7,050.00 | 7,050.00 | 521,233 |
|
Jan 15, 2026
|
6,680.00 | 6,830.00 | 6,630.00 | 6,750.00 | 6,750.00 | 159,445 |
|
Jan 14, 2026
|
6,600.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,610.00 | 108,858 |
|
Jan 13, 2026
|
6,630.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,570.00 | 132,069 |
|
Jan 12, 2026
|
6,690.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,620.00 | 95,485 |
|
Jan 9, 2026
|
6,680.00 | 6,750.00 | 6,670.00 | 6,690.00 | 6,690.00 | 71,209 |
|
Jan 8, 2026
|
6,680.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,690.00 | 168,469 |
|
Jan 7, 2026
|
6,810.00 | 6,810.00 | 6,600.00 | 6,680.00 | 6,680.00 | 250,916 |
|
Jan 6, 2026
|
6,850.00 | 6,850.00 | 6,780.00 | 6,800.00 | 6,800.00 | 112,044 |
|
Jan 5, 2026
|
6,910.00 | 6,980.00 | 6,820.00 | 6,850.00 | 6,850.00 | 139,518 |
|
Jan 2, 2026
|
6,910.00 | 7,060.00 | 6,900.00 | 6,910.00 | 6,910.00 | 77,235 |
|
Dec 30, 2025
|
6,940.00 | 7,030.00 | 6,930.00 | 6,930.00 | 6,930.00 | 34,696 |
|
Dec 29, 2025
|
6,990.00 | 7,050.00 | 6,900.00 | 6,970.00 | 6,970.00 | 57,029 |
|
Dec 26, 2025
|
7,040.00 | 7,070.00 | 6,950.00 | 6,990.00 | 6,990.00 | 71,397 |
|
Dec 24, 2025
|
7,010.00 | 7,050.00 | 6,830.00 | 7,040.00 | 7,040.00 | 70,553 |
|
Dec 23, 2025
|
6,980.00 | 7,010.00 | 6,890.00 | 6,890.00 | 6,890.00 | 58,130 |
|
Dec 22, 2025
|
7,080.00 | 7,080.00 | 6,980.00 | 7,000.00 | 7,000.00 | 67,923 |
|
Dec 19, 2025
|
6,970.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,950.00 | 53,048 |
|
Dec 18, 2025
|
6,980.00 | 7,000.00 | 6,830.00 | 6,900.00 | 6,900.00 | 76,973 |
|
Dec 17, 2025
|
7,050.00 | 7,070.00 | 6,960.00 | 7,010.00 | 7,010.00 | 71,331 |
|
Dec 16, 2025
|
7,040.00 | 7,100.00 | 6,960.00 | 6,980.00 | 6,980.00 | 82,720 |
|
Dec 15, 2025
|
7,030.00 | 7,080.00 | 6,970.00 | 7,010.00 | 7,010.00 | 87,805 |
|
Dec 12, 2025
|
6,880.00 | 7,400.00 | 6,880.00 | 7,050.00 | 7,050.00 | 193,637 |
|
Dec 11, 2025
|
6,830.00 | 7,000.00 | 6,820.00 | 6,870.00 | 6,870.00 | 117,331 |
|
Dec 10, 2025
|
7,020.00 | 7,030.00 | 6,820.00 | 6,830.00 | 6,830.00 | 172,121 |
|
Dec 9, 2025
|
7,040.00 | 7,260.00 | 6,900.00 | 6,970.00 | 6,970.00 | 323,873 |
|
Dec 8, 2025
|
6,710.00 | 8,380.00 | 6,580.00 | 7,080.00 | 7,080.00 | 2,234,524 |
|
Dec 5, 2025
|
6,750.00 | 6,870.00 | 6,650.00 | 6,680.00 | 6,680.00 | 63,948 |
|
Dec 4, 2025
|
6,800.00 | 6,850.00 | 6,730.00 | 6,750.00 | 6,750.00 | 65,946 |
|
Dec 3, 2025
|
6,800.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,800.00 | 76,372 |
|
Dec 2, 2025
|
6,690.00 | 6,850.00 | 6,670.00 | 6,670.00 | 6,670.00 | 56,379 |
|
Dec 1, 2025
|
6,720.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | 63,866 |
|
Nov 28, 2025
|
6,740.00 | 6,770.00 | 6,680.00 | 6,700.00 | 6,700.00 | 28,769 |
|
Nov 27, 2025
|
6,650.00 | 6,720.00 | 6,630.00 | 6,700.00 | 6,700.00 | 59,957 |
|
Nov 26, 2025
|
6,640.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,650.00 | 79,180 |
|
Nov 25, 2025
|
6,790.00 | 6,830.00 | 6,600.00 | 6,610.00 | 6,610.00 | 84,312 |
|
Nov 24, 2025
|
7,020.00 | 7,080.00 | 6,740.00 | 6,740.00 | 6,740.00 | 125,385 |
|
Nov 21, 2025
|
7,160.00 | 7,160.00 | 6,950.00 | 7,000.00 | 7,000.00 | 122,776 |
|
Nov 20, 2025
|
6,830.00 | 7,200.00 | 6,830.00 | 7,170.00 | 7,170.00 | 189,973 |
|
Nov 19, 2025
|
6,570.00 | 7,040.00 | 6,570.00 | 6,750.00 | 6,750.00 | 253,413 |
|
Nov 18, 2025
|
6,970.00 | 6,970.00 | 6,560.00 | 6,570.00 | 6,570.00 | 146,806 |
|
Nov 17, 2025
|
7,000.00 | 7,060.00 | 6,830.00 | 6,850.00 | 6,850.00 | 104,844 |
|
Nov 14, 2025
|
7,090.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | 126,699 |
|
Nov 13, 2025
|
7,240.00 | 7,300.00 | 7,090.00 | 7,120.00 | 7,120.00 | 81,192 |
|
Nov 12, 2025
|
7,120.00 | 7,290.00 | 7,110.00 | 7,160.00 | 7,160.00 | 111,855 |
|
Nov 11, 2025
|
7,070.00 | 7,340.00 | 7,070.00 | 7,100.00 | 7,100.00 | 51,915 |
|
Nov 10, 2025
|
6,920.00 | 7,230.00 | 6,920.00 | 7,210.00 | 7,210.00 | 102,015 |
|
Nov 7, 2025
|
7,080.00 | 7,090.00 | 6,860.00 | 6,920.00 | 6,920.00 | 84,792 |
|
Nov 6, 2025
|
6,900.00 | 7,060.00 | 6,850.00 | 7,040.00 | 7,040.00 | 78,474 |
|
Nov 5, 2025
|
6,930.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,840.00 | 164,968 |
|
Nov 4, 2025
|
7,000.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | 102,987 |
|
Nov 3, 2025
|
7,250.00 | 7,250.00 | 7,000.00 | 7,000.00 | 7,000.00 | 187,901 |
