KOSDAQ - Delayed Quote
KRW
Kakao Games Corp. (293490.KQ)
11,880.00
+670.00
(+5.98%)
At close: October 30 at 3:30:16 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
|
11,250.00 | 12,110.00 | 11,210.00 | 11,880.00 | 11,880.00 | 848,027 |
|
Oct 29, 2026
|
11,460.00 | 11,650.00 | 11,100.00 | 11,210.00 | 11,210.00 | 524,349 |
|
Oct 28, 2026
|
11,860.00 | 12,300.00 | 11,460.00 | 11,460.00 | 11,460.00 | 727,989 |
|
Oct 27, 2026
|
11,320.00 | 12,210.00 | 11,020.00 | 11,850.00 | 11,850.00 | 1,166,584 |
|
Oct 26, 2026
|
11,500.00 | 11,710.00 | 11,200.00 | 11,200.00 | 11,200.00 | 411,509 |
|
Oct 23, 2026
|
10,880.00 | 11,920.00 | 10,790.00 | 11,550.00 | 11,550.00 | 1,944,999 |
|
Oct 22, 2026
|
10,200.00 | 11,500.00 | 10,040.00 | 10,880.00 | 10,880.00 | 1,769,185 |
|
Oct 21, 2026
|
10,240.00 | 10,380.00 | 10,040.00 | 10,140.00 | 10,140.00 | 218,539 |
|
Oct 20, 2026
|
10,010.00 | 10,470.00 | 10,010.00 | 10,180.00 | 10,180.00 | 315,926 |
|
Oct 19, 2026
|
10,270.00 | 10,330.00 | 9,900.00 | 10,300.00 | 10,300.00 | 300,007 |
|
Oct 16, 2026
|
9,670.00 | 11,160.00 | 9,650.00 | 10,270.00 | 10,270.00 | 1,106,147 |
|
Oct 15, 2026
|
9,380.00 | 9,910.00 | 9,170.00 | 9,830.00 | 9,830.00 | 526,949 |
|
Oct 14, 2026
|
9,810.00 | 9,990.00 | 9,420.00 | 9,460.00 | 9,460.00 | 238,036 |
|
Oct 13, 2026
|
9,660.00 | 10,110.00 | 9,210.00 | 9,810.00 | 9,810.00 | 436,623 |
|
Oct 12, 2026
|
9,520.00 | 10,170.00 | 9,400.00 | 9,630.00 | 9,630.00 | 632,702 |
|
Oct 8, 2026
|
10,090.00 | 10,110.00 | 9,190.00 | 9,350.00 | 9,350.00 | 516,242 |
|
Oct 7, 2026
|
9,910.00 | 10,250.00 | 9,910.00 | 10,110.00 | 10,110.00 | 289,156 |
|
Oct 6, 2026
|
10,140.00 | 10,400.00 | 9,970.00 | 10,010.00 | 10,010.00 | 472,053 |
|
Oct 2, 2026
|
9,920.00 | 10,280.00 | 9,750.00 | 10,140.00 | 10,140.00 | 652,724 |
|
Oct 1, 2026
|
9,280.00 | 10,010.00 | 9,240.00 | 9,950.00 | 9,950.00 | 643,344 |
|
Sep 30, 2026
|
9,520.00 | 9,560.00 | 9,150.00 | 9,210.00 | 9,210.00 | 367,264 |
|
Sep 29, 2026
|
9,550.00 | 9,560.00 | 9,380.00 | 9,520.00 | 9,520.00 | 186,232 |
|
Sep 28, 2026
|
9,000.00 | 9,770.00 | 8,910.00 | 9,610.00 | 9,610.00 | 426,432 |
|
Sep 23, 2026
|
8,830.00 | 9,420.00 | 8,830.00 | 9,020.00 | 9,020.00 | 284,286 |
|
Sep 22, 2026
|
8,990.00 | 8,990.00 | 8,790.00 | 8,890.00 | 8,890.00 | 200,722 |
|
Sep 21, 2026
|
9,200.00 | 9,200.00 | 8,890.00 | 8,910.00 | 8,910.00 | 227,999 |
|
Sep 18, 2026
|
9,800.00 | 9,800.00 | 9,090.00 | 9,160.00 | 9,160.00 | 402,437 |
|
Sep 17, 2026
|
9,550.00 | 9,660.00 | 9,370.00 | 9,600.00 | 9,600.00 | 118,649 |
|
Sep 16, 2026
|
9,910.00 | 9,910.00 | 9,430.00 | 9,510.00 | 9,510.00 | 232,626 |
|
Sep 15, 2026
|
9,570.00 | 9,950.00 | 9,450.00 | 9,880.00 | 9,880.00 | 304,032 |
|
Sep 14, 2026
|
9,140.00 | 9,740.00 | 9,030.00 | 9,660.00 | 9,660.00 | 351,630 |
|
Sep 11, 2026
|
9,300.00 | 9,450.00 | 9,010.00 | 9,230.00 | 9,230.00 | 284,185 |
|
Sep 10, 2026
|
8,800.00 | 9,390.00 | 8,620.00 | 9,390.00 | 9,390.00 | 555,264 |
|
Sep 9, 2026
|
8,910.00 | 9,000.00 | 8,810.00 | 8,820.00 | 8,820.00 | 161,557 |
|
Sep 8, 2026
|
8,900.00 | 9,100.00 | 8,740.00 | 8,940.00 | 8,940.00 | 220,552 |
|
Sep 7, 2026
|
9,150.00 | 9,150.00 | 8,840.00 | 8,900.00 | 8,900.00 | 231,977 |
|
Sep 4, 2026
|
8,870.00 | 9,290.00 | 8,860.00 | 9,030.00 | 9,030.00 | 243,246 |
|
Sep 3, 2026
|
9,090.00 | 9,250.00 | 8,740.00 | 8,830.00 | 8,830.00 | 365,259 |
|
Sep 2, 2026
|
9,670.00 | 9,800.00 | 8,970.00 | 9,020.00 | 9,020.00 | 859,212 |
|
Sep 1, 2026
|
8,680.00 | 10,430.00 | 8,650.00 | 9,880.00 | 9,880.00 | 3,140,970 |
|
Aug 31, 2026
|
8,130.00 | 8,860.00 | 8,100.00 | 8,810.00 | 8,810.00 | 1,510,310 |
|
Aug 28, 2026
|
8,110.00 | 8,350.00 | 8,110.00 | 8,260.00 | 8,260.00 | 218,188 |
|
Aug 27, 2026
|
8,410.00 | 8,530.00 | 8,140.00 | 8,190.00 | 8,190.00 | 370,260 |
|
Aug 26, 2026
|
8,490.00 | 8,660.00 | 8,370.00 | 8,400.00 | 8,400.00 | 334,428 |
|
Aug 25, 2026
|
8,540.00 | 8,740.00 | 8,270.00 | 8,490.00 | 8,490.00 | 283,153 |
|
Aug 24, 2026
|
8,510.00 | 8,950.00 | 8,400.00 | 8,660.00 | 8,660.00 | 430,386 |
|
Aug 21, 2026
|
8,790.00 | 9,320.00 | 8,510.00 | 8,510.00 | 8,510.00 | 410,284 |
|
Aug 20, 2026
|
9,000.00 | 9,060.00 | 8,580.00 | 8,970.00 | 8,970.00 | 338,925 |
|
Aug 19, 2026
|
8,630.00 | 9,000.00 | 8,310.00 | 8,850.00 | 8,850.00 | 387,260 |
|
Aug 18, 2026
|
8,990.00 | 9,000.00 | 8,320.00 | 8,810.00 | 8,810.00 | 467,462 |
|
Aug 14, 2026
|
9,070.00 | 9,350.00 | 8,730.00 | 8,990.00 | 8,990.00 | 498,252 |
|
Aug 13, 2026
|
8,770.00 | 9,200.00 | 8,620.00 | 9,070.00 | 9,070.00 | 404,652 |
|
Aug 12, 2026
|
8,640.00 | 9,120.00 | 8,380.00 | 8,840.00 | 8,840.00 | 521,471 |
|
Aug 11, 2026
|
8,400.00 | 8,740.00 | 8,210.00 | 8,720.00 | 8,720.00 | 496,009 |
|
Aug 10, 2026
|
8,310.00 | 8,450.00 | 8,000.00 | 8,360.00 | 8,360.00 | 267,432 |
|
Aug 7, 2026
|
7,900.00 | 8,330.00 | 7,840.00 | 8,330.00 | 8,330.00 | 601,083 |
|
Aug 6, 2026
|
7,800.00 | 8,010.00 | 7,630.00 | 7,970.00 | 7,970.00 | 432,772 |
|
Aug 5, 2026
|
8,260.00 | 8,400.00 | 7,750.00 | 7,770.00 | 7,770.00 | 744,706 |
|
Aug 4, 2026
|
7,960.00 | 8,350.00 | 7,950.00 | 8,340.00 | 8,340.00 | 410,137 |
|
Aug 3, 2026
|
7,740.00 | 8,280.00 | 7,680.00 | 7,970.00 | 7,970.00 | 374,786 |
|
Jul 31, 2026
|
7,570.00 | 8,070.00 | 7,510.00 | 7,970.00 | 7,970.00 | 357,231 |
|
Jul 30, 2026
|
7,000.00 | 7,650.00 | 7,000.00 | 7,500.00 | 7,500.00 | 397,744 |
|
Jul 29, 2026
|
7,480.00 | 7,710.00 | 7,000.00 | 7,350.00 | 7,350.00 | 596,483 |
|
Jul 28, 2026
|
7,650.00 | 7,910.00 | 7,330.00 | 7,480.00 | 7,480.00 | 301,344 |
|
Jul 27, 2026
|
7,860.00 | 8,090.00 | 7,690.00 | 7,910.00 | 7,910.00 | 256,919 |
|
Jul 24, 2026
|
7,620.00 | 7,890.00 | 7,500.00 | 7,650.00 | 7,650.00 | 269,954 |
|
Jul 23, 2026
|
7,450.00 | 7,790.00 | 7,440.00 | 7,790.00 | 7,790.00 | 299,907 |
|
Jul 22, 2026
|
7,640.00 | 7,900.00 | 7,450.00 | 7,450.00 | 7,450.00 | 275,393 |
|
Jul 21, 2026
|
7,640.00 | 7,820.00 | 7,510.00 | 7,590.00 | 7,590.00 | 218,367 |
|
Jul 20, 2026
|
7,790.00 | 7,850.00 | 7,520.00 | 7,650.00 | 7,650.00 | 335,661 |
|
Jul 16, 2026
|
7,770.00 | 7,970.00 | 7,610.00 | 7,850.00 | 7,850.00 | 215,759 |
|
Jul 15, 2026
|
7,930.00 | 8,100.00 | 7,730.00 | 7,800.00 | 7,800.00 | 318,343 |
|
Jul 14, 2026
|
7,880.00 | 8,300.00 | 7,700.00 | 7,930.00 | 7,930.00 | 433,828 |
|
Jul 13, 2026
|
8,400.00 | 8,440.00 | 7,830.00 | 7,910.00 | 7,910.00 | 482,573 |
|
Jul 10, 2026
|
8,480.00 | 8,750.00 | 8,300.00 | 8,340.00 | 8,340.00 | 437,315 |
|
Jul 9, 2026
|
8,200.00 | 8,480.00 | 7,810.00 | 8,480.00 | 8,480.00 | 722,065 |
|
Jul 8, 2026
|
7,550.00 | 8,300.00 | 7,550.00 | 8,200.00 | 8,200.00 | 900,229 |
|
Jul 7, 2026
|
7,630.00 | 7,930.00 | 7,550.00 | 7,780.00 | 7,780.00 | 332,799 |
|
Jul 6, 2026
|
7,840.00 | 7,900.00 | 7,540.00 | 7,720.00 | 7,720.00 | 240,117 |
|
Jul 3, 2026
|
7,820.00 | 8,080.00 | 7,540.00 | 7,850.00 | 7,850.00 | 374,693 |
|
Jul 2, 2026
|
7,900.00 | 8,150.00 | 7,770.00 | 7,820.00 | 7,820.00 | 395,704 |
|
Jul 1, 2026
|
7,990.00 | 8,370.00 | 7,520.00 | 7,990.00 | 7,990.00 | 846,113 |
|
Jun 30, 2026
|
7,700.00 | 8,220.00 | 7,680.00 | 7,760.00 | 7,760.00 | 627,257 |
|
Jun 29, 2026
|
6,780.00 | 7,820.00 | 6,780.00 | 7,780.00 | 7,780.00 | 562,778 |
|
Jun 26, 2026
|
7,560.00 | 7,610.00 | 6,860.00 | 6,930.00 | 6,930.00 | 634,184 |
|
Jun 25, 2026
|
8,310.00 | 8,410.00 | 7,640.00 | 7,650.00 | 7,650.00 | 762,938 |
|
Jun 24, 2026
|
8,530.00 | 8,800.00 | 8,240.00 | 8,400.00 | 8,400.00 | 469,089 |
|
Jun 23, 2026
|
9,550.00 | 9,550.00 | 8,600.00 | 8,730.00 | 8,730.00 | 1,210,840 |
|
Jun 22, 2026
|
11,450.00 | 11,450.00 | 9,660.00 | 10,040.00 | 10,040.00 | 6,885,966 |
|
Jun 19, 2026
|
8,910.00 | 9,020.00 | 8,500.00 | 8,810.00 | 8,810.00 | 211,486 |
|
Jun 18, 2026
|
9,030.00 | 9,110.00 | 8,850.00 | 8,910.00 | 8,910.00 | 113,118 |
|
Jun 17, 2026
|
9,110.00 | 9,270.00 | 8,870.00 | 9,120.00 | 9,120.00 | 137,670 |
|
Jun 16, 2026
|
9,040.00 | 9,240.00 | 8,940.00 | 9,110.00 | 9,110.00 | 249,117 |
|
Jun 15, 2026
|
9,010.00 | 9,180.00 | 8,970.00 | 9,130.00 | 9,130.00 | 117,197 |
|
Jun 12, 2026
|
8,880.00 | 9,150.00 | 8,690.00 | 8,940.00 | 8,940.00 | 271,830 |
|
Jun 11, 2026
|
8,250.00 | 8,710.00 | 8,210.00 | 8,710.00 | 8,710.00 | 527,594 |
|
Jun 10, 2026
|
8,530.00 | 8,650.00 | 8,290.00 | 8,510.00 | 8,510.00 | 285,058 |
|
Jun 9, 2026
|
8,740.00 | 9,050.00 | 8,580.00 | 8,620.00 | 8,620.00 | 337,713 |
|
Jun 8, 2026
|
9,040.00 | 9,140.00 | 8,490.00 | 8,840.00 | 8,840.00 | 198,225 |
|
Jun 5, 2026
|
9,710.00 | 9,740.00 | 9,150.00 | 9,190.00 | 9,190.00 | 292,997 |
|
Jun 4, 2026
|
9,450.00 | 9,870.00 | 9,400.00 | 9,740.00 | 9,740.00 | 257,703 |
|
Jun 2, 2026
|
9,240.00 | 9,790.00 | 9,130.00 | 9,710.00 | 9,710.00 | 282,771 |
|
Jun 1, 2026
|
9,500.00 | 9,690.00 | 9,130.00 | 9,410.00 | 9,410.00 | 313,744 |
|
May 29, 2026
|
9,390.00 | 9,780.00 | 9,200.00 | 9,500.00 | 9,500.00 | 325,883 |
|
May 28, 2026
|
9,690.00 | 9,770.00 | 9,100.00 | 9,480.00 | 9,480.00 | 342,372 |
|
May 27, 2026
|
9,930.00 | 10,060.00 | 9,770.00 | 9,780.00 | 9,780.00 | 216,069 |
|
May 26, 2026
|
10,640.00 | 10,740.00 | 10,030.00 | 10,060.00 | 10,060.00 | 337,299 |
|
May 22, 2026
|
10,050.00 | 10,640.00 | 10,050.00 | 10,640.00 | 10,640.00 | 289,414 |
|
May 21, 2026
|
10,040.00 | 10,250.00 | 9,880.00 | 9,970.00 | 9,970.00 | 326,375 |
|
May 20, 2026
|
10,360.00 | 10,360.00 | 9,440.00 | 10,000.00 | 10,000.00 | 290,571 |
|
May 19, 2026
|
10,520.00 | 10,750.00 | 10,200.00 | 10,310.00 | 10,310.00 | 235,810 |
|
May 18, 2026
|
10,850.00 | 11,030.00 | 10,390.00 | 10,600.00 | 10,600.00 | 254,805 |
|
May 15, 2026
|
11,340.00 | 11,370.00 | 10,820.00 | 11,060.00 | 11,060.00 | 354,744 |
|
May 14, 2026
|
10,880.00 | 11,400.00 | 10,880.00 | 11,400.00 | 11,400.00 | 310,816 |
|
May 13, 2026
|
11,010.00 | 11,250.00 | 10,800.00 | 10,870.00 | 10,870.00 | 249,018 |
|
May 12, 2026
|
11,000.00 | 11,100.00 | 10,510.00 | 10,840.00 | 10,840.00 | 347,520 |
|
May 11, 2026
|
11,590.00 | 11,590.00 | 11,100.00 | 11,100.00 | 11,100.00 | 367,398 |
|
May 8, 2026
|
11,450.00 | 11,800.00 | 11,450.00 | 11,610.00 | 11,610.00 | 288,300 |
|
May 7, 2026
|
11,610.00 | 11,640.00 | 11,420.00 | 11,450.00 | 11,450.00 | 280,336 |
|
May 6, 2026
|
11,910.00 | 11,980.00 | 11,580.00 | 11,620.00 | 11,620.00 | 301,868 |
|
May 4, 2026
|
12,110.00 | 12,120.00 | 11,810.00 | 11,820.00 | 11,820.00 | 337,052 |
|
Apr 30, 2026
|
12,320.00 | 12,400.00 | 12,020.00 | 12,020.00 | 12,020.00 | 258,660 |
|
Apr 29, 2026
|
12,360.00 | 12,430.00 | 12,250.00 | 12,390.00 | 12,390.00 | 145,104 |
|
Apr 28, 2026
|
12,420.00 | 12,490.00 | 12,270.00 | 12,290.00 | 12,290.00 | 206,509 |
|
Apr 27, 2026
|
12,600.00 | 12,790.00 | 12,420.00 | 12,440.00 | 12,440.00 | 293,423 |
|
Apr 24, 2026
|
12,380.00 | 12,440.00 | 12,250.00 | 12,350.00 | 12,350.00 | 141,880 |
|
Apr 23, 2026
|
12,540.00 | 12,640.00 | 12,340.00 | 12,430.00 | 12,430.00 | 179,280 |
|
Apr 22, 2026
|
12,490.00 | 12,570.00 | 12,320.00 | 12,520.00 | 12,520.00 | 189,635 |
|
Apr 21, 2026
|
12,680.00 | 12,690.00 | 12,500.00 | 12,510.00 | 12,510.00 | 139,134 |
|
Apr 20, 2026
|
12,710.00 | 12,710.00 | 12,450.00 | 12,480.00 | 12,480.00 | 180,924 |
|
Apr 17, 2026
|
12,440.00 | 12,510.00 | 12,280.00 | 12,440.00 | 12,440.00 | 170,424 |
|
Apr 16, 2026
|
12,360.00 | 12,610.00 | 12,360.00 | 12,430.00 | 12,430.00 | 219,739 |
|
Apr 15, 2026
|
12,170.00 | 12,360.00 | 12,160.00 | 12,290.00 | 12,290.00 | 199,889 |
|
Apr 14, 2026
|
12,030.00 | 12,180.00 | 12,020.00 | 12,050.00 | 12,050.00 | 141,876 |
|
Apr 13, 2026
|
11,970.00 | 12,070.00 | 11,900.00 | 11,900.00 | 11,900.00 | 121,154 |
|
Apr 10, 2026
|
12,320.00 | 12,320.00 | 12,130.00 | 12,160.00 | 12,160.00 | 209,496 |
|
Apr 9, 2026
|
11,870.00 | 12,590.00 | 11,660.00 | 12,590.00 | 12,590.00 | 299,773 |
|
Apr 8, 2026
|
11,900.00 | 12,060.00 | 11,620.00 | 11,980.00 | 11,980.00 | 244,542 |
|
Apr 7, 2026
|
11,590.00 | 11,890.00 | 11,490.00 | 11,510.00 | 11,510.00 | 164,886 |
|
Apr 6, 2026
|
11,730.00 | 11,920.00 | 11,450.00 | 11,510.00 | 11,510.00 | 191,234 |
|
Apr 3, 2026
|
11,960.00 | 12,030.00 | 11,720.00 | 11,780.00 | 11,780.00 | 186,899 |
|
Apr 2, 2026
|
12,500.00 | 12,510.00 | 11,800.00 | 11,850.00 | 11,850.00 | 491,856 |
|
Apr 1, 2026
|
12,300.00 | 12,510.00 | 12,230.00 | 12,460.00 | 12,460.00 | 275,032 |
|
Mar 31, 2026
|
12,170.00 | 12,390.00 | 12,030.00 | 12,100.00 | 12,100.00 | 348,503 |
|
Mar 30, 2026
|
12,230.00 | 12,720.00 | 12,230.00 | 12,370.00 | 12,370.00 | 614,186 |
|
Mar 27, 2026
|
13,000.00 | 13,340.00 | 12,920.00 | 13,200.00 | 13,200.00 | 352,786 |
|
Mar 26, 2026
|
14,230.00 | 14,270.00 | 13,300.00 | 13,420.00 | 13,420.00 | 862,490 |
|
Mar 25, 2026
|
16,470.00 | 16,470.00 | 14,110.00 | 14,180.00 | 14,180.00 | 3,448,627 |
|
Mar 24, 2026
|
13,690.00 | 14,100.00 | 13,300.00 | 13,990.00 | 13,990.00 | 355,631 |
|
Mar 23, 2026
|
13,410.00 | 14,470.00 | 13,380.00 | 13,520.00 | 13,520.00 | 430,376 |
|
Mar 20, 2026
|
13,790.00 | 14,260.00 | 13,680.00 | 13,790.00 | 13,790.00 | 788,263 |
|
Mar 19, 2026
|
13,240.00 | 13,920.00 | 13,210.00 | 13,750.00 | 13,750.00 | 300,799 |
|
Mar 18, 2026
|
13,680.00 | 13,680.00 | 13,420.00 | 13,540.00 | 13,540.00 | 136,072 |
|
Mar 17, 2026
|
13,510.00 | 13,790.00 | 13,400.00 | 13,510.00 | 13,510.00 | 148,119 |
|
Mar 16, 2026
|
13,620.00 | 13,780.00 | 13,380.00 | 13,380.00 | 13,380.00 | 151,128 |
|
Mar 13, 2026
|
12,960.00 | 13,790.00 | 12,810.00 | 13,730.00 | 13,730.00 | 262,391 |
|
Mar 12, 2026
|
13,070.00 | 13,180.00 | 12,900.00 | 13,150.00 | 13,150.00 | 271,922 |
|
Mar 11, 2026
|
13,330.00 | 13,450.00 | 13,030.00 | 13,070.00 | 13,070.00 | 219,960 |
|
Mar 10, 2026
|
13,600.00 | 13,650.00 | 13,200.00 | 13,300.00 | 13,300.00 | 262,806 |
|
Mar 9, 2026
|
12,700.00 | 13,300.00 | 12,500.00 | 13,200.00 | 13,200.00 | 279,566 |
|
Mar 6, 2026
|
12,720.00 | 13,400.00 | 12,690.00 | 13,380.00 | 13,380.00 | 280,472 |
|
Mar 5, 2026
|
12,660.00 | 13,470.00 | 12,310.00 | 12,940.00 | 12,940.00 | 487,343 |
|
Mar 4, 2026
|
13,500.00 | 13,800.00 | 12,100.00 | 12,110.00 | 12,110.00 | 631,052 |
|
Mar 3, 2026
|
14,620.00 | 14,740.00 | 13,820.00 | 13,840.00 | 13,840.00 | 391,603 |
|
Feb 27, 2026
|
14,710.00 | 14,770.00 | 14,500.00 | 14,630.00 | 14,630.00 | 245,705 |
|
Feb 26, 2026
|
15,160.00 | 15,350.00 | 14,720.00 | 14,750.00 | 14,750.00 | 447,669 |
|
Feb 25, 2026
|
15,340.00 | 15,350.00 | 15,040.00 | 15,050.00 | 15,050.00 | 190,234 |
|
Feb 24, 2026
|
15,280.00 | 15,370.00 | 15,160.00 | 15,220.00 | 15,220.00 | 194,341 |
|
Feb 23, 2026
|
15,850.00 | 15,850.00 | 15,360.00 | 15,370.00 | 15,370.00 | 197,203 |
|
Feb 20, 2026
|
15,540.00 | 15,990.00 | 15,520.00 | 15,710.00 | 15,710.00 | 190,906 |
|
Feb 19, 2026
|
15,330.00 | 15,700.00 | 15,190.00 | 15,620.00 | 15,620.00 | 372,025 |
|
Feb 13, 2026
|
15,470.00 | 15,470.00 | 15,130.00 | 15,150.00 | 15,150.00 | 189,296 |
|
Feb 12, 2026
|
15,800.00 | 15,850.00 | 15,310.00 | 15,630.00 | 15,630.00 | 271,322 |
|
Feb 11, 2026
|
15,870.00 | 16,000.00 | 15,700.00 | 15,730.00 | 15,730.00 | 186,129 |
|
Feb 10, 2026
|
15,840.00 | 16,260.00 | 15,640.00 | 15,800.00 | 15,800.00 | 228,069 |
|
Feb 9, 2026
|
15,620.00 | 15,870.00 | 15,500.00 | 15,720.00 | 15,720.00 | 185,479 |
|
Feb 6, 2026
|
15,540.00 | 15,600.00 | 15,170.00 | 15,340.00 | 15,340.00 | 286,906 |
|
Feb 5, 2026
|
16,380.00 | 16,640.00 | 15,790.00 | 15,790.00 | 15,790.00 | 506,440 |
|
Feb 4, 2026
|
16,100.00 | 16,150.00 | 15,800.00 | 16,000.00 | 16,000.00 | 308,141 |
|
Feb 3, 2026
|
16,780.00 | 16,780.00 | 15,690.00 | 16,170.00 | 16,170.00 | 543,009 |
|
Feb 2, 2026
|
16,990.00 | 17,150.00 | 16,200.00 | 16,310.00 | 16,310.00 | 513,205 |
|
Jan 30, 2026
|
17,800.00 | 18,440.00 | 17,690.00 | 17,760.00 | 17,760.00 | 695,760 |
|
Jan 29, 2026
|
17,460.00 | 18,060.00 | 17,010.00 | 17,740.00 | 17,740.00 | 854,281 |
|
Jan 28, 2026
|
16,400.00 | 17,200.00 | 16,340.00 | 17,200.00 | 17,200.00 | 871,893 |
|
Jan 27, 2026
|
15,930.00 | 17,080.00 | 15,860.00 | 16,320.00 | 16,320.00 | 791,100 |
|
Jan 26, 2026
|
15,140.00 | 16,240.00 | 15,080.00 | 16,240.00 | 16,240.00 | 879,306 |
|
Jan 23, 2026
|
14,370.00 | 15,080.00 | 14,300.00 | 15,000.00 | 15,000.00 | 620,873 |
|
Jan 22, 2026
|
13,980.00 | 14,330.00 | 13,980.00 | 14,250.00 | 14,250.00 | 166,958 |
|
Jan 21, 2026
|
14,080.00 | 14,230.00 | 13,930.00 | 13,970.00 | 13,970.00 | 241,637 |
|
Jan 20, 2026
|
14,020.00 | 14,420.00 | 14,000.00 | 14,330.00 | 14,330.00 | 268,411 |
|
Jan 19, 2026
|
14,210.00 | 14,270.00 | 14,040.00 | 14,090.00 | 14,090.00 | 164,957 |
|
Jan 16, 2026
|
14,440.00 | 14,590.00 | 14,260.00 | 14,300.00 | 14,300.00 | 200,735 |
|
Jan 15, 2026
|
14,550.00 | 14,650.00 | 14,410.00 | 14,510.00 | 14,510.00 | 151,892 |
|
Jan 14, 2026
|
14,450.00 | 14,760.00 | 14,350.00 | 14,660.00 | 14,660.00 | 161,608 |
|
Jan 13, 2026
|
14,450.00 | 14,560.00 | 14,350.00 | 14,490.00 | 14,490.00 | 122,686 |
|
Jan 12, 2026
|
14,400.00 | 14,600.00 | 14,240.00 | 14,450.00 | 14,450.00 | 158,362 |
|
Jan 9, 2026
|
14,540.00 | 14,650.00 | 14,330.00 | 14,400.00 | 14,400.00 | 107,233 |
|
Jan 8, 2026
|
14,810.00 | 14,900.00 | 13,650.00 | 14,540.00 | 14,540.00 | 270,743 |
|
Jan 7, 2026
|
15,190.00 | 15,250.00 | 14,700.00 | 14,840.00 | 14,840.00 | 252,078 |
|
Jan 6, 2026
|
15,280.00 | 15,470.00 | 15,160.00 | 15,210.00 | 15,210.00 | 103,451 |
|
Jan 5, 2026
|
15,540.00 | 15,890.00 | 15,260.00 | 15,280.00 | 15,280.00 | 179,162 |
|
Jan 2, 2026
|
14,980.00 | 15,430.00 | 14,890.00 | 15,390.00 | 15,390.00 | 148,819 |
|
Dec 30, 2025
|
14,960.00 | 15,170.00 | 14,900.00 | 14,900.00 | 14,900.00 | 146,386 |
|
Dec 29, 2025
|
15,020.00 | 15,150.00 | 14,920.00 | 15,100.00 | 15,100.00 | 123,566 |
|
Dec 26, 2025
|
15,260.00 | 15,440.00 | 15,080.00 | 15,110.00 | 15,110.00 | 158,829 |
|
Dec 24, 2025
|
15,300.00 | 15,330.00 | 15,110.00 | 15,280.00 | 15,280.00 | 102,682 |
|
Dec 23, 2025
|
15,500.00 | 15,640.00 | 15,250.00 | 15,300.00 | 15,300.00 | 136,303 |
|
Dec 22, 2025
|
15,500.00 | 15,630.00 | 15,250.00 | 15,510.00 | 15,510.00 | 101,468 |
|
Dec 19, 2025
|
15,390.00 | 15,530.00 | 15,270.00 | 15,430.00 | 15,430.00 | 122,846 |
|
Dec 18, 2025
|
15,580.00 | 15,590.00 | 15,230.00 | 15,360.00 | 15,360.00 | 88,973 |
|
Dec 17, 2025
|
15,460.00 | 15,600.00 | 15,320.00 | 15,430.00 | 15,430.00 | 121,622 |
|
Dec 16, 2025
|
15,640.00 | 15,650.00 | 15,370.00 | 15,450.00 | 15,450.00 | 154,843 |
|
Dec 15, 2025
|
15,780.00 | 15,780.00 | 15,570.00 | 15,640.00 | 15,640.00 | 119,699 |
|
Dec 12, 2025
|
15,910.00 | 16,070.00 | 15,750.00 | 15,950.00 | 15,950.00 | 132,289 |
|
Dec 11, 2025
|
15,830.00 | 15,960.00 | 15,640.00 | 15,960.00 | 15,960.00 | 394,275 |
|
Dec 10, 2025
|
16,050.00 | 16,230.00 | 15,770.00 | 15,820.00 | 15,820.00 | 155,702 |
|
Dec 9, 2025
|
16,290.00 | 16,300.00 | 16,020.00 | 16,070.00 | 16,070.00 | 105,909 |
|
Dec 8, 2025
|
16,550.00 | 16,750.00 | 16,140.00 | 16,300.00 | 16,300.00 | 245,398 |
|
Dec 5, 2025
|
16,550.00 | 16,740.00 | 16,300.00 | 16,710.00 | 16,710.00 | 190,857 |
|
Dec 4, 2025
|
16,440.00 | 16,680.00 | 16,380.00 | 16,680.00 | 16,680.00 | 204,817 |
|
Dec 3, 2025
|
16,300.00 | 16,540.00 | 16,240.00 | 16,430.00 | 16,430.00 | 110,808 |
|
Dec 2, 2025
|
16,250.00 | 16,520.00 | 16,120.00 | 16,270.00 | 16,270.00 | 174,351 |
|
Dec 1, 2025
|
15,630.00 | 16,320.00 | 15,630.00 | 16,000.00 | 16,000.00 | 234,554 |
|
Nov 28, 2025
|
15,660.00 | 15,730.00 | 15,500.00 | 15,610.00 | 15,610.00 | 128,379 |
|
Nov 27, 2025
|
15,690.00 | 15,830.00 | 15,500.00 | 15,510.00 | 15,510.00 | 91,258 |
|
Nov 26, 2025
|
15,510.00 | 15,850.00 | 15,480.00 | 15,670.00 | 15,670.00 | 115,001 |
|
Nov 25, 2025
|
16,000.00 | 16,130.00 | 15,350.00 | 15,480.00 | 15,480.00 | 140,552 |
|
Nov 24, 2025
|
15,890.00 | 16,450.00 | 15,840.00 | 15,970.00 | 15,970.00 | 206,902 |
|
Nov 21, 2025
|
15,470.00 | 15,730.00 | 15,390.00 | 15,700.00 | 15,700.00 | 124,511 |
|
Nov 20, 2025
|
15,750.00 | 16,110.00 | 15,750.00 | 15,960.00 | 15,960.00 | 132,623 |
|
Nov 19, 2025
|
15,760.00 | 15,800.00 | 15,350.00 | 15,730.00 | 15,730.00 | 124,057 |
|
Nov 18, 2025
|
16,130.00 | 16,200.00 | 15,710.00 | 15,710.00 | 15,710.00 | 203,726 |
|
Nov 17, 2025
|
16,670.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | 144,336 |
|
Nov 14, 2025
|
16,850.00 | 17,160.00 | 16,560.00 | 16,580.00 | 16,580.00 | 201,856 |
|
Nov 13, 2025
|
16,710.00 | 17,050.00 | 16,610.00 | 17,000.00 | 17,000.00 | 205,066 |
|
Nov 12, 2025
|
16,200.00 | 16,870.00 | 16,200.00 | 16,870.00 | 16,870.00 | 333,679 |
|
Nov 11, 2025
|
16,510.00 | 18,310.00 | 16,390.00 | 16,400.00 | 16,400.00 | 1,507,468 |
|
Nov 10, 2025
|
16,010.00 | 16,680.00 | 16,000.00 | 16,620.00 | 16,620.00 | 266,703 |
|
Nov 7, 2025
|
15,900.00 | 15,980.00 | 15,370.00 | 15,710.00 | 15,710.00 | 198,036 |
|
Nov 6, 2025
|
16,820.00 | 16,960.00 | 15,920.00 | 15,990.00 | 15,990.00 | 266,811 |
|
Nov 5, 2025
|
17,310.00 | 17,310.00 | 16,350.00 | 16,660.00 | 16,660.00 | 369,368 |
|
Nov 4, 2025
|
16,610.00 | 17,190.00 | 16,560.00 | 16,880.00 | 16,880.00 | 223,797 |
|
Nov 3, 2025
|
16,960.00 | 17,650.00 | 16,850.00 | 16,930.00 | 16,930.00 | 773,960 |
|
Oct 31, 2025
|
16,040.00 | 16,310.00 | 16,040.00 | 16,110.00 | 16,110.00 | 147,863 |
|
Oct 30, 2025
|
16,630.00 | 16,680.00 | 15,980.00 | 16,040.00 | 16,040.00 | 202,564 |
