KSE - Delayed Quote
KRW
Air Busan Co., Ltd. (298690.KS)
1,431.00
-20.00
(-1.38%)
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
|
1,450.00 | 1,450.00 | 1,435.00 | 1,443.00 | 1,443.00 | 5,459 |
|
Oct 30, 2026
|
1,460.00 | 1,472.00 | 1,431.00 | 1,431.00 | 1,431.00 | 54,747 |
|
Oct 29, 2026
|
1,484.00 | 1,484.00 | 1,451.00 | 1,451.00 | 1,451.00 | 30,532 |
|
Oct 28, 2026
|
1,475.00 | 1,478.00 | 1,464.00 | 1,465.00 | 1,465.00 | 63,214 |
|
Oct 27, 2026
|
1,467.00 | 1,488.00 | 1,450.00 | 1,474.00 | 1,474.00 | 51,899 |
|
Oct 26, 2026
|
1,476.00 | 1,489.00 | 1,460.00 | 1,467.00 | 1,467.00 | 62,489 |
|
Oct 23, 2026
|
1,480.00 | 1,491.00 | 1,460.00 | 1,476.00 | 1,476.00 | 103,256 |
|
Oct 22, 2026
|
1,492.00 | 1,492.00 | 1,481.00 | 1,489.00 | 1,489.00 | 49,322 |
|
Oct 21, 2026
|
1,499.00 | 1,499.00 | 1,486.00 | 1,492.00 | 1,492.00 | 23,662 |
|
Oct 20, 2026
|
1,503.00 | 1,509.00 | 1,485.00 | 1,487.00 | 1,487.00 | 59,833 |
|
Oct 19, 2026
|
1,488.00 | 1,500.00 | 1,488.00 | 1,496.00 | 1,496.00 | 51,645 |
|
Oct 16, 2026
|
1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | 62,803 |
|
Oct 15, 2026
|
1,519.00 | 1,538.00 | 1,485.00 | 1,497.00 | 1,497.00 | 185,137 |
|
Oct 14, 2026
|
1,500.00 | 1,630.00 | 1,491.00 | 1,545.00 | 1,545.00 | 328,703 |
|
Oct 13, 2026
|
1,510.00 | 1,510.00 | 1,486.00 | 1,489.00 | 1,489.00 | 86,434 |
|
Oct 12, 2026
|
1,509.00 | 1,509.00 | 1,497.00 | 1,498.00 | 1,498.00 | 39,672 |
|
Oct 8, 2026
|
1,509.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 25,260 |
|
Oct 7, 2026
|
1,500.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | 23,419 |
|
Oct 6, 2026
|
1,504.00 | 1,520.00 | 1,496.00 | 1,497.00 | 1,497.00 | 127,647 |
|
Oct 2, 2026
|
1,513.00 | 1,515.00 | 1,501.00 | 1,502.00 | 1,502.00 | 42,064 |
|
Oct 1, 2026
|
1,511.00 | 1,522.00 | 1,504.00 | 1,507.00 | 1,507.00 | 32,417 |
|
Sep 30, 2026
|
1,508.00 | 1,515.00 | 1,507.00 | 1,509.00 | 1,509.00 | 33,629 |
|
Sep 29, 2026
|
1,515.00 | 1,515.00 | 1,500.00 | 1,509.00 | 1,509.00 | 43,587 |
|
Sep 28, 2026
|
1,527.00 | 1,530.00 | 1,514.00 | 1,515.00 | 1,515.00 | 32,178 |
|
Sep 23, 2026
|
1,555.00 | 1,555.00 | 1,524.00 | 1,526.00 | 1,526.00 | 42,363 |
|
Sep 22, 2026
|
1,495.00 | 1,539.00 | 1,495.00 | 1,526.00 | 1,526.00 | 65,062 |
|
Sep 21, 2026
|
1,507.00 | 1,509.00 | 1,495.00 | 1,508.00 | 1,508.00 | 39,621 |
|
Sep 18, 2026
|
1,524.00 | 1,524.00 | 1,496.00 | 1,501.00 | 1,501.00 | 75,505 |
|
Sep 17, 2026
|
1,525.00 | 1,525.00 | 1,508.00 | 1,508.00 | 1,508.00 | 25,969 |
|
Sep 16, 2026
|
1,540.00 | 1,540.00 | 1,499.00 | 1,526.00 | 1,526.00 | 100,937 |
|
Sep 15, 2026
|
1,547.00 | 1,547.00 | 1,506.00 | 1,509.00 | 1,509.00 | 24,361 |
|
Sep 14, 2026
|
1,505.00 | 1,518.00 | 1,500.00 | 1,513.00 | 1,513.00 | 24,635 |
|
Sep 11, 2026
|
1,508.00 | 1,528.00 | 1,495.00 | 1,509.00 | 1,509.00 | 19,245 |
|
Sep 10, 2026
|
1,539.00 | 1,541.00 | 1,450.00 | 1,520.00 | 1,520.00 | 171,856 |
|
Sep 9, 2026
|
1,590.00 | 1,615.00 | 1,550.00 | 1,555.00 | 1,555.00 | 52,483 |
|
Sep 8, 2026
|
1,566.00 | 1,628.00 | 1,551.00 | 1,600.00 | 1,600.00 | 168,809 |
|
Sep 7, 2026
|
1,532.00 | 1,585.00 | 1,532.00 | 1,566.00 | 1,566.00 | 106,766 |
|
Sep 4, 2026
|
1,505.00 | 1,545.00 | 1,505.00 | 1,535.00 | 1,535.00 | 39,790 |
|
Sep 3, 2026
|
1,510.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | 77,064 |
|
Sep 2, 2026
|
1,501.00 | 1,522.00 | 1,500.00 | 1,500.00 | 1,500.00 | 36,166 |
|
Sep 1, 2026
|
1,520.00 | 1,555.00 | 1,514.00 | 1,525.00 | 1,525.00 | 62,611 |
|
Aug 31, 2026
|
1,559.00 | 1,559.00 | 1,511.00 | 1,538.00 | 1,538.00 | 63,969 |
|
Aug 28, 2026
|
1,559.00 | 1,565.00 | 1,551.00 | 1,559.00 | 1,559.00 | 44,242 |
|
Aug 27, 2026
|
1,544.00 | 1,565.00 | 1,537.00 | 1,558.00 | 1,558.00 | 56,631 |
|
Aug 26, 2026
|
1,527.00 | 1,555.00 | 1,479.00 | 1,544.00 | 1,544.00 | 114,777 |
|
Aug 25, 2026
|
1,575.00 | 1,580.00 | 1,525.00 | 1,539.00 | 1,539.00 | 69,614 |
|
Aug 24, 2026
|
1,512.00 | 1,600.00 | 1,512.00 | 1,573.00 | 1,573.00 | 296,028 |
|
Aug 21, 2026
|
1,450.00 | 1,469.00 | 1,444.00 | 1,469.00 | 1,469.00 | 40,241 |
|
Aug 20, 2026
|
1,438.00 | 1,475.00 | 1,434.00 | 1,462.00 | 1,462.00 | 56,630 |
|
Aug 19, 2026
|
1,448.00 | 1,478.00 | 1,431.00 | 1,443.00 | 1,443.00 | 71,481 |
|
Aug 18, 2026
|
1,487.00 | 1,510.00 | 1,445.00 | 1,448.00 | 1,448.00 | 123,993 |
|
Aug 14, 2026
|
1,473.00 | 1,514.00 | 1,466.00 | 1,487.00 | 1,487.00 | 210,123 |
|
Aug 13, 2026
|
1,537.00 | 1,537.00 | 1,413.00 | 1,471.00 | 1,471.00 | 325,576 |
|
Aug 12, 2026
|
1,524.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,535.00 | 74,787 |
|
Aug 11, 2026
|
1,537.00 | 1,551.00 | 1,523.00 | 1,524.00 | 1,524.00 | 78,371 |
|
Aug 10, 2026
|
1,541.00 | 1,549.00 | 1,510.00 | 1,537.00 | 1,537.00 | 82,494 |
|
Aug 7, 2026
|
1,550.00 | 1,550.00 | 1,519.00 | 1,534.00 | 1,534.00 | 95,599 |
|
Aug 6, 2026
|
1,540.00 | 1,590.00 | 1,537.00 | 1,550.00 | 1,550.00 | 330,471 |
|
Aug 5, 2026
|
1,535.00 | 1,592.00 | 1,528.00 | 1,548.00 | 1,548.00 | 154,081 |
|
Aug 4, 2026
|
1,510.00 | 1,540.00 | 1,510.00 | 1,526.00 | 1,526.00 | 115,380 |
|
Aug 3, 2026
|
1,497.00 | 1,529.00 | 1,472.00 | 1,525.00 | 1,525.00 | 150,555 |
|
Jul 31, 2026
|
1,470.00 | 1,498.00 | 1,462.00 | 1,497.00 | 1,497.00 | 190,348 |
|
Jul 30, 2026
|
1,421.00 | 1,484.00 | 1,421.00 | 1,476.00 | 1,476.00 | 165,049 |
|
Jul 29, 2026
|
1,488.00 | 1,488.00 | 1,400.00 | 1,483.00 | 1,483.00 | 176,141 |
|
Jul 28, 2026
|
1,499.00 | 1,499.00 | 1,401.00 | 1,489.00 | 1,489.00 | 209,276 |
|
Jul 27, 2026
|
1,485.00 | 1,510.00 | 1,467.00 | 1,488.00 | 1,488.00 | 154,111 |
|
Jul 24, 2026
|
1,469.00 | 1,492.00 | 1,444.00 | 1,485.00 | 1,485.00 | 68,406 |
|
Jul 23, 2026
|
1,438.00 | 1,494.00 | 1,434.00 | 1,490.00 | 1,490.00 | 88,834 |
|
Jul 22, 2026
|
1,420.00 | 1,439.00 | 1,420.00 | 1,437.00 | 1,437.00 | 85,447 |
|
Jul 21, 2026
|
1,403.00 | 1,430.00 | 1,403.00 | 1,430.00 | 1,430.00 | 54,740 |
|
Jul 20, 2026
|
1,449.00 | 1,449.00 | 1,404.00 | 1,413.00 | 1,413.00 | 94,331 |
|
Jul 16, 2026
|
1,489.00 | 1,495.00 | 1,402.00 | 1,451.00 | 1,451.00 | 516,402 |
|
Jul 15, 2026
|
1,518.00 | 1,518.00 | 1,465.00 | 1,489.00 | 1,489.00 | 246,056 |
|
Jul 14, 2026
|
1,516.00 | 1,588.00 | 1,456.00 | 1,462.00 | 1,462.00 | 244,732 |
|
Jul 13, 2026
|
1,579.00 | 1,640.00 | 1,481.00 | 1,486.00 | 1,486.00 | 277,267 |
|
Jul 10, 2026
|
1,566.00 | 1,652.00 | 1,532.00 | 1,625.00 | 1,625.00 | 544,650 |
|
Jul 9, 2026
|
1,454.00 | 1,679.00 | 1,454.00 | 1,566.00 | 1,566.00 | 1,781,001 |
|
Jul 8, 2026
|
1,501.00 | 1,515.00 | 1,460.00 | 1,466.00 | 1,466.00 | 232,978 |
|
Jul 7, 2026
|
1,506.00 | 1,629.00 | 1,450.00 | 1,514.00 | 1,514.00 | 183,746 |
|
Jul 6, 2026
|
1,561.00 | 1,569.00 | 1,500.00 | 1,529.00 | 1,529.00 | 100,383 |
|
Jul 3, 2026
|
1,577.00 | 1,590.00 | 1,484.00 | 1,555.00 | 1,555.00 | 123,573 |
|
Jul 2, 2026
|
1,546.00 | 1,622.00 | 1,540.00 | 1,575.00 | 1,575.00 | 139,012 |
|
Jul 1, 2026
|
1,543.00 | 1,591.00 | 1,520.00 | 1,569.00 | 1,569.00 | 147,713 |
|
Jun 30, 2026
|
1,588.00 | 1,644.00 | 1,540.00 | 1,542.00 | 1,542.00 | 140,003 |
|
Jun 29, 2026
|
1,498.00 | 1,600.00 | 1,488.00 | 1,587.00 | 1,587.00 | 243,224 |
|
Jun 26, 2026
|
1,603.00 | 1,950.00 | 1,400.00 | 1,498.00 | 1,498.00 | 2,035,124 |
|
Jun 25, 2026
|
1,580.00 | 1,706.00 | 1,576.00 | 1,618.00 | 1,618.00 | 226,183 |
|
Jun 24, 2026
|
1,511.00 | 1,582.00 | 1,511.00 | 1,576.00 | 1,576.00 | 173,992 |
|
Jun 23, 2026
|
1,564.00 | 1,583.00 | 1,533.00 | 1,541.00 | 1,541.00 | 201,376 |
|
Jun 22, 2026
|
1,575.00 | 1,619.00 | 1,559.00 | 1,564.00 | 1,564.00 | 129,433 |
|
Jun 19, 2026
|
1,680.00 | 1,700.00 | 1,595.00 | 1,611.00 | 1,611.00 | 246,545 |
|
Jun 18, 2026
|
1,762.00 | 1,763.00 | 1,658.00 | 1,682.00 | 1,682.00 | 253,953 |
|
Jun 17, 2026
|
1,800.00 | 1,822.00 | 1,752.00 | 1,762.00 | 1,762.00 | 158,026 |
|
Jun 16, 2026
|
1,861.00 | 1,862.00 | 1,799.00 | 1,799.00 | 1,799.00 | 326,649 |
|
Jun 15, 2026
|
1,810.00 | 2,085.00 | 1,717.00 | 1,863.00 | 1,863.00 | 2,138,508 |
|
Jun 12, 2026
|
1,629.00 | 1,666.00 | 1,621.00 | 1,647.00 | 1,647.00 | 121,176 |
|
Jun 11, 2026
|
1,586.00 | 1,602.00 | 1,520.00 | 1,585.00 | 1,585.00 | 121,896 |
|
Jun 10, 2026
|
1,605.00 | 1,612.00 | 1,550.00 | 1,586.00 | 1,586.00 | 55 |
|
Jun 9, 2026
|
1,585.00 | 1,628.00 | 1,585.00 | 1,607.00 | 1,607.00 | 91,648 |
|
Jun 8, 2026
|
1,649.00 | 1,650.00 | 1,583.00 | 1,585.00 | 1,585.00 | 223,135 |
|
Jun 5, 2026
|
1,661.00 | 1,704.00 | 1,625.00 | 1,652.00 | 1,652.00 | 201,283 |
|
Jun 4, 2026
|
1,680.00 | 1,728.00 | 1,660.00 | 1,660.00 | 1,660.00 | 132,110 |
|
Jun 2, 2026
|
1,710.00 | 1,738.00 | 1,669.00 | 1,680.00 | 1,680.00 | 187,288 |
|
Jun 1, 2026
|
1,802.00 | 1,802.00 | 1,650.00 | 1,710.00 | 1,710.00 | 289,990 |
|
May 29, 2026
|
1,850.00 | 1,897.00 | 1,792.00 | 1,802.00 | 1,802.00 | 209,696 |
|
May 28, 2026
|
1,854.00 | 1,876.00 | 1,835.00 | 1,849.00 | 1,849.00 | 183,765 |
|
May 27, 2026
|
1,903.00 | 1,903.00 | 1,858.00 | 1,876.00 | 1,876.00 | 156,428 |
|
May 26, 2026
|
1,935.00 | 1,995.00 | 1,890.00 | 1,903.00 | 1,903.00 | 163,378 |
|
May 22, 2026
|
1,950.00 | 1,955.00 | 1,922.00 | 1,931.00 | 1,931.00 | 80,934 |
|
May 21, 2026
|
1,892.00 | 1,965.00 | 1,892.00 | 1,910.00 | 1,910.00 | 182,067 |
|
May 20, 2026
|
1,924.00 | 2,115.00 | 1,854.00 | 1,875.00 | 1,875.00 | 579,554 |
|
May 19, 2026
|
1,896.00 | 1,955.00 | 1,777.00 | 1,943.00 | 1,943.00 | 189,658 |
|
May 18, 2026
|
1,967.00 | 1,967.00 | 1,857.00 | 1,896.00 | 1,896.00 | 124,435 |
|
May 15, 2026
|
2,000.00 | 2,020.00 | 1,893.00 | 1,959.00 | 1,959.00 | 309,513 |
|
May 14, 2026
|
1,890.00 | 2,045.00 | 1,861.00 | 1,986.00 | 1,986.00 | 525,746 |
|
May 13, 2026
|
1,888.00 | 1,941.00 | 1,837.00 | 1,865.00 | 1,865.00 | 255,398 |
|
May 12, 2026
|
1,937.00 | 1,990.00 | 1,868.00 | 1,888.00 | 1,888.00 | 464,357 |
|
May 11, 2026
|
2,055.00 | 2,090.00 | 1,951.00 | 1,980.00 | 1,980.00 | 303,284 |
|
May 8, 2026
|
2,025.00 | 2,085.00 | 1,987.00 | 2,040.00 | 2,040.00 | 322,659 |
|
May 7, 2026
|
1,975.00 | 2,025.00 | 1,958.00 | 2,000.00 | 2,000.00 | 320,359 |
|
May 6, 2026
|
1,996.00 | 2,020.00 | 1,950.00 | 1,970.00 | 1,970.00 | 263,019 |
|
May 4, 2026
|
2,030.00 | 2,065.00 | 2,005.00 | 2,020.00 | 2,020.00 | 249,411 |
|
Apr 30, 2026
|
2,095.00 | 2,095.00 | 2,030.00 | 2,050.00 | 2,050.00 | 127,068 |
|
Apr 29, 2026
|
2,030.00 | 2,070.00 | 2,005.00 | 2,030.00 | 2,030.00 | 139,929 |
|
Apr 28, 2026
|
2,080.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 204,357 |
|
Apr 27, 2026
|
2,090.00 | 2,110.00 | 2,055.00 | 2,100.00 | 2,100.00 | 161,796 |
|
Apr 24, 2026
|
2,055.00 | 2,100.00 | 2,055.00 | 2,090.00 | 2,090.00 | 176,055 |
|
Apr 23, 2026
|
2,085.00 | 2,110.00 | 2,045.00 | 2,075.00 | 2,075.00 | 173,097 |
|
Apr 22, 2026
|
2,095.00 | 2,105.00 | 2,035.00 | 2,085.00 | 2,085.00 | 146,624 |
|
Apr 21, 2026
|
2,060.00 | 2,110.00 | 2,050.00 | 2,095.00 | 2,095.00 | 251,386 |
|
Apr 20, 2026
|
2,040.00 | 2,075.00 | 2,005.00 | 2,055.00 | 2,055.00 | 139,375 |
|
Apr 17, 2026
|
2,075.00 | 2,075.00 | 2,015.00 | 2,070.00 | 2,070.00 | 158,418 |
|
Apr 16, 2026
|
2,055.00 | 2,095.00 | 2,040.00 | 2,060.00 | 2,060.00 | 161,164 |
|
Apr 15, 2026
|
2,020.00 | 2,070.00 | 2,000.00 | 2,050.00 | 2,050.00 | 285,306 |
|
Apr 14, 2026
|
2,060.00 | 2,095.00 | 1,997.00 | 2,020.00 | 2,020.00 | 216,059 |
|
Apr 13, 2026
|
2,190.00 | 2,190.00 | 2,015.00 | 2,060.00 | 2,060.00 | 407,249 |
|
Apr 10, 2026
|
2,180.00 | 2,205.00 | 2,070.00 | 2,195.00 | 2,195.00 | 862,879 |
|
Apr 9, 2026
|
2,005.00 | 2,190.00 | 1,982.00 | 2,190.00 | 2,190.00 | 1,429,811 |
|
Apr 8, 2026
|
1,955.00 | 2,035.00 | 1,935.00 | 2,020.00 | 2,020.00 | 903,800 |
|
Apr 7, 2026
|
1,838.00 | 1,942.00 | 1,838.00 | 1,934.00 | 1,934.00 | 490,445 |
|
Apr 6, 2026
|
1,836.00 | 1,839.00 | 1,802.00 | 1,835.00 | 1,835.00 | 70,681 |
|
Apr 3, 2026
|
1,813.00 | 1,890.00 | 1,805.00 | 1,835.00 | 1,835.00 | 138,057 |
|
Apr 2, 2026
|
1,852.00 | 1,858.00 | 1,786.00 | 1,812.00 | 1,812.00 | 405,461 |
|
Apr 1, 2026
|
1,812.00 | 1,855.00 | 1,812.00 | 1,851.00 | 1,851.00 | 157,372 |
|
Mar 31, 2026
|
1,855.00 | 1,855.00 | 1,791.00 | 1,805.00 | 1,805.00 | 178,613 |
|
Mar 30, 2026
|
1,847.00 | 1,870.00 | 1,824.00 | 1,855.00 | 1,855.00 | 106,420 |
|
Mar 27, 2026
|
1,820.00 | 1,873.00 | 1,811.00 | 1,870.00 | 1,870.00 | 189,077 |
|
Mar 26, 2026
|
1,832.00 | 1,851.00 | 1,820.00 | 1,831.00 | 1,831.00 | 111,111 |
|
Mar 25, 2026
|
1,843.00 | 1,860.00 | 1,831.00 | 1,843.00 | 1,843.00 | 109,449 |
|
Mar 24, 2026
|
1,846.00 | 1,920.00 | 1,811.00 | 1,843.00 | 1,843.00 | 340,161 |
|
Mar 23, 2026
|
1,878.00 | 1,878.00 | 1,821.00 | 1,830.00 | 1,830.00 | 192,367 |
|
Mar 20, 2026
|
1,830.00 | 1,892.00 | 1,830.00 | 1,879.00 | 1,879.00 | 306,783 |
|
Mar 19, 2026
|
1,835.00 | 1,838.00 | 1,825.00 | 1,830.00 | 1,830.00 | 138,033 |
|
Mar 18, 2026
|
1,875.00 | 1,885.00 | 1,846.00 | 1,851.00 | 1,851.00 | 187,060 |
|
Mar 17, 2026
|
1,808.00 | 1,883.00 | 1,808.00 | 1,863.00 | 1,863.00 | 425,555 |
|
Mar 16, 2026
|
1,780.00 | 1,832.00 | 1,770.00 | 1,817.00 | 1,817.00 | 357,639 |
|
Mar 13, 2026
|
1,750.00 | 1,803.00 | 1,724.00 | 1,780.00 | 1,780.00 | 243,679 |
|
Mar 12, 2026
|
1,745.00 | 1,776.00 | 1,702.00 | 1,760.00 | 1,760.00 | 279,274 |
|
Mar 11, 2026
|
1,735.00 | 1,759.00 | 1,717.00 | 1,745.00 | 1,745.00 | 176,529 |
|
Mar 10, 2026
|
1,703.00 | 1,742.00 | 1,702.00 | 1,735.00 | 1,735.00 | 191,985 |
|
Mar 9, 2026
|
1,671.00 | 1,725.00 | 1,663.00 | 1,672.00 | 1,672.00 | 369,852 |
|
Mar 6, 2026
|
1,730.00 | 1,775.00 | 1,725.00 | 1,752.00 | 1,752.00 | 241,874 |
|
Mar 5, 2026
|
1,729.00 | 1,771.00 | 1,720.00 | 1,769.00 | 1,769.00 | 301,019 |
|
Mar 4, 2026
|
1,775.00 | 1,775.00 | 1,633.00 | 1,687.00 | 1,687.00 | 1,354,430 |
|
Mar 3, 2026
|
1,750.00 | 1,859.00 | 1,750.00 | 1,782.00 | 1,782.00 | 730,452 |
|
Feb 27, 2026
|
1,930.00 | 1,930.00 | 1,848.00 | 1,862.00 | 1,862.00 | 649,851 |
|
Feb 26, 2026
|
2,050.00 | 2,050.00 | 1,911.00 | 1,931.00 | 1,931.00 | 1,151,695 |
|
Feb 25, 2026
|
2,010.00 | 2,085.00 | 2,005.00 | 2,025.00 | 2,025.00 | 532,077 |
|
Feb 24, 2026
|
2,090.00 | 2,090.00 | 2,000.00 | 2,010.00 | 2,010.00 | 445,995 |
|
Feb 23, 2026
|
2,005.00 | 2,085.00 | 2,005.00 | 2,065.00 | 2,065.00 | 545,359 |
|
Feb 20, 2026
|
2,025.00 | 2,040.00 | 1,998.00 | 2,005.00 | 2,005.00 | 343,272 |
|
Feb 19, 2026
|
1,995.00 | 2,035.00 | 1,965.00 | 2,020.00 | 2,020.00 | 661,066 |
|
Feb 13, 2026
|
1,972.00 | 1,999.00 | 1,972.00 | 1,990.00 | 1,990.00 | 386,452 |
|
Feb 12, 2026
|
1,980.00 | 1,990.00 | 1,959.00 | 1,972.00 | 1,972.00 | 361,606 |
|
Feb 11, 2026
|
1,998.00 | 1,999.00 | 1,949.00 | 1,981.00 | 1,981.00 | 482,550 |
|
Feb 10, 2026
|
1,936.00 | 1,996.00 | 1,936.00 | 1,987.00 | 1,987.00 | 777,206 |
|
Feb 9, 2026
|
1,869.00 | 1,957.00 | 1,869.00 | 1,933.00 | 1,933.00 | 908,088 |
|
Feb 6, 2026
|
1,885.00 | 1,891.00 | 1,817.00 | 1,867.00 | 1,867.00 | 317,798 |
|
Feb 5, 2026
|
1,842.00 | 1,917.00 | 1,827.00 | 1,884.00 | 1,884.00 | 781,624 |
|
Feb 4, 2026
|
1,797.00 | 1,843.00 | 1,750.00 | 1,842.00 | 1,842.00 | 319,389 |
|
Feb 3, 2026
|
1,790.00 | 1,810.00 | 1,789.00 | 1,798.00 | 1,798.00 | 150,991 |
|
Feb 2, 2026
|
1,807.00 | 1,807.00 | 1,760.00 | 1,790.00 | 1,790.00 | 287,319 |
|
Jan 30, 2026
|
1,812.00 | 1,813.00 | 1,780.00 | 1,807.00 | 1,807.00 | 260,824 |
|
Jan 29, 2026
|
1,817.00 | 1,823.00 | 1,760.00 | 1,812.00 | 1,812.00 | 379,787 |
|
Jan 28, 2026
|
1,824.00 | 1,829.00 | 1,811.00 | 1,811.00 | 1,811.00 | 317,822 |
|
Jan 27, 2026
|
1,804.00 | 1,814.00 | 1,767.00 | 1,809.00 | 1,809.00 | 164,996 |
|
Jan 26, 2026
|
1,803.00 | 1,819.00 | 1,796.00 | 1,804.00 | 1,804.00 | 264,631 |
|
Jan 23, 2026
|
1,780.00 | 1,809.00 | 1,752.00 | 1,807.00 | 1,807.00 | 308,810 |
|
Jan 22, 2026
|
1,773.00 | 1,796.00 | 1,773.00 | 1,780.00 | 1,780.00 | 241,879 |
|
Jan 21, 2026
|
1,838.00 | 1,838.00 | 1,721.00 | 1,773.00 | 1,773.00 | 473,532 |
|
Jan 20, 2026
|
1,775.00 | 1,850.00 | 1,775.00 | 1,845.00 | 1,845.00 | 877,667 |
|
Jan 19, 2026
|
1,782.00 | 1,782.00 | 1,752.00 | 1,774.00 | 1,774.00 | 251,684 |
|
Jan 16, 2026
|
1,738.00 | 1,782.00 | 1,731.00 | 1,762.00 | 1,762.00 | 652,842 |
|
Jan 15, 2026
|
1,758.00 | 1,775.00 | 1,737.00 | 1,744.00 | 1,744.00 | 407,577 |
|
Jan 14, 2026
|
1,739.00 | 1,765.00 | 1,730.00 | 1,765.00 | 1,765.00 | 256,331 |
|
Jan 13, 2026
|
1,733.00 | 1,743.00 | 1,725.00 | 1,739.00 | 1,739.00 | 299,240 |
|
Jan 12, 2026
|
1,750.00 | 1,763.00 | 1,736.00 | 1,749.00 | 1,749.00 | 151,187 |
|
Jan 9, 2026
|
1,725.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,750.00 | 167,726 |
|
Jan 8, 2026
|
1,737.00 | 1,759.00 | 1,724.00 | 1,725.00 | 1,725.00 | 89,079 |
|
Jan 7, 2026
|
1,739.00 | 1,837.00 | 1,714.00 | 1,737.00 | 1,737.00 | 424,538 |
|
Jan 6, 2026
|
1,735.00 | 1,746.00 | 1,721.00 | 1,739.00 | 1,739.00 | 125,480 |
|
Jan 5, 2026
|
1,789.00 | 1,789.00 | 1,738.00 | 1,743.00 | 1,743.00 | 388,666 |
|
Jan 2, 2026
|
1,720.00 | 1,891.00 | 1,705.00 | 1,760.00 | 1,760.00 | 772,474 |
|
Dec 30, 2025
|
1,715.00 | 1,730.00 | 1,710.00 | 1,719.00 | 1,719.00 | 154,953 |
|
Dec 29, 2025
|
1,730.00 | 1,742.00 | 1,705.00 | 1,725.00 | 1,725.00 | 197,909 |
|
Dec 26, 2025
|
1,746.00 | 1,753.00 | 1,717.00 | 1,730.00 | 1,730.00 | 218,806 |
|
Dec 24, 2025
|
1,740.00 | 1,760.00 | 1,720.00 | 1,746.00 | 1,746.00 | 252,623 |
|
Dec 23, 2025
|
1,760.00 | 1,760.00 | 1,717.00 | 1,729.00 | 1,729.00 | 411,951 |
|
Dec 22, 2025
|
1,755.00 | 1,764.00 | 1,737.00 | 1,754.00 | 1,754.00 | 194,681 |
|
Dec 19, 2025
|
1,740.00 | 1,758.00 | 1,725.00 | 1,744.00 | 1,744.00 | 385,370 |
|
Dec 18, 2025
|
1,777.00 | 1,777.00 | 1,706.00 | 1,739.00 | 1,739.00 | 350,090 |
|
Dec 17, 2025
|
1,800.00 | 1,815.00 | 1,771.00 | 1,781.00 | 1,781.00 | 449,748 |
|
Dec 16, 2025
|
1,826.00 | 1,855.00 | 1,795.00 | 1,800.00 | 1,800.00 | 519,117 |
|
Dec 15, 2025
|
1,876.00 | 1,877.00 | 1,826.00 | 1,829.00 | 1,829.00 | 460,712 |
|
Dec 12, 2025
|
1,844.00 | 1,917.00 | 1,838.00 | 1,876.00 | 1,876.00 | 1,042,325 |
|
Dec 11, 2025
|
1,870.00 | 1,995.00 | 1,831.00 | 1,844.00 | 1,844.00 | 3,067,566 |
|
Dec 10, 2025
|
1,900.00 | 1,910.00 | 1,856.00 | 1,878.00 | 1,878.00 | 1,160,198 |
|
Dec 9, 2025
|
1,885.00 | 2,060.00 | 1,816.00 | 1,897.00 | 1,897.00 | 9,793,009 |
|
Dec 8, 2025
|
1,722.00 | 2,240.00 | 1,716.00 | 1,900.00 | 1,900.00 | 21,854,842 |
|
Dec 5, 2025
|
1,747.00 | 1,747.00 | 1,711.00 | 1,724.00 | 1,724.00 | 180,230 |
|
Dec 4, 2025
|
1,762.00 | 1,780.00 | 1,735.00 | 1,736.00 | 1,736.00 | 155,527 |
|
Dec 3, 2025
|
1,749.00 | 1,770.00 | 1,733.00 | 1,767.00 | 1,767.00 | 152,684 |
|
Dec 2, 2025
|
1,747.00 | 1,747.00 | 1,719.00 | 1,738.00 | 1,738.00 | 88,952 |
|
Dec 1, 2025
|
1,740.00 | 1,767.00 | 1,718.00 | 1,730.00 | 1,730.00 | 231,509 |
|
Nov 28, 2025
|
1,733.00 | 1,752.00 | 1,721.00 | 1,727.00 | 1,727.00 | 128,135 |
|
Nov 27, 2025
|
1,740.00 | 1,744.00 | 1,719.00 | 1,733.00 | 1,733.00 | 167,770 |
|
Nov 26, 2025
|
1,745.00 | 1,765.00 | 1,732.00 | 1,737.00 | 1,737.00 | 163,292 |
|
Nov 25, 2025
|
1,807.00 | 1,807.00 | 1,725.00 | 1,735.00 | 1,735.00 | 375,733 |
|
Nov 24, 2025
|
1,811.00 | 1,860.00 | 1,775.00 | 1,780.00 | 1,780.00 | 579,690 |
|
Nov 21, 2025
|
1,830.00 | 1,940.00 | 1,730.00 | 1,837.00 | 1,837.00 | 1,976,356 |
|
Nov 20, 2025
|
1,754.00 | 2,000.00 | 1,754.00 | 1,834.00 | 1,834.00 | 5,952,939 |
|
Nov 19, 2025
|
1,698.00 | 2,075.00 | 1,690.00 | 1,770.00 | 1,770.00 | 6,173,818 |
|
Nov 18, 2025
|
1,720.00 | 1,720.00 | 1,690.00 | 1,696.00 | 1,696.00 | 143,050 |
|
Nov 17, 2025
|
1,750.00 | 1,750.00 | 1,715.00 | 1,719.00 | 1,719.00 | 137,420 |
|
Nov 14, 2025
|
1,770.00 | 1,770.00 | 1,739.00 | 1,750.00 | 1,750.00 | 145,368 |
|
Nov 13, 2025
|
1,781.00 | 1,805.00 | 1,767.00 | 1,776.00 | 1,776.00 | 160,189 |
|
Nov 12, 2025
|
1,747.00 | 1,785.00 | 1,741.00 | 1,781.00 | 1,781.00 | 158,607 |
|
Nov 11, 2025
|
1,772.00 | 1,785.00 | 1,744.00 | 1,747.00 | 1,747.00 | 161,939 |
|
Nov 10, 2025
|
1,728.00 | 1,783.00 | 1,728.00 | 1,772.00 | 1,772.00 | 148,970 |
|
Nov 7, 2025
|
1,780.00 | 1,780.00 | 1,633.00 | 1,728.00 | 1,728.00 | 287,895 |
|
Nov 6, 2025
|
1,735.00 | 1,785.00 | 1,735.00 | 1,784.00 | 1,784.00 | 166,456 |
|
Nov 5, 2025
|
1,769.00 | 1,769.00 | 1,714.00 | 1,735.00 | 1,735.00 | 392,778 |
|
Nov 4, 2025
|
1,799.00 | 1,799.00 | 1,751.00 | 1,770.00 | 1,770.00 | 352,711 |
|
Nov 3, 2025
|
1,830.00 | 1,831.00 | 1,801.00 | 1,803.00 | 1,803.00 | 332,328 |
