KSE - Delayed Quote
KRW
SK bioscience Co.,Ltd. (302440.KS)
33,500.00
+750.00
(+2.29%)
As of 2:36:09 PM GMT+9. Market Open.
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
|
32,300.00 | 33,700.00 | 32,200.00 | 33,250.00 | 33,250.00 | 44,185 |
|
Oct 30, 2026
|
32,500.00 | 33,250.00 | 31,850.00 | 32,750.00 | 32,750.00 | 89,497 |
|
Oct 29, 2026
|
32,150.00 | 32,550.00 | 31,550.00 | 32,200.00 | 32,200.00 | 68,363 |
|
Oct 28, 2026
|
32,000.00 | 32,750.00 | 32,000.00 | 32,150.00 | 32,150.00 | 66,837 |
|
Oct 27, 2026
|
32,150.00 | 32,700.00 | 31,700.00 | 31,750.00 | 31,750.00 | 75,181 |
|
Oct 26, 2026
|
32,800.00 | 33,150.00 | 31,500.00 | 32,000.00 | 32,000.00 | 96,591 |
|
Oct 23, 2026
|
34,400.00 | 34,900.00 | 33,000.00 | 33,150.00 | 33,150.00 | 86,054 |
|
Oct 22, 2026
|
35,350.00 | 35,600.00 | 34,550.00 | 34,600.00 | 34,600.00 | 55,345 |
|
Oct 21, 2026
|
36,150.00 | 36,750.00 | 35,400.00 | 35,450.00 | 35,450.00 | 75,147 |
|
Oct 20, 2026
|
36,500.00 | 37,550.00 | 35,650.00 | 35,800.00 | 35,800.00 | 64,073 |
|
Oct 19, 2026
|
36,200.00 | 37,175.00 | 35,650.00 | 37,000.00 | 37,000.00 | 76,814 |
|
Oct 16, 2026
|
35,250.00 | 37,250.00 | 35,200.00 | 36,300.00 | 36,300.00 | 84,848 |
|
Oct 15, 2026
|
36,100.00 | 36,150.00 | 34,800.00 | 35,350.00 | 35,350.00 | 83,971 |
|
Oct 14, 2026
|
36,550.00 | 36,950.00 | 35,700.00 | 36,300.00 | 36,300.00 | 58,189 |
|
Oct 13, 2026
|
35,600.00 | 36,500.00 | 34,750.00 | 36,450.00 | 36,450.00 | 97,339 |
|
Oct 12, 2026
|
36,850.00 | 37,450.00 | 36,150.00 | 36,450.00 | 36,450.00 | 69,609 |
|
Oct 8, 2026
|
37,450.00 | 37,500.00 | 36,750.00 | 36,750.00 | 36,750.00 | 87,838 |
|
Oct 7, 2026
|
38,250.00 | 38,750.00 | 37,500.00 | 38,000.00 | 38,000.00 | 82,432 |
|
Oct 6, 2026
|
36,700.00 | 37,800.00 | 36,650.00 | 37,250.00 | 37,250.00 | 66,392 |
|
Oct 2, 2026
|
37,100.00 | 37,150.00 | 36,050.00 | 36,500.00 | 36,500.00 | 46,272 |
|
Oct 1, 2026
|
36,400.00 | 37,200.00 | 36,150.00 | 36,800.00 | 36,800.00 | 62,553 |
|
Sep 30, 2026
|
36,100.00 | 36,450.00 | 35,550.00 | 36,100.00 | 36,100.00 | 48,212 |
|
Sep 29, 2026
|
36,400.00 | 36,400.00 | 35,450.00 | 35,900.00 | 35,900.00 | 49,953 |
|
Sep 28, 2026
|
35,750.00 | 36,850.00 | 35,500.00 | 36,450.00 | 36,450.00 | 68,610 |
|
Sep 23, 2026
|
35,550.00 | 36,100.00 | 35,450.00 | 35,750.00 | 35,750.00 | 59,220 |
|
Sep 22, 2026
|
35,800.00 | 36,150.00 | 35,500.00 | 35,750.00 | 35,750.00 | 51,840 |
|
Sep 21, 2026
|
35,350.00 | 36,050.00 | 35,200.00 | 35,650.00 | 35,650.00 | 53,334 |
|
Sep 18, 2026
|
36,600.00 | 36,800.00 | 35,150.00 | 35,150.00 | 35,150.00 | 103,032 |
|
Sep 17, 2026
|
36,400.00 | 36,575.00 | 36,000.00 | 36,250.00 | 36,250.00 | 41,435 |
|
Sep 16, 2026
|
36,350.00 | 36,800.00 | 35,850.00 | 36,200.00 | 36,200.00 | 55,079 |
|
Sep 15, 2026
|
37,350.00 | 37,800.00 | 36,600.00 | 36,750.00 | 36,750.00 | 63,476 |
|
Sep 14, 2026
|
36,900.00 | 38,150.00 | 36,850.00 | 37,800.00 | 37,800.00 | 69,063 |
|
Sep 11, 2026
|
37,000.00 | 37,850.00 | 36,950.00 | 37,250.00 | 37,250.00 | 53,864 |
|
Sep 10, 2026
|
36,800.00 | 38,000.00 | 36,650.00 | 38,000.00 | 38,000.00 | 97,021 |
|
Sep 9, 2026
|
36,700.00 | 37,350.00 | 36,400.00 | 37,300.00 | 37,300.00 | 54,490 |
|
Sep 8, 2026
|
37,800.00 | 38,100.00 | 36,750.00 | 36,750.00 | 36,750.00 | 64,129 |
|
Sep 7, 2026
|
38,150.00 | 38,150.00 | 37,500.00 | 37,600.00 | 37,600.00 | 65,260 |
|
Sep 4, 2026
|
38,050.00 | 38,150.00 | 37,650.00 | 37,900.00 | 37,900.00 | 46,060 |
|
Sep 3, 2026
|
37,500.00 | 39,050.00 | 37,200.00 | 37,750.00 | 37,750.00 | 81,339 |
|
Sep 2, 2026
|
37,750.00 | 38,200.00 | 37,400.00 | 37,450.00 | 37,450.00 | 73,629 |
|
Sep 1, 2026
|
38,700.00 | 38,900.00 | 38,000.00 | 38,350.00 | 38,350.00 | 63,567 |
|
Aug 31, 2026
|
38,450.00 | 38,900.00 | 37,450.00 | 38,400.00 | 38,400.00 | 75,323 |
|
Aug 28, 2026
|
38,300.00 | 38,950.00 | 38,000.00 | 38,950.00 | 38,950.00 | 57,833 |
|
Aug 27, 2026
|
37,900.00 | 38,650.00 | 37,750.00 | 38,450.00 | 38,450.00 | 81,128 |
|
Aug 26, 2026
|
37,900.00 | 38,250.00 | 37,050.00 | 38,100.00 | 38,100.00 | 85,009 |
|
Aug 25, 2026
|
37,750.00 | 37,800.00 | 36,400.00 | 37,550.00 | 37,550.00 | 87,866 |
|
Aug 24, 2026
|
37,500.00 | 38,500.00 | 37,150.00 | 38,300.00 | 38,300.00 | 106,982 |
|
Aug 21, 2026
|
36,800.00 | 37,000.00 | 35,750.00 | 36,500.00 | 36,500.00 | 73,765 |
|
Aug 20, 2026
|
38,200.00 | 39,150.00 | 37,100.00 | 37,750.00 | 37,750.00 | 183,719 |
|
Aug 19, 2026
|
35,500.00 | 36,050.00 | 35,100.00 | 35,800.00 | 35,800.00 | 58,122 |
|
Aug 18, 2026
|
37,400.00 | 37,800.00 | 36,000.00 | 36,500.00 | 36,500.00 | 114,877 |
|
Aug 14, 2026
|
36,850.00 | 37,850.00 | 36,850.00 | 37,650.00 | 37,650.00 | 63,121 |
|
Aug 13, 2026
|
36,500.00 | 37,950.00 | 36,400.00 | 36,850.00 | 36,850.00 | 128,846 |
|
Aug 12, 2026
|
37,350.00 | 37,550.00 | 36,500.00 | 36,500.00 | 36,500.00 | 76,120 |
|
Aug 11, 2026
|
36,550.00 | 37,650.00 | 36,550.00 | 37,500.00 | 37,500.00 | 68,318 |
|
Aug 10, 2026
|
37,100.00 | 37,750.00 | 36,300.00 | 37,250.00 | 37,250.00 | 70,624 |
|
Aug 7, 2026
|
35,700.00 | 37,000.00 | 35,700.00 | 36,850.00 | 36,850.00 | 76,066 |
|
Aug 6, 2026
|
34,900.00 | 35,950.00 | 34,650.00 | 35,900.00 | 35,900.00 | 84,762 |
|
Aug 5, 2026
|
34,900.00 | 35,600.00 | 34,450.00 | 34,600.00 | 34,600.00 | 110,026 |
|
Aug 4, 2026
|
33,900.00 | 35,900.00 | 33,850.00 | 34,650.00 | 34,650.00 | 80,467 |
|
Aug 3, 2026
|
33,450.00 | 34,950.00 | 33,200.00 | 34,200.00 | 34,200.00 | 76,668 |
|
Jul 31, 2026
|
33,450.00 | 34,050.00 | 33,050.00 | 33,850.00 | 33,850.00 | 89,991 |
|
Jul 30, 2026
|
32,050.00 | 33,750.00 | 32,050.00 | 33,150.00 | 33,150.00 | 120,786 |
|
Jul 29, 2026
|
34,000.00 | 34,850.00 | 31,800.00 | 32,500.00 | 32,500.00 | 132,417 |
|
Jul 28, 2026
|
34,200.00 | 34,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 62,322 |
|
Jul 27, 2026
|
34,350.00 | 35,500.00 | 33,900.00 | 34,850.00 | 34,850.00 | 66,207 |
|
Jul 24, 2026
|
33,200.00 | 34,650.00 | 33,150.00 | 34,350.00 | 34,350.00 | 87,254 |
|
Jul 23, 2026
|
32,550.00 | 33,800.00 | 32,500.00 | 33,650.00 | 33,650.00 | 96,257 |
|
Jul 22, 2026
|
33,300.00 | 33,800.00 | 32,700.00 | 32,750.00 | 32,750.00 | 62,553 |
|
Jul 21, 2026
|
33,200.00 | 34,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | 82,433 |
|
Jul 20, 2026
|
35,500.00 | 35,500.00 | 33,700.00 | 33,950.00 | 33,950.00 | 72,636 |
|
Jul 16, 2026
|
35,200.00 | 36,000.00 | 34,600.00 | 35,450.00 | 35,450.00 | 53,806 |
|
Jul 15, 2026
|
35,500.00 | 36,400.00 | 35,050.00 | 35,200.00 | 35,200.00 | 86,085 |
|
Jul 14, 2026
|
36,350.00 | 36,400.00 | 34,700.00 | 35,000.00 | 35,000.00 | 142,610 |
|
Jul 13, 2026
|
37,100.00 | 37,450.00 | 35,800.00 | 36,300.00 | 36,300.00 | 70,626 |
|
Jul 10, 2026
|
36,500.00 | 37,650.00 | 36,150.00 | 36,650.00 | 36,650.00 | 71,153 |
|
Jul 9, 2026
|
37,800.00 | 38,150.00 | 35,900.00 | 36,150.00 | 36,150.00 | 139,202 |
|
Jul 8, 2026
|
38,400.00 | 38,600.00 | 37,100.00 | 37,950.00 | 37,950.00 | 92,787 |
|
Jul 7, 2026
|
36,800.00 | 38,650.00 | 36,800.00 | 38,400.00 | 38,400.00 | 91,442 |
|
Jul 6, 2026
|
37,500.00 | 37,950.00 | 36,750.00 | 37,600.00 | 37,600.00 | 59,484 |
|
Jul 3, 2026
|
37,600.00 | 37,850.00 | 36,800.00 | 37,700.00 | 37,700.00 | 115,803 |
|
Jul 2, 2026
|
36,000.00 | 38,500.00 | 35,200.00 | 37,400.00 | 37,400.00 | 106,965 |
|
Jul 1, 2026
|
36,000.00 | 36,850.00 | 35,350.00 | 36,700.00 | 36,700.00 | 97,417 |
|
Jun 30, 2026
|
37,950.00 | 38,050.00 | 35,750.00 | 35,750.00 | 35,750.00 | 127,079 |
|
Jun 29, 2026
|
35,050.00 | 38,500.00 | 35,050.00 | 38,350.00 | 38,350.00 | 165,454 |
|
Jun 26, 2026
|
36,850.00 | 36,850.00 | 33,850.00 | 34,950.00 | 34,950.00 | 237,734 |
|
Jun 25, 2026
|
36,200.00 | 39,150.00 | 36,200.00 | 37,000.00 | 37,000.00 | 174,060 |
|
Jun 24, 2026
|
34,850.00 | 36,600.00 | 34,550.00 | 36,350.00 | 36,350.00 | 131,621 |
|
Jun 23, 2026
|
36,950.00 | 37,200.00 | 35,050.00 | 35,150.00 | 35,150.00 | 138,674 |
|
Jun 22, 2026
|
38,500.00 | 38,550.00 | 36,900.00 | 36,900.00 | 36,900.00 | 108,436 |
|
Jun 19, 2026
|
39,400.00 | 39,400.00 | 37,700.00 | 38,650.00 | 38,650.00 | 216,896 |
|
Jun 18, 2026
|
40,950.00 | 41,250.00 | 39,050.00 | 39,400.00 | 39,400.00 | 106,671 |
|
Jun 17, 2026
|
40,350.00 | 41,750.00 | 39,550.00 | 41,150.00 | 41,150.00 | 124,996 |
|
Jun 16, 2026
|
40,150.00 | 40,350.00 | 39,450.00 | 40,000.00 | 40,000.00 | 89,333 |
|
Jun 15, 2026
|
40,400.00 | 40,550.00 | 39,850.00 | 40,100.00 | 40,100.00 | 80,664 |
|
Jun 12, 2026
|
39,850.00 | 40,650.00 | 39,200.00 | 39,200.00 | 39,200.00 | 133,796 |
|
Jun 11, 2026
|
38,100.00 | 39,500.00 | 37,150.00 | 39,350.00 | 39,350.00 | 181,256 |
|
Jun 10, 2026
|
37,950.00 | 39,700.00 | 37,600.00 | 38,600.00 | 38,600.00 | 115,562 |
|
Jun 9, 2026
|
37,400.00 | 39,550.00 | 37,250.00 | 39,000.00 | 39,000.00 | 116,237 |
|
Jun 8, 2026
|
38,000.00 | 38,650.00 | 37,000.00 | 37,350.00 | 37,350.00 | 147,278 |
|
Jun 5, 2026
|
41,700.00 | 41,950.00 | 39,900.00 | 39,950.00 | 39,950.00 | 144,750 |
|
Jun 4, 2026
|
40,950.00 | 41,700.00 | 40,250.00 | 41,450.00 | 41,450.00 | 127,757 |
|
Jun 2, 2026
|
39,650.00 | 42,000.00 | 39,650.00 | 41,300.00 | 41,300.00 | 234,062 |
|
Jun 1, 2026
|
40,700.00 | 41,200.00 | 39,750.00 | 40,300.00 | 40,300.00 | 167,164 |
|
May 29, 2026
|
41,950.00 | 42,800.00 | 40,500.00 | 40,900.00 | 40,900.00 | 235,893 |
|
May 28, 2026
|
41,000.00 | 41,000.00 | 38,800.00 | 40,000.00 | 40,000.00 | 241,057 |
|
May 27, 2026
|
41,450.00 | 42,100.00 | 40,200.00 | 41,000.00 | 41,000.00 | 196,504 |
|
May 26, 2026
|
42,850.00 | 43,750.00 | 42,250.00 | 42,300.00 | 42,300.00 | 151,239 |
|
May 22, 2026
|
40,150.00 | 42,800.00 | 40,150.00 | 41,750.00 | 41,750.00 | 246,779 |
|
May 21, 2026
|
40,550.00 | 41,050.00 | 39,400.00 | 39,800.00 | 39,800.00 | 244,395 |
|
May 20, 2026
|
41,800.00 | 41,800.00 | 39,950.00 | 40,200.00 | 40,200.00 | 164,159 |
|
May 19, 2026
|
40,500.00 | 42,200.00 | 40,350.00 | 40,900.00 | 40,900.00 | 181,429 |
|
May 18, 2026
|
41,700.00 | 41,900.00 | 40,100.00 | 40,550.00 | 40,550.00 | 128,069 |
|
May 15, 2026
|
42,900.00 | 43,200.00 | 40,900.00 | 41,300.00 | 41,300.00 | 166,848 |
|
May 14, 2026
|
41,200.00 | 43,200.00 | 41,050.00 | 43,200.00 | 43,200.00 | 146,669 |
|
May 13, 2026
|
42,650.00 | 43,300.00 | 40,850.00 | 41,150.00 | 41,150.00 | 138,491 |
|
May 12, 2026
|
42,250.00 | 42,250.00 | 40,600.00 | 41,800.00 | 41,800.00 | 177,298 |
|
May 11, 2026
|
42,000.00 | 43,050.00 | 41,850.00 | 42,200.00 | 42,200.00 | 117,803 |
|
May 8, 2026
|
42,600.00 | 42,750.00 | 41,700.00 | 42,300.00 | 42,300.00 | 99,165 |
|
May 7, 2026
|
43,400.00 | 43,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 232,978 |
|
May 6, 2026
|
42,900.00 | 45,000.00 | 42,550.00 | 44,100.00 | 44,100.00 | 300,968 |
|
May 4, 2026
|
43,600.00 | 43,700.00 | 43,000.00 | 43,300.00 | 43,300.00 | 92,463 |
|
Apr 30, 2026
|
43,650.00 | 43,900.00 | 43,000.00 | 43,050.00 | 43,050.00 | 101,657 |
|
Apr 29, 2026
|
44,600.00 | 44,700.00 | 43,500.00 | 43,650.00 | 43,650.00 | 80,783 |
|
Apr 28, 2026
|
43,750.00 | 43,950.00 | 43,300.00 | 43,400.00 | 43,400.00 | 96,322 |
|
Apr 27, 2026
|
44,600.00 | 44,750.00 | 43,800.00 | 43,800.00 | 43,800.00 | 94,073 |
|
Apr 24, 2026
|
44,200.00 | 44,450.00 | 43,950.00 | 44,300.00 | 44,300.00 | 55,887 |
|
Apr 23, 2026
|
44,500.00 | 44,950.00 | 43,550.00 | 44,150.00 | 44,150.00 | 95,417 |
|
Apr 22, 2026
|
44,100.00 | 44,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | 76,514 |
|
Apr 21, 2026
|
45,000.00 | 45,100.00 | 44,050.00 | 44,200.00 | 44,200.00 | 133,899 |
|
Apr 20, 2026
|
46,300.00 | 46,300.00 | 44,750.00 | 44,750.00 | 44,750.00 | 157,565 |
|
Apr 17, 2026
|
47,400.00 | 47,400.00 | 45,650.00 | 46,600.00 | 46,600.00 | 257,313 |
|
Apr 16, 2026
|
44,350.00 | 44,700.00 | 44,100.00 | 44,650.00 | 44,650.00 | 92,626 |
|
Apr 15, 2026
|
42,900.00 | 43,950.00 | 42,800.00 | 43,850.00 | 43,850.00 | 114,129 |
|
Apr 14, 2026
|
42,050.00 | 42,400.00 | 41,850.00 | 42,200.00 | 42,200.00 | 73,842 |
|
Apr 13, 2026
|
41,550.00 | 41,850.00 | 41,250.00 | 41,650.00 | 41,650.00 | 55,096 |
|
Apr 10, 2026
|
42,050.00 | 42,400.00 | 41,450.00 | 42,000.00 | 42,000.00 | 85,430 |
|
Apr 9, 2026
|
41,800.00 | 42,150.00 | 41,450.00 | 42,150.00 | 42,150.00 | 91,554 |
|
Apr 8, 2026
|
41,800.00 | 42,400.00 | 41,050.00 | 41,750.00 | 41,750.00 | 136,034 |
|
Apr 7, 2026
|
40,800.00 | 41,425.00 | 40,100.00 | 40,300.00 | 40,300.00 | 134,238 |
|
Apr 6, 2026
|
41,400.00 | 41,475.00 | 40,600.00 | 40,750.00 | 40,750.00 | 76,907 |
|
Apr 3, 2026
|
42,050.00 | 42,250.00 | 41,000.00 | 41,100.00 | 41,100.00 | 76,946 |
|
Apr 2, 2026
|
43,450.00 | 43,800.00 | 41,400.00 | 41,700.00 | 41,700.00 | 152,226 |
|
Apr 1, 2026
|
43,200.00 | 43,750.00 | 42,450.00 | 43,550.00 | 43,550.00 | 115,152 |
|
Mar 31, 2026
|
41,550.00 | 43,000.00 | 41,200.00 | 41,700.00 | 41,700.00 | 120,847 |
|
Mar 30, 2026
|
41,550.00 | 42,500.00 | 41,200.00 | 42,300.00 | 42,300.00 | 55,506 |
|
Mar 27, 2026
|
42,000.00 | 43,200.00 | 41,500.00 | 43,200.00 | 43,200.00 | 75,398 |
|
Mar 26, 2026
|
43,400.00 | 43,750.00 | 42,400.00 | 42,650.00 | 42,650.00 | 71,924 |
|
Mar 25, 2026
|
42,300.00 | 43,500.00 | 42,300.00 | 42,800.00 | 42,800.00 | 114,489 |
|
Mar 24, 2026
|
42,150.00 | 42,300.00 | 41,100.00 | 42,150.00 | 42,150.00 | 110,762 |
|
Mar 23, 2026
|
42,000.00 | 42,000.00 | 40,750.00 | 40,800.00 | 40,800.00 | 149,627 |
|
Mar 20, 2026
|
42,200.00 | 43,500.00 | 41,950.00 | 42,850.00 | 42,850.00 | 124,116 |
|
Mar 19, 2026
|
42,600.00 | 42,750.00 | 41,550.00 | 41,950.00 | 41,950.00 | 196,447 |
|
Mar 18, 2026
|
44,000.00 | 44,200.00 | 43,350.00 | 43,500.00 | 43,500.00 | 126,340 |
|
Mar 17, 2026
|
42,900.00 | 44,000.00 | 42,900.00 | 43,700.00 | 43,700.00 | 84,325 |
|
Mar 16, 2026
|
43,700.00 | 43,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 75,384 |
|
Mar 13, 2026
|
42,500.00 | 43,700.00 | 42,250.00 | 43,700.00 | 43,700.00 | 109,769 |
|
Mar 12, 2026
|
43,950.00 | 44,100.00 | 43,000.00 | 43,400.00 | 43,400.00 | 153,616 |
|
Mar 11, 2026
|
43,350.00 | 45,150.00 | 43,150.00 | 43,850.00 | 43,850.00 | 119,144 |
|
Mar 10, 2026
|
42,950.00 | 43,200.00 | 42,350.00 | 42,700.00 | 42,700.00 | 122,657 |
|
Mar 9, 2026
|
41,600.00 | 41,850.00 | 40,800.00 | 41,450.00 | 41,450.00 | 147,954 |
|
Mar 6, 2026
|
43,000.00 | 44,350.00 | 42,700.00 | 43,750.00 | 43,750.00 | 168,105 |
|
Mar 5, 2026
|
43,550.00 | 45,150.00 | 43,300.00 | 44,250.00 | 44,250.00 | 161,034 |
|
Mar 4, 2026
|
43,450.00 | 45,000.00 | 40,600.00 | 41,400.00 | 41,400.00 | 290,586 |
|
Mar 3, 2026
|
47,950.00 | 48,300.00 | 46,100.00 | 46,100.00 | 46,100.00 | 248,453 |
|
Feb 27, 2026
|
49,600.00 | 49,650.00 | 48,800.00 | 48,950.00 | 48,950.00 | 186,843 |
|
Feb 26, 2026
|
50,500.00 | 50,800.00 | 49,800.00 | 49,850.00 | 49,850.00 | 140,229 |
|
Feb 25, 2026
|
50,500.00 | 50,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | 105,053 |
|
Feb 24, 2026
|
50,300.00 | 50,800.00 | 50,000.00 | 50,400.00 | 50,400.00 | 132,341 |
|
Feb 23, 2026
|
49,900.00 | 50,200.00 | 49,050.00 | 50,000.00 | 50,000.00 | 139,203 |
|
Feb 20, 2026
|
49,850.00 | 50,200.00 | 49,550.00 | 49,700.00 | 49,700.00 | 119,559 |
|
Feb 19, 2026
|
49,800.00 | 50,300.00 | 49,400.00 | 50,000.00 | 50,000.00 | 158,818 |
|
Feb 13, 2026
|
50,300.00 | 50,300.00 | 49,200.00 | 49,250.00 | 49,250.00 | 126,919 |
|
Feb 12, 2026
|
50,000.00 | 50,700.00 | 49,600.00 | 50,700.00 | 50,700.00 | 184,211 |
|
Feb 11, 2026
|
50,700.00 | 51,200.00 | 49,950.00 | 50,200.00 | 50,200.00 | 114,218 |
|
Feb 10, 2026
|
49,400.00 | 50,700.00 | 49,400.00 | 50,400.00 | 50,400.00 | 188,209 |
|
Feb 9, 2026
|
49,600.00 | 50,300.00 | 49,050.00 | 49,350.00 | 49,350.00 | 147,586 |
|
Feb 6, 2026
|
48,050.00 | 49,100.00 | 47,350.00 | 48,900.00 | 48,900.00 | 180,716 |
|
Feb 5, 2026
|
49,500.00 | 50,000.00 | 48,750.00 | 48,750.00 | 48,750.00 | 158,928 |
|
Feb 4, 2026
|
49,500.00 | 50,300.00 | 48,500.00 | 49,000.00 | 49,000.00 | 224,323 |
|
Feb 3, 2026
|
49,550.00 | 50,000.00 | 49,200.00 | 49,900.00 | 49,900.00 | 133,518 |
|
Feb 2, 2026
|
50,300.00 | 50,300.00 | 48,450.00 | 48,600.00 | 48,600.00 | 189,573 |
|
Jan 30, 2026
|
51,100.00 | 51,500.00 | 50,300.00 | 50,700.00 | 50,700.00 | 178,538 |
|
Jan 29, 2026
|
51,300.00 | 51,900.00 | 50,100.00 | 51,500.00 | 51,500.00 | 179,799 |
|
Jan 28, 2026
|
51,500.00 | 52,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | 166,657 |
|
Jan 27, 2026
|
52,100.00 | 52,200.00 | 50,500.00 | 51,500.00 | 51,500.00 | 144,792 |
|
Jan 26, 2026
|
51,700.00 | 52,400.00 | 51,000.00 | 51,800.00 | 51,800.00 | 227,044 |
|
Jan 23, 2026
|
49,400.00 | 51,700.00 | 49,300.00 | 51,500.00 | 51,500.00 | 270,954 |
|
Jan 22, 2026
|
48,550.00 | 49,750.00 | 48,500.00 | 49,250.00 | 49,250.00 | 173,902 |
|
Jan 21, 2026
|
49,550.00 | 49,750.00 | 47,800.00 | 48,550.00 | 48,550.00 | 200,753 |
|
Jan 20, 2026
|
48,050.00 | 50,400.00 | 48,000.00 | 50,000.00 | 50,000.00 | 225,811 |
|
Jan 19, 2026
|
48,550.00 | 48,800.00 | 47,500.00 | 48,500.00 | 48,500.00 | 225,906 |
|
Jan 16, 2026
|
49,350.00 | 49,700.00 | 48,750.00 | 48,800.00 | 48,800.00 | 134,218 |
|
Jan 15, 2026
|
48,800.00 | 49,300.00 | 48,400.00 | 49,250.00 | 49,250.00 | 113,731 |
|
Jan 14, 2026
|
48,500.00 | 49,700.00 | 48,200.00 | 48,700.00 | 48,700.00 | 218,614 |
|
Jan 13, 2026
|
47,650.00 | 48,300.00 | 47,450.00 | 48,000.00 | 48,000.00 | 109,931 |
|
Jan 12, 2026
|
48,000.00 | 48,400.00 | 47,350.00 | 47,450.00 | 47,450.00 | 141,109 |
|
Jan 9, 2026
|
47,050.00 | 48,500.00 | 47,050.00 | 48,050.00 | 48,050.00 | 129,643 |
|
Jan 8, 2026
|
47,050.00 | 47,700.00 | 46,800.00 | 47,550.00 | 47,550.00 | 134,392 |
|
Jan 7, 2026
|
48,550.00 | 48,850.00 | 46,800.00 | 47,100.00 | 47,100.00 | 242,165 |
|
Jan 6, 2026
|
49,000.00 | 49,450.00 | 48,600.00 | 48,800.00 | 48,800.00 | 103,071 |
|
Jan 5, 2026
|
48,100.00 | 49,400.00 | 48,050.00 | 48,950.00 | 48,950.00 | 118,536 |
|
Jan 2, 2026
|
48,200.00 | 49,450.00 | 47,750.00 | 48,000.00 | 48,000.00 | 119,583 |
|
Dec 30, 2025
|
49,000.00 | 49,050.00 | 48,100.00 | 48,200.00 | 48,200.00 | 94,649 |
|
Dec 29, 2025
|
48,650.00 | 49,150.00 | 48,350.00 | 48,850.00 | 48,850.00 | 138,663 |
|
Dec 26, 2025
|
50,300.00 | 50,500.00 | 49,050.00 | 49,100.00 | 49,100.00 | 140,719 |
|
Dec 24, 2025
|
50,600.00 | 50,900.00 | 50,200.00 | 50,200.00 | 50,200.00 | 60,143 |
|
Dec 23, 2025
|
51,400.00 | 51,500.00 | 50,500.00 | 50,700.00 | 50,700.00 | 50,958 |
|
Dec 22, 2025
|
51,700.00 | 51,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | 64,627 |
|
Dec 19, 2025
|
50,900.00 | 51,600.00 | 50,400.00 | 51,000.00 | 51,000.00 | 170,016 |
|
Dec 18, 2025
|
50,500.00 | 51,300.00 | 49,800.00 | 50,300.00 | 50,300.00 | 119,330 |
|
Dec 17, 2025
|
52,500.00 | 52,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | 105,437 |
|
Dec 16, 2025
|
52,900.00 | 54,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 106,851 |
|
Dec 15, 2025
|
51,600.00 | 53,200.00 | 51,300.00 | 53,000.00 | 53,000.00 | 104,548 |
|
Dec 12, 2025
|
52,700.00 | 53,000.00 | 51,700.00 | 52,200.00 | 52,200.00 | 100,605 |
|
Dec 11, 2025
|
53,200.00 | 53,800.00 | 52,000.00 | 52,600.00 | 52,600.00 | 154,892 |
|
Dec 10, 2025
|
53,200.00 | 53,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | 57,595 |
|
Dec 9, 2025
|
53,200.00 | 53,700.00 | 53,000.00 | 53,100.00 | 53,100.00 | 45,572 |
|
Dec 8, 2025
|
54,100.00 | 54,100.00 | 52,900.00 | 53,000.00 | 53,000.00 | 91,763 |
|
Dec 5, 2025
|
54,000.00 | 54,700.00 | 53,400.00 | 54,000.00 | 54,000.00 | 94,687 |
|
Dec 4, 2025
|
54,600.00 | 54,900.00 | 53,400.00 | 54,400.00 | 54,400.00 | 110,129 |
|
Dec 3, 2025
|
53,400.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 110,058 |
|
Dec 2, 2025
|
53,500.00 | 53,500.00 | 51,800.00 | 53,000.00 | 53,000.00 | 134,096 |
|
Dec 1, 2025
|
55,600.00 | 55,600.00 | 53,300.00 | 53,400.00 | 53,400.00 | 165,784 |
|
Nov 28, 2025
|
53,800.00 | 55,700.00 | 52,900.00 | 54,800.00 | 54,800.00 | 259,793 |
|
Nov 27, 2025
|
52,900.00 | 53,200.00 | 52,200.00 | 52,400.00 | 52,400.00 | 64,407 |
|
Nov 26, 2025
|
51,200.00 | 53,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | 191,302 |
|
Nov 25, 2025
|
51,700.00 | 52,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | 123,952 |
|
Nov 24, 2025
|
53,600.00 | 53,600.00 | 51,000.00 | 51,200.00 | 51,200.00 | 131,328 |
|
Nov 21, 2025
|
52,000.00 | 53,300.00 | 51,500.00 | 52,400.00 | 52,400.00 | 125,546 |
|
Nov 20, 2025
|
52,600.00 | 52,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | 73,666 |
|
Nov 19, 2025
|
53,600.00 | 53,600.00 | 51,400.00 | 51,800.00 | 51,800.00 | 117,590 |
|
Nov 18, 2025
|
54,200.00 | 54,500.00 | 52,700.00 | 53,100.00 | 53,100.00 | 142,855 |
|
Nov 17, 2025
|
55,200.00 | 55,500.00 | 54,000.00 | 54,600.00 | 54,600.00 | 96,607 |
|
Nov 14, 2025
|
55,000.00 | 55,900.00 | 54,400.00 | 54,600.00 | 54,600.00 | 124,223 |
|
Nov 13, 2025
|
55,500.00 | 56,500.00 | 54,300.00 | 56,000.00 | 56,000.00 | 250,494 |
|
Nov 12, 2025
|
55,600.00 | 56,500.00 | 54,700.00 | 55,500.00 | 55,500.00 | 188,804 |
|
Nov 11, 2025
|
54,200.00 | 55,800.00 | 53,900.00 | 54,500.00 | 54,500.00 | 195,585 |
|
Nov 10, 2025
|
54,400.00 | 55,100.00 | 53,100.00 | 54,300.00 | 54,300.00 | 137,247 |
|
Nov 7, 2025
|
55,600.00 | 55,900.00 | 53,300.00 | 53,900.00 | 53,900.00 | 237,686 |
|
Nov 6, 2025
|
58,000.00 | 58,100.00 | 55,000.00 | 56,100.00 | 56,100.00 | 293,874 |
|
Nov 5, 2025
|
58,800.00 | 58,900.00 | 55,200.00 | 57,500.00 | 57,500.00 | 562,188 |
|
Nov 4, 2025
|
51,600.00 | 61,300.00 | 51,200.00 | 60,100.00 | 60,100.00 | 1,888,865 |
|
Nov 3, 2025
|
50,400.00 | 51,000.00 | 49,800.00 | 50,800.00 | 50,800.00 | 162,149 |
