KSE - Delayed Quote
KRW
KakaoBank Corp. (323410.KS)
19,920.00
+390.00
(+2.00%)
At close: October 30 at 3:30:21 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
19,490.00
19,920.00
19,360.00
19,920.00
19,920.00
514,979
Oct 29, 2026
19,420.00
19,580.00
19,040.00
19,530.00
19,530.00
672,917
Oct 28, 2026
19,560.00
19,880.00
19,520.00
19,530.00
19,530.00
471,063
Oct 27, 2026
19,610.00
19,720.00
19,430.00
19,580.00
19,580.00
650,201
Oct 26, 2026
19,870.00
20,050.00
19,480.00
19,620.00
19,620.00
450,608
Oct 23, 2026
19,990.00
20,100.00
19,710.00
19,990.00
19,990.00
584,815
Oct 22, 2026
20,050.00
20,300.00
19,920.00
20,050.00
20,050.00
361,654
Oct 21, 2026
20,300.00
20,400.00
19,970.00
20,200.00
20,200.00
584,511
Oct 20, 2026
20,300.00
20,700.00
20,100.00
20,250.00
20,250.00
415,322
Oct 19, 2026
20,400.00
20,600.00
20,100.00
20,600.00
20,600.00
369,866
Oct 16, 2026
20,300.00
20,750.00
20,100.00
20,350.00
20,350.00
838,084
Oct 15, 2026
19,980.00
20,100.00
19,470.00
20,100.00
20,100.00
1,026,558
Oct 14, 2026
19,900.00
20,100.00
19,620.00
20,050.00
20,050.00
741,856
Oct 13, 2026
19,600.00
20,150.00
19,520.00
20,150.00
20,150.00
898,699
Oct 12, 2026
19,470.00
20,150.00
19,470.00
19,950.00
19,950.00
880,677
Oct 8, 2026
19,710.00
19,860.00
19,470.00
19,470.00
19,470.00
854,530
Oct 7, 2026
19,990.00
20,100.00
19,820.00
19,860.00
19,860.00
413,575
Oct 6, 2026
19,840.00
20,100.00
19,710.00
20,100.00
20,100.00
746,106
Oct 2, 2026
19,810.00
19,830.00
19,610.00
19,700.00
19,700.00
630,564
Oct 1, 2026
19,880.00
19,880.00
19,720.00
19,760.00
19,760.00
551,551
Sep 30, 2026
20,250.00
20,250.00
19,810.00
19,890.00
19,890.00
936,611
Sep 29, 2026
20,450.00
20,450.00
20,000.00
20,250.00
20,250.00
587,453
Sep 28, 2026
19,960.00
20,500.00
19,950.00
20,500.00
20,500.00
841,377
Sep 23, 2026
20,200.00
20,450.00
19,900.00
19,920.00
19,920.00
976,444
Sep 22, 2026
20,300.00
20,400.00
20,050.00
20,200.00
20,200.00
888,978
Sep 21, 2026
20,450.00
20,450.00
20,050.00
20,100.00
20,100.00
695,421
Sep 18, 2026
21,000.00
21,050.00
20,450.00
20,450.00
20,450.00
1,874,157
Sep 17, 2026
20,850.00
21,050.00
20,600.00
20,700.00
20,700.00
591,026
Sep 16, 2026
21,150.00
21,200.00
20,750.00
20,800.00
20,800.00
600,912
Sep 15, 2026
21,350.00
21,600.00
21,150.00
21,150.00
21,150.00
529,075
Sep 14, 2026
21,250.00
21,750.00
21,050.00
21,600.00
21,600.00
547,646
Sep 11, 2026
21,100.00
21,600.00
21,100.00
21,350.00
21,350.00
523,551
Sep 10, 2026
21,400.00
21,650.00
21,150.00
21,350.00
21,350.00
1,613,451
Sep 9, 2026
21,950.00
21,950.00
21,500.00
21,600.00
21,600.00
508,330
Sep 8, 2026
22,250.00
22,450.00
21,850.00
21,900.00
21,900.00
576,919
Sep 7, 2026
22,150.00
22,150.00
21,700.00
22,050.00
22,050.00
546,187
Sep 4, 2026
21,850.00
22,150.00
21,650.00
21,950.00
21,950.00
552,348
Sep 3, 2026
21,950.00
22,500.00
21,550.00
21,800.00
21,800.00
1,001,515
Sep 2, 2026
21,700.00
22,100.00
21,500.00
21,900.00
21,900.00
566,715
Sep 1, 2026
21,650.00
22,050.00
21,550.00
21,950.00
21,950.00
556,497
Aug 31, 2026
21,750.00
22,000.00
21,500.00
21,850.00
21,850.00
1,623,964
Aug 28, 2026
21,450.00
21,900.00
21,350.00
21,850.00
21,850.00
599,797
Aug 27, 2026
21,700.00
22,000.00
21,400.00
21,600.00
21,600.00
623,648
Aug 26, 2026
21,700.00
21,750.00
21,300.00
21,500.00
21,500.00
712,945
Aug 25, 2026
21,500.00
21,750.00
21,200.00
21,600.00
21,600.00
446,265
Aug 24, 2026
21,400.00
21,600.00
21,050.00
21,600.00
21,600.00
538,891
Aug 21, 2026
21,200.00
21,350.00
20,800.00
21,300.00
21,300.00
577,709
Aug 20, 2026
21,500.00
21,850.00
21,200.00
21,200.00
21,200.00
746,292
Aug 19, 2026
21,550.00
21,650.00
21,000.00
21,500.00
21,500.00
648,095
Aug 18, 2026
22,200.00
22,250.00
21,700.00
21,950.00
21,950.00
658,144
Aug 14, 2026
21,950.00
22,500.00
21,900.00
22,200.00
22,200.00
577,751
Aug 13, 2026
21,900.00
22,450.00
21,775.00
22,150.00
22,150.00
1,282,456
Aug 12, 2026
22,100.00
22,500.00
21,750.00
21,750.00
21,750.00
780,864
Aug 11, 2026
22,100.00
22,600.00
21,900.00
22,200.00
22,200.00
678,373
Aug 10, 2026
22,000.00
22,150.00
21,450.00
22,150.00
22,150.00
850,574
Aug 7, 2026
21,450.00
22,050.00
21,300.00
22,000.00
22,000.00
833,884
Aug 6, 2026
21,650.00
21,650.00
21,150.00
21,600.00
21,600.00
780,246
Aug 5, 2026
22,150.00
22,650.00
21,400.00
21,550.00
21,550.00
1,226,921
Aug 4, 2026
21,850.00
22,050.00
21,600.00
21,850.00
21,850.00
704,358
Aug 3, 2026
21,750.00
21,900.00
21,350.00
21,850.00
21,850.00
716,642
Jul 31, 2026
21,950.00
22,150.00
21,600.00
22,100.00
22,100.00
1,020,948
Jul 30, 2026
21,050.00
22,300.00
21,000.00
21,800.00
21,800.00
1,282,640
Jul 29, 2026
21,250.00
22,200.00
20,750.00
21,150.00
21,150.00
1,199,896
Jul 28, 2026
22,000.00
22,150.00
20,800.00
21,300.00
21,300.00
618,144
Jul 27, 2026
22,200.00
22,400.00
21,900.00
22,150.00
22,150.00
411,342
Jul 24, 2026
21,750.00
22,150.00
21,500.00
22,050.00
22,050.00
560,838
Jul 23, 2026
21,450.00
22,150.00
21,450.00
22,100.00
22,100.00
763,507
Jul 22, 2026
22,350.00
22,800.00
21,450.00
21,550.00
21,550.00
1,002,630
Jul 21, 2026
22,350.00
22,650.00
21,800.00
22,200.00
22,200.00
975,752
Jul 20, 2026
23,000.00
23,000.00
22,100.00
22,550.00
22,550.00
807,046
Jul 16, 2026
22,750.00
23,150.00
22,050.00
23,000.00
23,000.00
807,081
Jul 15, 2026
23,450.00
23,600.00
22,500.00
22,600.00
22,600.00
1,054,920
Jul 14, 2026
23,350.00
23,850.00
22,700.00
23,100.00
23,100.00
1,832,282
Jul 13, 2026
23,100.00
23,700.00
22,800.00
23,300.00
23,300.00
1,402,760
Jul 10, 2026
21,800.00
23,050.00
21,500.00
22,900.00
22,900.00
1,326,188
Jul 9, 2026
22,050.00
22,250.00
20,800.00
21,600.00
21,600.00
1,294,161
Jul 8, 2026
22,900.00
22,950.00
21,700.00
22,000.00
22,000.00
864,576
Jul 7, 2026
22,400.00
22,850.00
22,100.00
22,850.00
22,850.00
689,599
Jul 6, 2026
22,350.00
22,750.00
22,100.00
22,400.00
22,400.00
670,547
Jul 3, 2026
22,100.00
22,600.00
21,350.00
22,250.00
22,250.00
1,073,293
Jul 2, 2026
21,300.00
22,200.00
20,500.00
22,050.00
22,050.00
1,103,402
Jul 1, 2026
21,500.00
21,500.00
20,350.00
20,900.00
20,900.00
638,495
Jun 30, 2026
20,950.00
21,300.00
20,700.00
20,900.00
20,900.00
703,422
Jun 29, 2026
19,940.00
21,150.00
19,880.00
21,150.00
21,150.00
1,113,628
Jun 26, 2026
20,300.00
20,450.00
19,110.00
19,750.00
19,750.00
906,302
Jun 25, 2026
20,250.00
21,300.00
20,250.00
20,450.00
20,450.00
659,607
Jun 24, 2026
20,400.00
20,600.00
19,810.00
20,050.00
20,050.00
1,060,013
Jun 23, 2026
21,200.00
21,550.00
20,200.00
20,250.00
20,250.00
1,139,061
Jun 22, 2026
22,800.00
22,800.00
21,000.00
21,000.00
21,000.00
993,937
Jun 19, 2026
22,950.00
23,150.00
21,700.00
22,150.00
22,150.00
1,271,083
Jun 18, 2026
23,500.00
23,600.00
22,900.00
22,900.00
22,900.00
721,450
Jun 17, 2026
24,350.00
24,450.00
23,600.00
23,650.00
23,650.00
625,016
Jun 16, 2026
23,800.00
24,600.00
23,800.00
24,150.00
24,150.00
1,001,519
Jun 15, 2026
24,050.00
24,500.00
23,600.00
23,800.00
23,800.00
906,869
Jun 12, 2026
23,800.00
24,450.00
23,250.00
23,750.00
23,750.00
1,080,308
Jun 11, 2026
24,300.00
24,500.00
22,600.00
23,400.00
23,400.00
2,108,358
Jun 10, 2026
23,900.00
25,000.00
23,750.00
24,750.00
24,750.00
1,363
Jun 9, 2026
22,550.00
24,600.00
22,550.00
24,400.00
24,400.00
2,472,156
Jun 8, 2026
22,050.00
22,825.00
21,700.00
22,750.00
22,750.00
1,470,650
Jun 5, 2026
22,950.00
23,200.00
22,100.00
23,050.00
23,050.00
1,157,924
Jun 4, 2026
22,100.00
22,950.00
21,950.00
22,550.00
22,550.00
922,838
Jun 2, 2026
21,950.00
22,150.00
21,300.00
22,000.00
22,000.00
932,077
Jun 1, 2026
22,300.00
22,650.00
21,550.00
22,150.00
22,150.00
1,140,887
May 29, 2026
21,750.00
22,450.00
21,450.00
22,400.00
22,400.00
3,833,200
May 28, 2026
21,950.00
21,950.00
20,850.00
21,400.00
21,400.00
1,414,488
May 27, 2026
22,250.00
22,550.00
21,650.00
21,850.00
21,850.00
1,156,320
May 26, 2026
23,050.00
23,250.00
22,250.00
22,400.00
22,400.00
948,491
May 22, 2026
22,750.00
23,050.00
22,600.00
22,800.00
22,800.00
824,431
May 21, 2026
22,200.00
22,800.00
22,150.00
22,500.00
22,500.00
795,390
May 20, 2026
22,500.00
22,550.00
21,650.00
21,950.00
21,950.00
979,337
May 19, 2026
22,150.00
22,550.00
22,000.00
22,200.00
22,200.00
904,850
May 18, 2026
22,550.00
22,700.00
21,800.00
22,300.00
22,300.00
917,876
May 15, 2026
23,250.00
23,350.00
22,250.00
22,450.00
22,450.00
975,340
May 14, 2026
22,150.00
23,600.00
22,100.00
23,600.00
23,600.00
1,386,792
May 13, 2026
23,000.00
23,000.00
21,950.00
22,050.00
22,050.00
1,249,849
May 12, 2026
23,550.00
23,600.00
22,350.00
22,550.00
22,550.00
1,374,374
May 11, 2026
23,650.00
23,700.00
23,050.00
23,150.00
23,150.00
941,382
May 8, 2026
24,100.00
24,150.00
23,500.00
23,650.00
23,650.00
1,076,969
May 7, 2026
25,350.00
25,350.00
23,800.00
23,900.00
23,900.00
1,737,275
May 6, 2026
24,750.00
26,050.00
24,650.00
25,000.00
25,000.00
2,392,916
May 4, 2026
24,700.00
25,000.00
24,250.00
24,400.00
24,400.00
973,696
Apr 30, 2026
24,450.00
24,700.00
24,200.00
24,350.00
24,350.00
767,789
Apr 29, 2026
25,050.00
25,150.00
24,500.00
24,550.00
24,550.00
410,197
Apr 28, 2026
25,000.00
25,300.00
24,850.00
24,950.00
24,950.00
616,736
Apr 27, 2026
25,600.00
25,650.00
24,900.00
24,950.00
24,950.00
539,763
Apr 24, 2026
25,000.00
25,450.00
24,850.00
25,300.00
25,300.00
566,941
Apr 23, 2026
25,200.00
25,200.00
24,650.00
25,100.00
25,100.00
608,690
Apr 22, 2026
24,800.00
24,900.00
24,350.00
24,650.00
24,650.00
553,681
Apr 21, 2026
25,200.00
25,350.00
24,700.00
24,950.00
24,950.00
584,874
Apr 20, 2026
25,350.00
25,600.00
25,100.00
25,150.00
25,150.00
546,570
Apr 17, 2026
25,650.00
25,750.00
25,250.00
25,350.00
25,350.00
488,597
Apr 16, 2026
25,850.00
26,000.00
25,500.00
25,650.00
25,650.00
537,780
Apr 15, 2026
25,500.00
26,050.00
25,400.00
25,500.00
25,500.00
886,592
Apr 14, 2026
25,200.00
25,500.00
25,100.00
25,250.00
25,250.00
661,633
Apr 13, 2026
25,000.00
25,150.00
24,700.00
24,950.00
24,950.00
491,152
Apr 10, 2026
25,200.00
25,550.00
25,100.00
25,250.00
25,250.00
666,504
Apr 9, 2026
24,800.00
25,250.00
24,550.00
25,250.00
25,250.00
709,308
Apr 8, 2026
24,650.00
25,100.00
24,450.00
24,850.00
24,850.00
985,979
Apr 7, 2026
23,600.00
24,300.00
23,550.00
23,650.00
23,650.00
723,528
Apr 6, 2026
23,450.00
24,050.00
23,300.00
23,650.00
23,650.00
557,622
Apr 3, 2026
23,950.00
24,100.00
23,250.00
23,450.00
23,450.00
698,895
Apr 2, 2026
24,700.00
24,875.00
23,200.00
23,700.00
23,700.00
1,022,423
Apr 1, 2026
24,850.00
24,900.00
24,250.00
24,700.00
24,700.00
936,538
Mar 31, 2026
23,900.00
24,450.00
23,750.00
23,950.00
23,950.00
855,017
Mar 30, 2026
23,650.00
24,500.00
23,600.00
24,400.00
24,400.00
531,370
Mar 27, 2026
24,000.00
24,750.00
23,650.00
24,650.00
24,650.00
536,792
Mar 26, 2026
24,800.00
24,800.00
24,250.00
24,500.00
24,500.00
582,152
Mar 25, 2026
24,350.00
24,750.00
24,150.00
24,550.00
24,550.00
892,542
Mar 24, 2026
24,400.00
24,450.00
23,200.00
23,800.00
23,800.00
816,954
Mar 23, 2026
24,050.00
24,250.00
23,400.00
23,500.00
23,500.00
1,125,966
Mar 20, 2026
24,650.00
25,600.00
24,650.00
25,100.00
25,100.00
825,130
Mar 19, 2026
23,900.00
24,950.00
23,900.00
24,650.00
24,650.00
694,720
Mar 18, 2026
24,400.00
24,850.00
24,250.00
24,500.00
24,500.00
807,779
Mar 17, 2026
23,950.00
24,300.00
23,900.00
23,950.00
23,950.00
563,385
Mar 16, 2026
23,650.00
23,950.00
23,400.00
23,550.00
23,550.00
612,899
Mar 13, 2026
24,000.00
24,250.00
23,750.00
23,850.00
23,850.00
760,898
Mar 12, 2026
24,100.00
24,750.00
23,950.00
24,750.00
24,750.00
832,851
Mar 11, 2026
24,600.00
25,150.00
24,150.00
24,300.00
24,300.00
807,221
Mar 10, 2026
24,550.00
24,700.00
23,800.00
24,200.00
24,200.00
1,033,380
Mar 9, 2026
22,950.00
23,750.00
22,550.00
23,750.00
23,750.00
1,014,457
Mar 6, 2026
23,550.00
24,600.00
23,450.00
24,100.00
24,100.00
1,070,088
Mar 5, 2026
23,800.00
24,650.00
23,650.00
24,050.00
24,050.00
1,652,035
Mar 4, 2026
24,800.00
24,850.00
22,050.00
22,200.00
22,200.00
2,015,856
Mar 3, 2026
27,150.00
27,200.00
25,300.00
25,500.00
25,500.00
1,771,903
Feb 27, 2026
27,550.00
27,550.00
26,550.00
27,150.00
27,150.00
2,790,881
Feb 26, 2026
460
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
28,300.00
28,800.00
27,850.00
27,900.00
27,900.00
1,476,196
Feb 25, 2026
28,450.00
28,450.00
27,750.00
28,000.00
27,540.00
1,251,559
Feb 24, 2026
28,600.00
28,600.00
27,750.00
28,450.00
27,982.61
1,078,000
Feb 23, 2026
29,300.00
29,300.00
28,200.00
28,400.00
27,933.43
1,428,890
Feb 20, 2026
28,000.00
29,500.00
28,000.00
28,700.00
28,228.50
2,106,790
Feb 19, 2026
27,500.00
28,200.00
27,000.00
28,100.00
27,638.36
1,578,025
Feb 13, 2026
27,900.00
28,450.00
27,300.00
27,400.00
26,949.86
1,909,827
Feb 12, 2026
28,700.00
28,700.00
27,250.00
28,550.00
28,080.96
2,588,745
Feb 11, 2026
28,000.00
28,250.00
27,000.00
28,050.00
27,589.18
2,879,681
Feb 10, 2026
26,700.00
28,800.00
26,650.00
27,400.00
26,949.86
6,375,668
Feb 9, 2026
26,750.00
27,100.00
25,850.00
26,600.00
26,163.00
2,791,098
Feb 6, 2026
26,950.00
27,000.00
25,150.00
26,000.00
25,572.86
4,237,840
Feb 5, 2026
25,500.00
29,150.00
25,050.00
26,850.00
26,408.89
20,626,316
Feb 4, 2026
23,300.00
26,400.00
23,100.00
25,000.00
24,589.29
8,353,376
Feb 3, 2026
22,650.00
23,250.00
22,500.00
23,100.00
22,720.50
1,074,132
Feb 2, 2026
22,950.00
23,100.00
21,950.00
22,100.00
21,736.93
1,413,847
Jan 30, 2026
23,450.00
23,600.00
22,800.00
22,900.00
22,523.79
1,416,194
Jan 29, 2026
23,400.00
23,850.00
23,050.00
23,600.00
23,212.29
1,451,476
Jan 28, 2026
23,700.00
23,750.00
23,100.00
23,500.00
23,113.93
1,931,876
Jan 27, 2026
23,050.00
23,450.00
22,850.00
23,400.00
23,015.57
1,758,989
Jan 26, 2026
23,750.00
23,800.00
22,600.00
23,050.00
22,671.32
2,659,973
Jan 23, 2026
21,450.00
23,900.00
21,450.00
23,500.00
23,113.93
7,025,099
Jan 22, 2026
21,200.00
21,500.00
21,150.00
21,400.00
21,048.43
1,144,921
Jan 21, 2026
21,250.00
21,350.00
21,050.00
21,250.00
20,900.89
842,333
Jan 20, 2026
21,100.00
21,900.00
21,100.00
21,650.00
21,294.32
1,288,474
Jan 19, 2026
21,300.00
21,300.00
21,050.00
21,100.00
20,753.36
918,851
Jan 16, 2026
21,400.00
21,450.00
21,200.00
21,350.00
20,999.25
704,756
Jan 15, 2026
21,400.00
21,550.00
21,300.00
21,300.00
20,950.07
790,681
Jan 14, 2026
21,600.00
21,600.00
21,350.00
21,400.00
21,048.43
478,351
Jan 13, 2026
21,350.00
21,500.00
21,250.00
21,500.00
21,146.79
776,851
Jan 12, 2026
21,450.00
21,600.00
21,150.00
21,300.00
20,950.07
843,637
Jan 9, 2026
21,450.00
21,650.00
21,350.00
21,600.00
21,245.14
470,895
Jan 8, 2026
21,500.00
21,550.00
21,100.00
21,300.00
20,950.07
981,202
Jan 7, 2026
22,550.00
22,750.00
21,450.00
21,600.00
21,245.14
1,743,566
Jan 6, 2026
22,200.00
22,750.00
22,100.00
22,600.00
22,228.71
1,346,836
Jan 5, 2026
21,950.00
22,200.00
21,800.00
22,000.00
21,638.57
812,002
Jan 2, 2026
21,700.00
22,000.00
21,600.00
21,900.00
21,540.21
482,552
Dec 30, 2025
21,650.00
21,800.00
21,600.00
21,600.00
21,245.14
291,376
Dec 29, 2025
21,400.00
21,800.00
21,300.00
21,800.00
21,441.86
412,246
Dec 26, 2025
22,050.00
22,100.00
21,500.00
21,600.00
21,245.14
538,454
Dec 24, 2025
21,900.00
22,150.00
21,850.00
22,100.00
21,736.93
442,217
Dec 23, 2025
21,950.00
22,000.00
21,800.00
21,900.00
21,540.21
377,609
Dec 22, 2025
21,850.00
22,000.00
21,750.00
21,950.00
21,589.39
558,827
Dec 19, 2025
21,300.00
21,750.00
21,150.00
21,750.00
21,392.68
682,824
Dec 18, 2025
21,100.00
21,300.00
20,950.00
21,050.00
20,704.18
454,177
Dec 17, 2025
21,400.00
21,400.00
21,200.00
21,250.00
20,900.89
333,102
Dec 16, 2025
21,550.00
21,650.00
21,150.00
21,200.00
20,851.71
697,707
Dec 15, 2025
21,800.00
21,850.00
21,500.00
21,550.00
21,195.96
458,685
Dec 12, 2025
21,650.00
21,900.00
21,550.00
21,900.00
21,540.21
532,163
Dec 11, 2025
21,650.00
21,700.00
21,400.00
21,450.00
21,097.61
820,802
Dec 10, 2025
21,750.00
21,800.00
21,500.00
21,500.00
21,146.79
453,461
Dec 9, 2025
21,800.00
21,900.00
21,650.00
21,700.00
21,343.50
439,586
Dec 8, 2025
22,000.00
22,100.00
21,750.00
21,900.00
21,540.21
594,609
Dec 5, 2025
21,750.00
22,100.00
21,650.00
22,000.00
21,638.57
447,960
Dec 4, 2025
21,800.00
21,900.00
21,600.00
21,900.00
21,540.21
535,506
Dec 3, 2025
22,000.00
22,300.00
21,850.00
21,950.00
21,589.39
647,487
Dec 2, 2025
21,850.00
22,350.00
21,700.00
21,950.00
21,589.39
698,380
Dec 1, 2025
21,700.00
22,000.00
21,500.00
21,650.00
21,294.32
491,113
Nov 28, 2025
21,750.00
21,750.00
21,450.00
21,650.00
21,294.32
442,257
Nov 27, 2025
21,850.00
22,050.00
21,500.00
21,650.00
21,294.32
570,205
Nov 26, 2025
21,500.00
22,100.00
21,350.00
22,000.00
21,638.57
768,991
Nov 25, 2025
21,700.00
21,800.00
21,000.00
21,150.00
20,802.54
702,246
Nov 24, 2025
21,500.00
21,850.00
21,150.00
21,600.00
21,245.14
1,686,673
Nov 21, 2025
21,550.00
21,600.00
21,150.00
21,250.00
20,900.89
652,306
Nov 20, 2025
21,550.00
21,850.00
21,450.00
21,450.00
21,097.61
552,246
Nov 19, 2025
21,350.00
21,550.00
21,100.00
21,350.00
20,999.25
577,113
Nov 18, 2025
21,500.00
21,750.00
21,100.00
21,150.00
20,802.54
785,141
Nov 17, 2025
22,050.00
22,150.00
21,650.00
21,700.00
21,343.50
590,453
Nov 14, 2025
22,250.00
22,500.00
22,000.00
22,000.00
21,638.57
509,075
Nov 13, 2025
22,350.00
22,650.00
22,050.00
22,550.00
22,179.54
1,002,135
Nov 12, 2025
21,600.00
22,500.00
21,550.00
22,450.00
22,081.18
1,046,355
Nov 11, 2025
21,700.00
22,150.00
21,400.00
21,550.00
21,195.96
1,364,311
Nov 10, 2025
21,700.00
22,100.00
21,500.00
21,700.00
21,343.50
1,309,973
Nov 7, 2025
21,800.00
21,950.00
21,300.00
21,550.00
21,195.96
1,073,924
Nov 6, 2025
22,600.00
22,850.00
21,450.00
21,750.00
21,392.68
2,189,521
Nov 5, 2025
23,300.00
23,350.00
22,100.00
22,400.00
22,032.00
1,737,192
Nov 4, 2025
22,700.00
23,150.00
22,600.00
23,050.00
22,671.32
781,266
Nov 3, 2025
23,150.00
23,250.00
22,700.00
22,850.00
22,474.61
854,342
Oct 31, 2025
22,950.00
23,350.00
22,750.00
23,150.00
22,769.68
680,728
Oct 30, 2025
23,300.00
23,400.00
22,800.00
22,800.00
22,425.43
921,720
