KOSDAQ - Delayed Quote
KRW
RF Materials Co., Ltd. (327260.KQ)
33,000.00
-4,950.00
(-13.04%)
At close: October 30 at 3:30:08 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
36,100.00
36,550.00
31,650.00
33,000.00
33,000.00
1,484,000
Oct 29, 2026
36,600.00
40,200.00
36,200.00
37,950.00
37,950.00
3,320,250
Oct 28, 2026
36,050.00
36,600.00
34,250.00
34,800.00
34,800.00
1,579,218
Oct 27, 2026
38,750.00
42,150.00
33,550.00
34,750.00
34,750.00
3,467,711
Oct 26, 2026
38,400.00
38,850.00
35,900.00
36,500.00
36,500.00
850,725
Oct 23, 2026
40,400.00
40,800.00
36,650.00
39,600.00
39,600.00
1,370,204
Oct 22, 2026
44,650.00
45,300.00
42,200.00
42,750.00
42,750.00
684,871
Oct 21, 2026
45,000.00
45,800.00
42,500.00
44,100.00
44,100.00
593,325
Oct 20, 2026
44,550.00
45,250.00
42,600.00
43,850.00
43,850.00
383,627
Oct 19, 2026
42,500.00
45,875.00
41,000.00
45,200.00
45,200.00
568,749
Oct 16, 2026
41,300.00
45,500.00
41,300.00
44,750.00
44,750.00
914,386
Oct 15, 2026
42,200.00
44,250.00
39,650.00
40,950.00
40,950.00
1,144,520
Oct 14, 2026
49,300.00
50,700.00
46,350.00
47,400.00
47,400.00
974,452
Oct 13, 2026
50,000.00
52,500.00
47,700.00
49,950.00
49,950.00
963,852
Oct 12, 2026
55,000.00
55,700.00
51,700.00
53,700.00
53,700.00
839,736
Oct 8, 2026
53,400.00
55,300.00
51,300.00
53,200.00
53,200.00
561,949
Oct 7, 2026
58,600.00
59,900.00
52,800.00
53,400.00
53,400.00
864,956
Oct 6, 2026
54,100.00
58,000.00
53,400.00
57,800.00
57,800.00
1,044,468
Oct 2, 2026
52,300.00
57,500.00
51,200.00
52,500.00
52,500.00
2,030,522
Oct 1, 2026
49,000.00
49,850.00
47,200.00
49,400.00
49,400.00
578,067
Sep 30, 2026
50,500.00
53,500.00
48,850.00
49,250.00
49,250.00
994,776
Sep 29, 2026
45,400.00
50,200.00
44,750.00
48,800.00
48,800.00
947,634
Sep 28, 2026
47,000.00
49,200.00
45,100.00
46,100.00
46,100.00
1,174,157
Sep 23, 2026
47,500.00
48,600.00
46,100.00
47,050.00
47,050.00
552,483
Sep 22, 2026
49,500.00
50,100.00
46,800.00
48,250.00
48,250.00
794,340
Sep 21, 2026
50,500.00
51,300.00
48,000.00
49,150.00
49,150.00
723,998
Sep 18, 2026
45,500.00
50,800.00
45,000.00
48,600.00
48,600.00
1,361,405
Sep 17, 2026
46,600.00
49,500.00
44,750.00
45,350.00
45,350.00
1,671,245
Sep 16, 2026
46,950.00
47,450.00
44,100.00
44,250.00
44,250.00
788,944
Sep 15, 2026
43,500.00
45,900.00
42,650.00
45,250.00
45,250.00
806,005
Sep 14, 2026
42,500.00
47,200.00
41,750.00
44,700.00
44,700.00
1,418,041
Sep 11, 2026
41,800.00
44,800.00
40,600.00
43,600.00
43,600.00
1,033,094
Sep 10, 2026
42,050.00
44,500.00
41,200.00
43,400.00
43,400.00
1,718,781
Sep 9, 2026
36,900.00
43,650.00
36,500.00
42,300.00
42,300.00
3,452,738
Sep 8, 2026
33,900.00
36,850.00
32,350.00
34,500.00
34,500.00
841,526
Sep 7, 2026
35,500.00
36,900.00
32,400.00
33,750.00
33,750.00
826,474
Sep 4, 2026
34,050.00
34,900.00
33,500.00
34,050.00
34,050.00
288,392
Sep 3, 2026
35,950.00
36,200.00
33,300.00
33,800.00
33,800.00
263,953
Sep 2, 2026
33,500.00
36,050.00
33,400.00
35,350.00
35,350.00
376,258
Sep 1, 2026
37,100.00
37,150.00
34,600.00
34,950.00
34,950.00
447,750
Aug 31, 2026
34,450.00
38,600.00
32,350.00
36,750.00
36,750.00
871,910
Aug 28, 2026
38,250.00
38,750.00
34,750.00
34,900.00
34,900.00
689,517
Aug 27, 2026
37,550.00
40,350.00
35,350.00
38,250.00
38,250.00
948,067
Aug 26, 2026
35,050.00
37,100.00
32,000.00
36,700.00
36,700.00
766,463
Aug 25, 2026
33,200.00
35,700.00
31,500.00
34,550.00
34,550.00
345,394
Aug 24, 2026
32,600.00
34,700.00
31,900.00
34,250.00
34,250.00
311,645
Aug 21, 2026
34,300.00
35,500.00
32,100.00
32,900.00
32,900.00
457,214
Aug 20, 2026
33,200.00
36,250.00
32,750.00
35,250.00
35,250.00
455,596
Aug 19, 2026
32,350.00
34,350.00
31,150.00
33,000.00
33,000.00
328,235
Aug 18, 2026
32,200.00
37,500.00
30,100.00
35,150.00
35,150.00
779,973
Aug 14, 2026
37,800.00
37,800.00
33,900.00
33,900.00
33,900.00
306,419
Aug 13, 2026
40,050.00
42,000.00
37,200.00
37,850.00
37,850.00
391,020
Aug 12, 2026
40,650.00
40,700.00
36,500.00
39,600.00
39,600.00
313,393
Aug 11, 2026
37,900.00
41,750.00
34,150.00
38,400.00
38,400.00
454,089
Aug 10, 2026
36,500.00
45,300.00
36,100.00
40,850.00
40,850.00
751,801
Aug 7, 2026
33,000.00
36,850.00
31,700.00
34,850.00
34,850.00
342,308
Aug 6, 2026
34,000.00
36,000.00
30,350.00
33,050.00
33,050.00
295,747
Aug 5, 2026
34,000.00
38,800.00
32,100.00
33,750.00
33,750.00
723,477
Aug 4, 2026
24,750.00
29,950.00
24,150.00
29,950.00
29,950.00
902,200
Aug 3, 2026
22,350.00
24,550.00
21,600.00
23,050.00
23,050.00
174,567
Jul 31, 2026
19,580.00
22,350.00
18,620.00
22,350.00
22,350.00
403,115
Jul 30, 2026
16,450.00
18,830.00
16,450.00
17,220.00
17,220.00
152,963
Jul 29, 2026
21,100.00
21,600.00
16,500.00
18,150.00
18,150.00
280,113
Jul 28, 2026
22,800.00
24,500.00
20,200.00
20,900.00
20,900.00
221,695
Jul 27, 2026
22,950.00
25,700.00
20,550.00
23,700.00
23,700.00
619,259
Jul 24, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
26,300.00
26,350.00
22,300.00
22,450.00
22,450.00
401,091
Jul 23, 2026
24,500.00
26,750.00
23,375.00
26,250.00
26,250.00
667,958
Jul 22, 2026
25,850.00
27,150.00
23,575.00
23,600.00
23,600.00
502,598
Jul 21, 2026
21,925.00
24,000.00
21,250.00
23,725.00
23,725.00
206,984
Jul 20, 2026
21,625.00
23,525.00
20,650.00
21,925.00
21,925.00
179,130
Jul 16, 2026
25,750.00
25,750.00
23,000.00
23,000.00
23,000.00
241,018
Jul 15, 2026
23,550.00
26,650.00
23,350.00
26,200.00
26,200.00
344,432
Jul 14, 2026
24,250.00
24,500.00
21,775.00
22,850.00
22,850.00
318,338
Jul 13, 2026
26,500.00
28,600.00
24,425.00
24,725.00
24,725.00
460,864
Jul 10, 2026
23,375.00
28,750.00
22,800.00
26,100.00
26,100.00
667,486
Jul 9, 2026
21,275.00
22,700.00
20,700.00
22,325.00
22,325.00
192,836
Jul 8, 2026
22,250.00
23,075.00
20,825.00
21,450.00
21,450.00
249,458
Jul 7, 2026
22,975.00
24,550.00
22,500.00
23,300.00
23,300.00
252,652
Jul 6, 2026
24,875.00
25,050.00
22,975.00
23,650.00
23,650.00
152,656
Jul 3, 2026
23,975.00
24,850.00
22,425.00
24,750.00
24,750.00
242,512
Jul 2, 2026
28,250.00
28,250.00
23,700.00
24,375.00
24,375.00
376,040
Jul 1, 2026
27,100.00
28,850.00
24,400.00
28,800.00
28,800.00
360,976
Jun 30, 2026
28,500.00
29,500.00
25,850.00
26,500.00
26,500.00
482,408
Jun 29, 2026
26,000.00
29,250.00
25,350.00
28,100.00
28,100.00
296,470
Jun 26, 2026
27,100.00
27,100.00
24,500.00
26,000.00
26,000.00
355,628
Jun 25, 2026
28,700.00
30,650.00
26,750.00
27,300.00
27,300.00
215,282
Jun 24, 2026
27,500.00
30,000.00
26,600.00
28,600.00
28,600.00
296,626
Jun 23, 2026
30,850.00
31,400.00
27,700.00
27,700.00
27,700.00
445,572
Jun 22, 2026
31,100.00
32,250.00
29,800.00
31,150.00
31,150.00
210,242
Jun 19, 2026
31,500.00
31,700.00
29,500.00
31,300.00
31,300.00
234,078
Jun 18, 2026
32,800.00
33,000.00
31,100.00
31,500.00
31,500.00
215,040
Jun 17, 2026
34,250.00
34,900.00
32,250.00
32,500.00
32,500.00
316,304
Jun 16, 2026
34,050.00
35,900.00
33,050.00
33,800.00
33,800.00
333,940
Jun 15, 2026
34,800.00
34,950.00
32,750.00
33,700.00
33,700.00
238,352
Jun 12, 2026
35,000.00
35,000.00
32,050.00
33,300.00
33,300.00
286,396
Jun 11, 2026
29,900.00
32,850.00
29,050.00
32,500.00
32,500.00
335,206
Jun 10, 2026
34,450.00
34,700.00
29,050.00
30,350.00
30,350.00
864
Jun 9, 2026
35,200.00
37,700.00
33,700.00
35,550.00
35,550.00
320,646
Jun 8, 2026
35,050.00
36,000.00
32,500.00
34,000.00
34,000.00
364,412
Jun 5, 2026
39,150.00
40,300.00
35,400.00
38,300.00
38,300.00
234,864
Jun 4, 2026
39,250.00
45,700.00
38,800.00
39,500.00
39,500.00
746,416
Jun 2, 2026
36,950.00
38,900.00
36,650.00
37,650.00
37,650.00
441,192
Jun 1, 2026
39,000.00
39,000.00
35,100.00
36,500.00
36,500.00
788,828
May 29, 2026
40,450.00
40,850.00
37,850.00
39,300.00
39,300.00
446,220
May 28, 2026
43,000.00
43,500.00
38,000.00
40,350.00
40,350.00
677,646
May 27, 2026
49,550.00
50,350.00
42,600.00
43,000.00
43,000.00
700,452
May 26, 2026
48,350.00
51,700.00
47,500.00
48,700.00
48,700.00
408,452
May 22, 2026
46,000.00
48,950.00
43,600.00
48,350.00
48,350.00
636,358
May 21, 2026
49,500.00
49,500.00
42,800.00
44,050.00
44,050.00
798,526
May 20, 2026
46,450.00
49,700.00
44,550.00
47,250.00
47,250.00
301,408
May 19, 2026
49,700.00
50,200.00
45,550.00
46,900.00
46,900.00
289,194
May 18, 2026
50,000.00
50,600.00
45,150.00
49,700.00
49,700.00
312,470
May 15, 2026
55,050.00
58,550.00
49,000.00
50,400.00
50,400.00
511,444
May 14, 2026
59,000.00
61,800.00
54,750.00
55,200.00
55,200.00
313,174
May 13, 2026
59,250.00
60,250.00
54,550.00
58,850.00
58,850.00
491,358
May 12, 2026
62,200.00
63,300.00
51,100.00
59,350.00
59,350.00
692,950
May 11, 2026
55,064.04
59,571.93
55,064.04
56,518.20
56,518.20
497,164
May 8, 2026
56,663.61
57,390.69
52,834.34
55,064.04
55,064.04
590,167
May 7, 2026
52,349.62
60,589.84
51,913.37
57,923.88
57,923.88
951,308
May 6, 2026
54,773.21
55,354.88
46,969.24
54,288.49
54,288.49
1,055,276
May 4, 2026
47,502.43
54,530.85
47,502.43
52,640.45
52,640.45
1,464,121
Apr 30, 2026
44,351.76
47,114.66
43,770.10
45,224.25
45,224.25
1,050,374
Apr 29, 2026
42,509.83
44,060.93
40,377.07
42,364.41
42,364.41
568,969
Apr 28, 2026
44,545.65
44,545.65
38,874.44
43,188.43
43,188.43
1,001,098
Apr 27, 2026
45,078.84
48,374.93
42,461.36
44,739.54
44,739.54
790,501
Apr 24, 2026
43,576.21
45,418.14
41,734.28
44,739.54
44,739.54
663,246
Apr 23, 2026
49,247.42
50,313.80
40,667.90
43,382.32
43,382.32
1,782,239
Apr 22, 2026
52,010.32
52,252.68
48,277.98
49,247.42
49,247.42
471,316
Apr 21, 2026
52,252.68
53,028.22
49,538.25
52,010.32
52,010.32
444,996
Apr 20, 2026
49,150.48
56,663.61
48,423.40
51,767.96
51,767.96
916,746
Apr 17, 2026
47,744.79
53,076.70
47,163.13
48,908.12
48,908.12
1,020,210
Apr 16, 2026
47,211.60
47,890.21
43,624.68
46,629.94
46,629.94
739,216
Apr 15, 2026
49,974.50
51,913.37
46,048.27
47,017.71
47,017.71
830,539
Apr 14, 2026
44,642.59
50,798.52
41,540.39
49,344.36
49,344.36
1,024,117
Apr 13, 2026
44,157.87
45,708.97
42,170.53
43,236.91
43,236.91
993,359
Apr 10, 2026
36,984.04
46,823.82
35,432.94
44,933.42
44,933.42
1,511,033
Apr 9, 2026
33,687.95
38,026.18
33,542.53
36,693.20
36,693.20
1,279,335
Apr 8, 2026
41,201.09
41,298.03
32,863.93
34,802.80
34,802.80
1,600,736
Apr 7, 2026
38,535.14
38,583.61
34,172.67
35,772.24
35,772.24
459,045
Apr 6, 2026
37,856.53
45,030.37
37,032.51
38,535.14
38,535.14
798,609
Apr 3, 2026
38,874.44
39,989.29
35,384.46
37,032.51
37,032.51
694,930
Apr 2, 2026
34,948.22
35,481.41
31,458.24
33,397.12
33,397.12
442,811
Apr 1, 2026
31,409.77
35,869.18
31,409.77
33,736.42
33,736.42
620,454
Mar 31, 2026
32,863.93
34,269.61
29,567.84
30,004.09
30,004.09
495,976
Mar 30, 2026
30,634.22
35,239.05
29,664.78
33,930.31
33,930.31
441,476
Mar 27, 2026
31,506.71
35,335.99
30,828.11
33,203.23
33,203.23
428,068
Mar 26, 2026
34,221.14
35,481.41
32,476.15
33,203.23
33,203.23
376,595
Mar 25, 2026
32,573.10
35,239.05
32,039.90
34,221.14
34,221.14
720,209
Mar 24, 2026
33,203.23
33,445.59
28,356.04
30,052.56
30,052.56
564,028
Mar 23, 2026
33,784.89
34,366.55
29,907.14
30,634.22
30,634.22
728,657
Mar 20, 2026
30,585.75
36,814.38
30,052.56
35,820.71
35,820.71
1,683,520
Mar 19, 2026
26,998.83
31,264.36
26,611.06
29,325.48
29,325.48
1,769,787
Mar 18, 2026
27,822.85
27,871.32
25,883.98
26,998.83
26,998.83
872,825
Mar 17, 2026
31,991.43
32,476.15
27,144.25
27,289.66
27,289.66
1,566,372
Mar 16, 2026
33,639.48
34,172.67
31,264.36
31,506.71
31,506.71
513,617
Mar 13, 2026
30,682.69
34,172.67
30,391.86
33,348.64
33,348.64
829,852
Mar 12, 2026
31,749.07
33,833.36
29,810.20
31,215.88
31,215.88
733,976
Mar 11, 2026
31,264.36
33,639.48
29,083.12
32,233.79
32,233.79
2,437,145
Mar 10, 2026
25,641.62
29,470.90
24,284.41
29,470.90
29,470.90
2,152,834
Mar 9, 2026
24,090.52
24,526.77
20,988.32
22,684.83
22,684.83
778,385
Mar 6, 2026
23,630.04
25,447.73
22,054.70
25,156.90
25,156.90
838,525
Mar 5, 2026
23,363.44
23,969.34
21,812.34
23,581.56
23,581.56
594,629
Mar 4, 2026
26,465.64
26,611.06
19,873.47
20,503.60
20,503.60
1,501,262
Mar 3, 2026
22,394.00
26,950.36
22,297.06
24,963.01
24,963.01
2,073,291
Feb 27, 2026
20,358.19
20,745.96
19,679.58
20,745.96
20,745.96
261,050
Feb 26, 2026
20,818.67
21,473.04
19,752.29
20,479.37
20,479.37
400,764
Feb 25, 2026
21,109.50
22,030.46
20,164.30
20,527.84
20,527.84
540,707
Feb 24, 2026
22,418.24
22,781.78
20,333.95
20,842.90
20,842.90
500,360
Feb 23, 2026
21,836.58
23,581.56
21,545.75
22,418.24
22,418.24
572,443
Feb 20, 2026
19,025.21
22,418.24
18,831.32
21,812.34
21,812.34
926,166
Feb 19, 2026
19,194.86
19,606.87
17,813.41
18,661.67
18,661.67
711,691
Feb 13, 2026
20,455.13
20,794.43
18,904.03
19,097.92
19,097.92
558,884
Feb 12, 2026
20,261.24
22,272.82
20,018.88
20,891.38
20,891.38
581,648
Feb 11, 2026
19,679.58
20,842.90
19,388.75
20,261.24
20,261.24
329,209
Feb 10, 2026
20,067.35
20,261.24
18,879.79
19,824.99
19,824.99
318,046
Feb 9, 2026
18,661.67
20,988.32
18,564.73
19,558.40
19,558.40
591,588
Feb 6, 2026
18,298.13
18,734.38
16,892.45
18,031.54
18,031.54
459,105
Feb 5, 2026
18,298.13
20,115.83
18,298.13
18,734.38
18,734.38
510,194
Feb 4, 2026
19,340.28
20,164.30
18,249.66
18,879.79
18,879.79
779,227
Feb 3, 2026
16,553.14
19,049.45
16,553.14
18,322.37
18,322.37
746,657
Feb 2, 2026
15,753.36
17,062.10
15,438.29
16,092.66
16,092.66
518,277
Jan 30, 2026
16,213.84
16,916.68
15,365.58
15,850.30
15,850.30
497,011
Jan 29, 2026
15,389.82
16,286.55
15,268.64
16,189.60
16,189.60
503,027
Jan 28, 2026
15,438.29
16,601.62
15,123.22
15,389.82
15,389.82
680,737
Jan 27, 2026
15,074.75
15,220.17
14,371.91
14,880.86
14,880.86
546,968
Jan 26, 2026
13,911.43
15,801.83
13,644.83
15,438.29
15,438.29
1,299,240
Jan 23, 2026
12,287.62
13,862.95
11,754.43
13,862.95
13,862.95
916,339
Jan 22, 2026
12,384.56
12,651.16
11,609.01
12,311.85
12,311.85
582,490
Jan 21, 2026
11,003.11
11,996.79
10,712.28
11,972.55
11,972.55
494,026
Jan 20, 2026
10,857.70
11,851.37
10,106.38
11,293.95
11,293.95
908,518
Jan 19, 2026
11,609.01
11,754.43
10,881.93
10,954.64
10,954.64
603,669
Jan 16, 2026
11,827.14
12,045.26
11,415.13
11,560.54
11,560.54
364,368
Jan 15, 2026
11,609.01
11,996.79
11,342.42
11,802.90
11,802.90
338,602
Jan 14, 2026
11,730.19
12,360.33
11,197.00
11,972.55
11,972.55
407,269
Jan 13, 2026
11,705.96
11,924.08
11,390.89
11,705.96
11,705.96
350,652
Jan 12, 2026
11,463.60
12,384.56
11,100.06
11,802.90
11,802.90
410,211
Jan 9, 2026
11,148.53
12,045.26
10,760.75
11,463.60
11,463.60
587,811
Jan 8, 2026
12,166.44
12,408.80
11,342.42
11,439.36
11,439.36
454,818
Jan 7, 2026
12,723.87
13,620.59
11,705.96
12,045.26
12,045.26
1,161,364
Jan 6, 2026
12,117.97
12,554.21
11,633.25
11,778.66
11,778.66
308,840
Jan 5, 2026
12,481.51
12,772.34
11,924.08
12,287.62
12,287.62
343,749
Jan 2, 2026
11,124.29
12,699.63
10,881.93
12,384.56
12,384.56
616,994
Dec 30, 2025
11,197.00
11,269.71
10,663.81
11,075.82
11,075.82
280,818
Dec 29, 2025
11,560.54
11,560.54
10,760.75
11,197.00
11,197.00
340,042
Dec 26, 2025
11,633.25
12,360.33
11,197.00
11,293.95
11,293.95
329,857
Dec 24, 2025
12,021.02
12,263.38
11,439.36
11,633.25
11,633.25
323,598
Dec 23, 2025
13,184.35
13,184.35
11,705.96
12,021.02
12,021.02
568,816
Dec 22, 2025
10,760.75
13,305.53
10,760.75
12,748.10
12,748.10
2,336,280
Dec 19, 2025
9,960.97
10,930.41
9,689.53
10,397.22
10,397.22
610,772
Dec 18, 2025
10,033.68
10,494.16
9,670.14
9,936.73
9,936.73
335,427
Dec 17, 2025
9,912.50
10,615.34
9,485.94
10,324.51
10,324.51
207,223
Dec 16, 2025
9,718.61
10,033.68
9,461.71
9,767.08
9,767.08
175,217
Dec 15, 2025
9,864.03
9,912.50
9,452.01
9,718.61
9,718.61
150,223
Dec 12, 2025
9,694.37
10,082.15
9,073.93
10,082.15
10,082.15
214,157
Dec 11, 2025
9,936.73
10,276.04
9,452.01
9,452.01
9,452.01
203,683
Dec 10, 2025
9,301.75
10,227.56
9,204.81
9,936.73
9,936.73
484,664
Dec 9, 2025
8,754.02
9,447.17
8,540.74
9,301.75
9,301.75
277,938
Dec 8, 2025
8,875.20
8,972.14
8,332.31
8,705.55
8,705.55
378,576
Dec 5, 2025
9,674.99
9,694.37
8,647.38
8,909.13
8,909.13
449,248
Dec 4, 2025
9,694.37
10,421.45
9,040.00
9,127.25
9,127.25
415,849
Dec 3, 2025
10,276.04
10,760.75
9,718.61
10,542.63
10,542.63
514,585
Dec 2, 2025
9,718.61
10,251.80
9,505.33
10,057.91
10,057.91
322,849
Dec 1, 2025
10,154.86
10,663.81
9,650.75
9,718.61
9,718.61
480,911
Nov 28, 2025
9,161.18
10,469.92
9,161.18
10,082.15
10,082.15
961,149
Nov 27, 2025
8,676.46
9,437.47
8,594.06
9,136.95
9,136.95
554,501
Nov 26, 2025
8,724.94
8,787.95
8,337.16
8,691.01
8,691.01
502,951
Nov 25, 2025
8,007.55
9,204.81
8,007.55
8,783.10
8,783.10
1,665,050
Nov 24, 2025
7,876.68
7,968.78
7,396.81
7,585.85
7,585.85
223,663
Nov 21, 2025
7,857.29
8,342.01
7,779.73
7,833.05
7,833.05
406,642
Nov 20, 2025
8,482.58
8,918.82
8,298.38
8,632.84
8,632.84
594,068
Nov 19, 2025
8,535.90
8,535.90
7,779.73
7,842.75
7,842.75
232,289
Nov 18, 2025
8,535.90
8,535.90
7,682.79
8,288.69
8,288.69
559,681
Nov 17, 2025
8,182.05
8,700.70
8,157.82
8,613.45
8,613.45
259,544
Nov 14, 2025
8,337.16
8,618.30
8,094.80
8,182.05
8,182.05
196,610
Nov 13, 2025
8,821.88
8,933.37
8,555.29
8,657.08
8,657.08
231,697
Nov 12, 2025
9,296.90
9,321.14
8,715.24
8,773.41
8,773.41
245,717
Nov 11, 2025
9,209.66
9,791.32
8,957.60
9,364.76
9,364.76
333,092
Nov 10, 2025
8,817.03
9,253.28
8,458.34
9,170.88
9,170.88
274,513
Nov 7, 2025
9,267.82
9,641.05
8,501.97
8,700.70
8,700.70
471,450
Nov 6, 2025
9,175.72
9,936.73
9,073.93
9,742.85
9,742.85
1,332,504
Nov 5, 2025
8,109.34
8,841.27
7,755.50
8,652.23
8,652.23
730,838
Nov 4, 2025
8,414.72
8,453.49
8,051.18
8,337.16
8,337.16
484,448
Nov 3, 2025
8,312.93
8,482.58
7,997.86
8,332.31
8,332.31
481,365
Oct 31, 2025
8,841.27
8,841.27
7,862.14
8,167.51
8,167.51
1,100,366
Oct 30, 2025
9,437.47
9,437.47
8,613.45
8,724.94
8,724.94
509,984
