KOSDAQ - Delayed Quote
KRW
CyberOne Co., Ltd (356890.KQ)
2,255.00
+10.00
(+0.45%)
As of 11:17:39 AM 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
2,250.00
2,290.00
2,225.00
2,275.00
2,275.00
8,813
Oct 30, 2026
2,340.00
2,385.00
2,190.00
2,245.00
2,245.00
46,030
Oct 29, 2026
2,280.00
2,385.00
2,245.00
2,275.00
2,275.00
26,839
Oct 28, 2026
2,245.00
2,415.00
2,220.00
2,345.00
2,345.00
62,018
Oct 27, 2026
2,160.00
2,250.00
2,160.00
2,225.00
2,225.00
14,845
Oct 26, 2026
2,185.00
2,290.00
2,160.00
2,160.00
2,160.00
31,368
Oct 23, 2026
2,320.00
2,550.00
2,200.00
2,210.00
2,210.00
185,633
Oct 22, 2026
2,415.00
2,450.00
2,180.00
2,320.00
2,320.00
40,381
Oct 21, 2026
2,360.00
2,415.00
2,330.00
2,355.00
2,355.00
10,492
Oct 20, 2026
2,450.00
2,450.00
2,345.00
2,370.00
2,370.00
12,693
Oct 19, 2026
2,280.00
2,495.00
2,280.00
2,430.00
2,430.00
19,061
Oct 16, 2026
2,325.00
2,425.00
2,315.00
2,410.00
2,410.00
26,494
Oct 15, 2026
2,365.00
2,450.00
2,255.00
2,325.00
2,325.00
58,896
Oct 14, 2026
2,515.00
2,615.00
2,500.00
2,500.00
2,500.00
23,239
Oct 13, 2026
2,570.00
2,630.00
2,450.00
2,500.00
2,500.00
61,519
Oct 12, 2026
2,630.00
2,695.00
2,565.00
2,610.00
2,610.00
35,203
Oct 8, 2026
2,655.00
2,655.00
2,510.00
2,630.00
2,630.00
23,388
Oct 7, 2026
2,780.00
2,805.00
2,635.00
2,680.00
2,680.00
95,721
Oct 6, 2026
2,900.00
2,940.00
2,685.00
2,810.00
2,810.00
437,561
Oct 2, 2026
2,515.00
2,600.00
2,490.00
2,585.00
2,585.00
39,402
Oct 1, 2026
2,510.00
2,550.00
2,450.00
2,490.00
2,490.00
29,821
Sep 30, 2026
2,535.00
2,535.00
2,460.00
2,535.00
2,535.00
15,710
Sep 29, 2026
2,625.00
2,635.00
2,510.00
2,525.00
2,525.00
22,108
Sep 28, 2026
2,565.00
2,610.00
2,505.00
2,605.00
2,605.00
20,233
Sep 23, 2026
2,510.00
2,700.00
2,510.00
2,545.00
2,545.00
117,207
Sep 22, 2026
2,575.00
2,575.00
2,470.00
2,510.00
2,510.00
19,189
Sep 21, 2026
2,500.00
2,575.00
2,465.00
2,515.00
2,515.00
33,635
Sep 18, 2026
2,565.00
2,615.00
2,510.00
2,535.00
2,535.00
68,289
Sep 17, 2026
2,555.00
2,610.00
2,520.00
2,550.00
2,550.00
56,203
Sep 16, 2026
2,695.00
2,780.00
2,550.00
2,595.00
2,595.00
155,805
Sep 15, 2026
2,610.00
2,835.00
2,500.00
2,660.00
2,660.00
356,334
Sep 14, 2026
2,690.00
2,955.00
2,530.00
2,545.00
2,545.00
828,927
Sep 11, 2026
2,420.00
2,760.00
2,370.00
2,585.00
2,585.00
1,012,569
Sep 10, 2026
2,330.00
2,345.00
2,230.00
2,310.00
2,310.00
9,585
Sep 9, 2026
2,390.00
2,390.00
2,295.00
2,330.00
2,330.00
6,756
Sep 8, 2026
2,385.00
2,385.00
2,305.00
2,340.00
2,340.00
8,466
Sep 7, 2026
2,335.00
2,395.00
2,300.00
2,370.00
2,370.00
12,651
Sep 4, 2026
2,350.00
2,350.00
2,300.00
2,325.00
2,325.00
5,933
Sep 3, 2026
2,305.00
2,410.00
2,285.00
2,340.00
2,340.00
18,039
Sep 2, 2026
2,355.00
2,355.00
2,275.00
2,310.00
2,310.00
14,491
Sep 1, 2026
2,345.00
2,370.00
2,315.00
2,355.00
2,355.00
12,962
Aug 31, 2026
2,305.00
2,365.00
2,205.00
2,330.00
2,330.00
13,479
Aug 28, 2026
2,380.00
2,570.00
2,265.00
2,305.00
2,305.00
162,961
Aug 27, 2026
2,340.00
2,340.00
2,285.00
2,320.00
2,320.00
7,552
Aug 26, 2026
2,260.00
2,320.00
2,260.00
2,300.00
2,300.00
11,861
Aug 25, 2026
2,235.00
2,285.00
2,120.00
2,280.00
2,280.00
6,174
Aug 24, 2026
2,220.00
2,305.00
2,175.00
2,230.00
2,230.00
13,537
Aug 21, 2026
2,355.00
2,355.00
2,220.00
2,230.00
2,230.00
18,562
Aug 20, 2026
2,375.00
2,450.00
2,285.00
2,375.00
2,375.00
19,896
Aug 19, 2026
2,355.00
2,405.00
2,260.00
2,340.00
2,340.00
19,001
Aug 18, 2026
2,445.00
2,450.00
2,330.00
2,365.00
2,365.00
46,033
Aug 14, 2026
2,455.00
2,505.00
2,355.00
2,445.00
2,445.00
39,863
Aug 13, 2026
2,530.00
2,530.00
2,380.00
2,455.00
2,455.00
82,518
Aug 12, 2026
2,490.00
2,915.00
2,415.00
2,550.00
2,550.00
598,368
Aug 11, 2026
2,390.00
2,450.00
2,385.00
2,440.00
2,440.00
31,767
Aug 10, 2026
2,365.00
2,405.00
2,330.00
2,390.00
2,390.00
16,507
Aug 7, 2026
2,440.00
2,440.00
2,315.00
2,360.00
2,360.00
11,534
Aug 6, 2026
2,390.00
2,425.00
2,310.00
2,380.00
2,380.00
20,469
Aug 5, 2026
2,350.00
2,410.00
2,305.00
2,390.00
2,390.00
18,190
Aug 4, 2026
2,195.00
2,495.00
2,195.00
2,320.00
2,320.00
85,140
Aug 3, 2026
2,110.00
2,195.00
2,080.00
2,195.00
2,195.00
33,444
Jul 31, 2026
2,065.00
2,085.00
2,010.00
2,080.00
2,080.00
48,908
Jul 30, 2026
1,810.00
2,005.00
1,810.00
1,985.00
1,985.00
24,216
Jul 29, 2026
2,100.00
2,200.00
1,895.00
1,990.00
1,990.00
64,314
Jul 28, 2026
2,080.00
2,280.00
2,050.00
2,160.00
2,160.00
49,158
Jul 27, 2026
2,200.00
2,285.00
2,200.00
2,215.00
2,215.00
27,056
Jul 24, 2026
2,210.00
2,295.00
2,155.00
2,215.00
2,215.00
20,440
Jul 23, 2026
2,115.00
2,325.00
2,115.00
2,210.00
2,210.00
73,712
Jul 22, 2026
2,125.00
2,200.00
2,030.00
2,130.00
2,130.00
14,884
Jul 21, 2026
1,985.00
2,180.00
1,985.00
2,130.00
2,130.00
17,905
Jul 20, 2026
2,255.00
2,255.00
2,055.00
2,075.00
2,075.00
30,899
Jul 16, 2026
2,115.00
2,225.00
2,115.00
2,150.00
2,150.00
21,625
Jul 15, 2026
2,060.00
2,220.00
2,060.00
2,205.00
2,205.00
27,595
Jul 14, 2026
2,130.00
2,170.00
2,060.00
2,060.00
2,060.00
37,723
Jul 13, 2026
2,305.00
2,320.00
2,145.00
2,145.00
2,145.00
22,878
Jul 10, 2026
2,085.00
2,290.00
2,085.00
2,270.00
2,270.00
34,519
Jul 9, 2026
2,085.00
2,180.00
2,085.00
2,085.00
2,085.00
18,821
Jul 8, 2026
2,155.00
2,245.00
2,085.00
2,125.00
2,125.00
31,415
Jul 7, 2026
2,240.00
2,315.00
2,155.00
2,155.00
2,155.00
47,992
Jul 6, 2026
2,170.00
2,315.00
2,170.00
2,255.00
2,255.00
20,208
Jul 3, 2026
2,135.00
2,280.00
2,135.00
2,210.00
2,210.00
29,964
Jul 2, 2026
2,230.00
2,255.00
2,150.00
2,160.00
2,160.00
18,859
Jul 1, 2026
2,225.00
2,340.00
2,175.00
2,245.00
2,245.00
16,413
Jun 30, 2026
2,110.00
2,350.00
2,110.00
2,240.00
2,240.00
53,390
Jun 29, 2026
1,905.00
2,245.00
1,905.00
2,155.00
2,155.00
34,968
Jun 26, 2026
2,160.00
2,225.00
1,871.00
2,060.00
2,060.00
114,194
Jun 25, 2026
2,130.00
2,235.00
2,005.00
2,175.00
2,175.00
76,082
Jun 24, 2026
2,145.00
2,230.00
2,080.00
2,140.00
2,140.00
37,998
Jun 23, 2026
2,400.00
2,410.00
2,160.00
2,160.00
2,160.00
67,692
Jun 22, 2026
2,350.00
2,440.00
2,265.00
2,415.00
2,415.00
56,449
Jun 19, 2026
2,465.00
2,475.00
2,310.00
2,365.00
2,365.00
75,331
Jun 18, 2026
2,615.00
2,685.00
2,465.00
2,465.00
2,465.00
38,109
Jun 17, 2026
2,670.00
2,720.00
2,555.00
2,630.00
2,630.00
37,801
Jun 16, 2026
2,645.00
2,680.00
2,555.00
2,600.00
2,600.00
27,119
Jun 15, 2026
2,660.00
2,685.00
2,595.00
2,610.00
2,610.00
29,133
Jun 12, 2026
2,625.00
2,700.00
2,585.00
2,590.00
2,590.00
57,621
Jun 11, 2026
2,535.00
2,630.00
2,400.00
2,575.00
2,575.00
51,460
Jun 10, 2026
2,585.00
2,595.00
2,420.00
2,570.00
2,570.00
101
Jun 9, 2026
2,505.00
2,655.00
2,500.00
2,585.00
2,585.00
44,971
Jun 8, 2026
2,500.00
2,605.00
2,410.00
2,505.00
2,505.00
73,739
Jun 5, 2026
2,790.00
2,930.00
2,520.00
2,630.00
2,630.00
105,308
Jun 4, 2026
2,785.00
2,995.00
2,725.00
2,845.00
2,845.00
36,230
Jun 2, 2026
2,830.00
2,900.00
2,695.00
2,790.00
2,790.00
118,696
Jun 1, 2026
2,905.00
2,925.00
2,735.00
2,830.00
2,830.00
103,060
May 29, 2026
3,100.00
3,130.00
2,935.00
2,945.00
2,945.00
149,329
May 28, 2026
3,135.00
3,185.00
2,985.00
3,125.00
3,125.00
196,941
May 27, 2026
3,450.00
3,460.00
3,115.00
3,135.00
3,135.00
337,001
May 26, 2026
3,350.00
3,945.00
3,350.00
3,445.00
3,445.00
4,381,813
May 22, 2026
3,225.00
3,485.00
3,225.00
3,345.00
3,345.00
124,516
May 21, 2026
3,270.00
3,360.00
3,145.00
3,145.00
3,145.00
76,865
May 20, 2026
3,300.00
3,300.00
3,120.00
3,210.00
3,210.00
79,290
May 19, 2026
3,345.00
3,420.00
3,275.00
3,310.00
3,310.00
95,498
May 18, 2026
3,350.00
3,395.00
3,160.00
3,325.00
3,325.00
90,517
May 15, 2026
3,525.00
3,580.00
3,180.00
3,310.00
3,310.00
185,632
May 14, 2026
3,500.00
3,600.00
3,400.00
3,490.00
3,490.00
74,490
May 13, 2026
3,525.00
3,600.00
3,250.00
3,495.00
3,495.00
118,680
May 12, 2026
3,705.00
3,705.00
3,350.00
3,560.00
3,560.00
162,264
May 11, 2026
3,700.00
3,820.00
3,600.00
3,630.00
3,630.00
240,348
May 8, 2026
3,755.00
3,865.00
3,710.00
3,730.00
3,730.00
166,288
May 7, 2026
3,820.00
4,075.00
3,755.00
3,805.00
3,805.00
796,679
May 6, 2026
3,765.00
3,990.00
3,720.00
3,840.00
3,840.00
534,193
May 4, 2026
3,890.00
3,930.00
3,785.00
3,785.00
3,785.00
198,283
Apr 30, 2026
3,850.00
3,945.00
3,800.00
3,825.00
3,825.00
257,576
Apr 29, 2026
3,840.00
3,930.00
3,815.00
3,860.00
3,860.00
261,541
Apr 28, 2026
4,050.00
4,060.00
3,840.00
3,900.00
3,900.00
499,901
Apr 27, 2026
4,015.00
4,475.00
4,010.00
4,080.00
4,080.00
3,926,518
Apr 24, 2026
4,370.00
4,515.00
3,965.00
3,985.00
3,985.00
5,823,869
Apr 23, 2026
3,755.00
4,840.00
3,670.00
4,255.00
4,255.00
15,419,157
Apr 22, 2026
3,750.00
3,960.00
3,715.00
3,725.00
3,725.00
339,505
Apr 21, 2026
3,855.00
3,965.00
3,715.00
3,750.00
3,750.00
252,336
Apr 20, 2026
3,740.00
4,085.00
3,740.00
3,845.00
3,845.00
919,699
Apr 17, 2026
3,835.00
4,070.00
3,700.00
3,725.00
3,725.00
1,077,558
Apr 16, 2026
4,240.00
4,315.00
3,817.00
3,870.00
3,870.00
3,362,171
Apr 15, 2026
3,740.00
4,250.00
3,650.00
3,925.00
3,925.00
5,126,245
Apr 14, 2026
3,600.00
3,835.00
3,475.00
3,555.00
3,555.00
1,257,034
Apr 13, 2026
3,355.00
3,475.00
3,335.00
3,370.00
3,370.00
77,144
Apr 10, 2026
3,240.00
3,500.00
3,240.00
3,400.00
3,400.00
276,861
Apr 9, 2026
3,285.00
3,295.00
3,190.00
3,265.00
3,265.00
31,587
Apr 8, 2026
3,270.00
3,290.00
3,180.00
3,285.00
3,285.00
48,881
Apr 7, 2026
3,245.00
3,280.00
3,160.00
3,175.00
3,175.00
33,947
Apr 6, 2026
3,240.00
3,320.00
3,195.00
3,230.00
3,230.00
65,447
Apr 3, 2026
3,170.00
3,240.00
3,130.00
3,225.00
3,225.00
38,143
Apr 2, 2026
3,215.00
3,520.00
3,120.00
3,165.00
3,165.00
423,881
Apr 1, 2026
3,035.00
3,200.00
3,035.00
3,165.00
3,165.00
31,959
Mar 31, 2026
3,100.00
3,135.00
3,015.00
3,015.00
3,015.00
31,920
Mar 30, 2026
3,135.00
3,155.00
3,075.00
3,085.00
3,085.00
28,397
Mar 27, 2026
3,165.00
3,200.00
3,035.00
3,155.00
3,155.00
28,917
Mar 26, 2026
3,165.00
3,220.00
3,115.00
3,115.00
3,115.00
22,971
Mar 25, 2026
3,115.00
3,250.00
3,115.00
3,190.00
3,190.00
33,653
Mar 24, 2026
3,085.00
3,190.00
3,065.00
3,150.00
3,150.00
25,430
Mar 23, 2026
3,165.00
3,180.00
3,055.00
3,055.00
3,055.00
39,761
Mar 20, 2026
3,135.00
3,270.00
3,135.00
3,195.00
3,195.00
21,601
Mar 19, 2026
3,225.00
3,230.00
3,145.00
3,145.00
3,145.00
31,450
Mar 18, 2026
3,220.00
3,375.00
3,210.00
3,215.00
3,215.00
25,318
Mar 17, 2026
3,165.00
3,320.00
3,165.00
3,220.00
3,220.00
31,875
Mar 16, 2026
3,295.00
3,295.00
3,200.00
3,200.00
3,200.00
31,212
Mar 13, 2026
3,260.00
3,330.00
3,155.00
3,295.00
3,295.00
36,335
Mar 12, 2026
3,270.00
3,450.00
3,190.00
3,265.00
3,265.00
154,896
Mar 11, 2026
3,135.00
3,235.00
3,135.00
3,195.00
3,195.00
40,329
Mar 10, 2026
3,100.00
3,220.00
3,100.00
3,135.00
3,135.00
35,902
Mar 9, 2026
3,175.00
3,190.00
3,000.00
3,065.00
3,065.00
60,241
Mar 6, 2026
3,255.00
3,315.00
3,115.00
3,230.00
3,230.00
38,501
Mar 5, 2026
2,955.00
3,295.00
2,955.00
3,255.00
3,255.00
99,837
Mar 4, 2026
3,110.00
3,280.00
2,900.00
2,920.00
2,920.00
205,501
Mar 3, 2026
3,475.00
3,480.00
3,290.00
3,320.00
3,320.00
140,989
Feb 27, 2026
3,645.00
3,680.00
3,475.00
3,480.00
3,480.00
145,101
Feb 26, 2026
3,745.00
3,775.00
3,630.00
3,645.00
3,645.00
85,782
Feb 25, 2026
3,760.00
3,770.00
3,720.00
3,740.00
3,740.00
57,112
Feb 24, 2026
3,790.00
3,825.00
3,735.00
3,740.00
3,740.00
78,821
Feb 23, 2026
3,835.00
3,850.00
3,760.00
3,800.00
3,800.00
116,895
Feb 20, 2026
3,780.00
3,865.00
3,775.00
3,800.00
3,800.00
217,963
Feb 19, 2026
3,685.00
4,200.00
3,630.00
3,780.00
3,780.00
1,534,842
Feb 13, 2026
3,745.00
3,830.00
3,670.00
3,680.00
3,680.00
70,692
Feb 12, 2026
3,810.00
3,840.00
3,770.00
3,775.00
3,775.00
40,973
Feb 11, 2026
3,845.00
3,865.00
3,755.00
3,810.00
3,810.00
52,070
Feb 10, 2026
3,760.00
3,920.00
3,760.00
3,850.00
3,850.00
112,267
Feb 9, 2026
3,815.00
3,815.00
3,755.00
3,790.00
3,790.00
89,914
Feb 6, 2026
3,700.00
3,780.00
3,565.00
3,780.00
3,780.00
118,126
Feb 5, 2026
3,880.00
3,880.00
3,760.00
3,780.00
3,780.00
96,310
Feb 4, 2026
3,860.00
3,915.00
3,830.00
3,885.00
3,885.00
88,590
Feb 3, 2026
3,930.00
3,965.00
3,850.00
3,880.00
3,880.00
140,122
Feb 2, 2026
3,990.00
4,030.00
3,850.00
3,955.00
3,955.00
117,351
Jan 30, 2026
4,100.00
4,125.00
3,975.00
4,070.00
4,070.00
110,423
Jan 29, 2026
4,050.00
4,115.00
3,980.00
4,100.00
4,100.00
134,220
Jan 28, 2026
4,070.00
4,110.00
4,030.00
4,060.00
4,060.00
136,884
Jan 27, 2026
4,030.00
4,275.00
3,970.00
4,070.00
4,070.00
395,677
Jan 26, 2026
3,945.00
4,105.00
3,910.00
4,035.00
4,035.00
199,600
Jan 23, 2026
3,780.00
3,980.00
3,780.00
3,950.00
3,950.00
267,613
Jan 22, 2026
3,785.00
3,830.00
3,740.00
3,750.00
3,750.00
111,905
Jan 21, 2026
3,930.00
3,930.00
3,745.00
3,785.00
3,785.00
129,458
Jan 20, 2026
3,900.00
3,980.00
3,750.00
3,930.00
3,930.00
151,137
Jan 19, 2026
3,895.00
3,970.00
3,830.00
3,860.00
3,860.00
105,150
Jan 16, 2026
3,920.00
4,000.00
3,920.00
3,925.00
3,925.00
82,338
Jan 15, 2026
3,860.00
3,980.00
3,850.00
3,950.00
3,950.00
118,337
Jan 14, 2026
3,935.00
3,935.00
3,850.00
3,860.00
3,860.00
77,617
Jan 13, 2026
3,915.00
3,970.00
3,855.00
3,900.00
3,900.00
84,127
Jan 12, 2026
3,920.00
3,965.00
3,825.00
3,915.00
3,915.00
101,823
Jan 9, 2026
3,790.00
3,865.00
3,770.00
3,850.00
3,850.00
76,030
Jan 8, 2026
3,955.00
3,970.00
3,830.00
3,830.00
3,830.00
144,083
Jan 7, 2026
4,100.00
4,100.00
3,960.00
3,975.00
3,975.00
115,995
Jan 6, 2026
4,150.00
4,150.00
4,030.00
4,100.00
4,100.00
103,016
Jan 5, 2026
4,105.00
4,160.00
4,065.00
4,110.00
4,110.00
113,725
Jan 2, 2026
3,945.00
4,120.00
3,935.00
4,105.00
4,105.00
155,686
Dec 30, 2025
3,965.00
4,200.00
3,940.00
3,945.00
3,945.00
268,671
Dec 29, 2025
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,910.00
4,035.00
3,910.00
4,020.00
4,020.00
138,944
Dec 26, 2025
4,060.00
4,060.00
3,900.00
3,910.00
3,875.00
142,437
Dec 24, 2025
4,075.00
4,075.00
3,970.00
4,035.00
3,998.88
146,110
Dec 23, 2025
4,105.00
4,445.00
3,970.00
4,080.00
4,043.48
1,148,968
Dec 22, 2025
4,025.00
4,230.00
4,025.00
4,125.00
4,088.08
203,944
Dec 19, 2025
3,940.00
4,025.00
3,885.00
4,015.00
3,979.06
109,927
Dec 18, 2025
3,905.00
3,970.00
3,890.00
3,910.00
3,875.00
100,515
Dec 17, 2025
4,005.00
4,050.00
3,930.00
3,960.00
3,924.55
107,311
Dec 16, 2025
4,130.00
4,135.00
3,995.00
4,000.00
3,964.19
150,175
Dec 15, 2025
4,155.00
4,180.00
4,110.00
4,145.00
4,107.90
192,632
Dec 12, 2025
4,105.00
4,380.00
4,065.00
4,210.00
4,172.31
674,276
Dec 11, 2025
4,060.00
4,195.00
4,040.00
4,085.00
4,048.43
222,828
Dec 10, 2025
4,115.00
4,160.00
4,060.00
4,060.00
4,023.66
202,836
Dec 9, 2025
4,195.00
4,210.00
4,085.00
4,115.00
4,078.16
171,304
Dec 8, 2025
4,285.00
4,315.00
4,180.00
4,185.00
4,147.54
426,871
Dec 5, 2025
4,135.00
4,235.00
4,100.00
4,205.00
4,167.36
500,784
Dec 4, 2025
4,225.00
4,330.00
4,135.00
4,155.00
4,117.81
513,996
Dec 3, 2025
4,410.00
4,480.00
4,225.00
4,285.00
4,246.64
949,218
Dec 2, 2025
4,525.00
4,640.00
4,330.00
4,360.00
4,320.97
1,569,678
Dec 1, 2025
4,430.00
4,920.00
4,425.00
4,570.00
4,529.09
12,482,727
Nov 28, 2025
4,000.00
4,120.00
3,975.00
4,030.00
3,993.93
780,354
Nov 27, 2025
3,900.00
4,245.00
3,825.00
3,955.00
3,919.60
2,348,552
Nov 26, 2025
3,890.00
4,000.00
3,815.00
3,880.00
3,845.27
315,979
Nov 25, 2025
3,860.00
3,980.00
3,810.00
3,845.00
3,810.58
215,868
Nov 24, 2025
3,755.00
4,020.00
3,720.00
3,860.00
3,825.45
509,228
Nov 21, 2025
3,815.00
4,040.00
3,755.00
3,755.00
3,721.39
343,570
Nov 20, 2025
3,850.00
3,950.00
3,835.00
3,850.00
3,815.54
198,630
Nov 19, 2025
3,795.00
4,070.00
3,720.00
3,865.00
3,830.40
572,451
Nov 18, 2025
3,850.00
4,230.00
3,785.00
3,795.00
3,761.03
1,979,927
Nov 17, 2025
3,960.00
4,040.00
3,890.00
3,910.00
3,875.00
183,138
Nov 14, 2025
4,000.00
4,105.00
3,950.00
3,960.00
3,924.55
297,949
Nov 13, 2025
4,225.00
4,320.00
4,095.00
4,115.00
4,078.16
493,131
Nov 12, 2025
4,380.00
4,385.00
4,225.00
4,225.00
4,187.18
586,995
Nov 11, 2025
4,240.00
4,835.00
4,165.00
4,345.00
4,306.11
7,358,432
Nov 10, 2025
3,900.00
4,430.00
3,900.00
4,205.00
4,167.36
2,548,517
Nov 7, 2025
3,990.00
4,020.00
3,830.00
3,895.00
3,860.13
199,498
Nov 6, 2025
4,030.00
4,180.00
3,900.00
4,020.00
3,984.02
290,956
Nov 5, 2025
4,110.00
4,120.00
3,850.00
3,985.00
3,949.33
322,771
Nov 4, 2025
4,155.00
4,175.00
4,060.00
4,135.00
4,097.99
215,356
Nov 3, 2025
4,180.00
4,225.00
4,085.00
4,165.00
4,127.72
331,390
