KOSDAQ - Delayed Quote
KRW
C&R Research Inc. (359090.KQ)
2,035.00
-85.00
(-4.01%)
At close: 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
Oct 30, 2026
2,100.00
2,150.00
2,065.00
2,120.00
2,120.00
3,593
Oct 29, 2026
2,170.00
2,240.00
2,120.00
2,215.00
2,215.00
5,692
Oct 28, 2026
2,170.00
2,230.00
2,010.00
2,205.00
2,205.00
7,525
Oct 27, 2026
2,160.00
2,210.00
2,105.00
2,175.00
2,175.00
2,262
Oct 26, 2026
2,280.00
2,280.00
2,130.00
2,205.00
2,205.00
6,956
Oct 23, 2026
2,255.00
2,255.00
2,055.00
2,245.00
2,245.00
6,854
Oct 22, 2026
2,250.00
2,300.00
2,180.00
2,235.00
2,235.00
3,430
Oct 21, 2026
2,245.00
2,340.00
2,230.00
2,300.00
2,300.00
3,211
Oct 20, 2026
2,290.00
2,300.00
2,205.00
2,270.00
2,270.00
2,893
Oct 19, 2026
2,315.00
2,365.00
2,260.00
2,315.00
2,315.00
5,347
Oct 16, 2026
2,210.00
2,390.00
2,195.00
2,355.00
2,355.00
9,640
Oct 15, 2026
2,265.00
2,265.00
2,120.00
2,230.00
2,230.00
7,617
Oct 14, 2026
2,250.00
2,355.00
2,230.00
2,345.00
2,345.00
5,748
Oct 13, 2026
2,225.00
2,365.00
2,170.00
2,285.00
2,285.00
3,686
Oct 12, 2026
2,290.00
2,320.00
2,215.00
2,280.00
2,280.00
8,343
Oct 8, 2026
2,350.00
2,375.00
2,250.00
2,325.00
2,325.00
12,274
Oct 7, 2026
2,390.00
2,390.00
2,210.00
2,350.00
2,350.00
13,208
Oct 6, 2026
2,255.00
2,290.00
2,235.00
2,280.00
2,280.00
5,327
Oct 2, 2026
2,290.00
2,290.00
2,120.00
2,280.00
2,280.00
16,088
Oct 1, 2026
2,330.00
2,390.00
2,270.00
2,295.00
2,295.00
8,541
Sep 30, 2026
2,380.00
2,380.00
2,300.00
2,365.00
2,365.00
8,729
Sep 29, 2026
2,305.00
2,370.00
2,210.00
2,345.00
2,345.00
6,979
Sep 28, 2026
2,320.00
2,325.00
2,160.00
2,325.00
2,325.00
12,056
Sep 23, 2026
2,310.00
2,335.00
2,250.00
2,335.00
2,335.00
10,445
Sep 22, 2026
2,300.00
2,320.00
2,220.00
2,315.00
2,315.00
17,722
Sep 21, 2026
2,285.00
2,315.00
2,180.00
2,305.00
2,305.00
12,575
Sep 18, 2026
2,190.00
2,255.00
2,170.00
2,200.00
2,200.00
9,415
Sep 17, 2026
2,100.00
2,200.00
2,100.00
2,170.00
2,170.00
8,121
Sep 16, 2026
2,075.00
2,120.00
2,030.00
2,115.00
2,115.00
4,837
Sep 15, 2026
2,070.00
2,075.00
2,040.00
2,070.00
2,070.00
5,371
Sep 14, 2026
2,025.00
2,190.00
1,984.00
2,050.00
2,050.00
17,318
Sep 11, 2026
2,045.00
2,085.00
2,005.00
2,050.00
2,050.00
2,861
Sep 10, 2026
2,050.00
2,095.00
1,997.00
2,050.00
2,050.00
22,536
Sep 9, 2026
2,020.00
2,020.00
1,951.00
1,985.00
1,985.00
11,927
Sep 8, 2026
1,972.00
2,025.00
1,972.00
1,984.00
1,984.00
7,733
Sep 7, 2026
1,981.00
2,025.00
1,950.00
1,981.00
1,981.00
3,643
Sep 4, 2026
1,969.00
2,040.00
1,947.00
1,981.00
1,981.00
13,953
Sep 3, 2026
1,968.00
1,979.00
1,960.00
1,978.00
1,978.00
3,850
Sep 2, 2026
1,984.00
2,045.00
1,955.00
1,979.00
1,979.00
6,052
Sep 1, 2026
2,000.00
2,000.00
1,977.00
1,983.00
1,983.00
4,542
Aug 31, 2026
2,045.00
2,045.00
1,969.00
1,993.00
1,993.00
11,611
Aug 28, 2026
2,000.00
2,020.00
1,962.00
2,005.00
2,005.00
5,009
Aug 27, 2026
1,970.00
1,999.00
1,931.00
1,986.00
1,986.00
5,583
Aug 26, 2026
1,990.00
1,990.00
1,906.00
1,970.00
1,970.00
9,402
Aug 25, 2026
1,946.00
2,005.00
1,881.00
1,953.00
1,953.00
6,110
Aug 24, 2026
1,952.00
2,025.00
1,911.00
1,935.00
1,935.00
5,694
Aug 21, 2026
1,981.00
2,095.00
1,918.00
1,952.00
1,952.00
6,459
Aug 20, 2026
1,990.00
1,990.00
1,948.00
1,981.00
1,981.00
4,473
Aug 19, 2026
1,989.00
1,990.00
1,913.00
1,989.00
1,989.00
6,689
Aug 18, 2026
2,010.00
2,020.00
1,979.00
1,990.00
1,990.00
8,186
Aug 14, 2026
1,992.00
2,050.00
1,972.00
2,015.00
2,015.00
23,168
Aug 13, 2026
1,980.00
2,010.00
1,971.00
1,994.00
1,994.00
7,616
Aug 12, 2026
1,952.00
1,980.00
1,951.00
1,980.00
1,980.00
4,777
Aug 11, 2026
1,926.00
1,955.00
1,925.00
1,952.00
1,952.00
10,587
Aug 10, 2026
1,902.00
1,944.00
1,872.00
1,926.00
1,926.00
10,446
Aug 7, 2026
1,920.00
1,920.00
1,861.00
1,896.00
1,896.00
9,543
Aug 6, 2026
1,899.00
1,989.00
1,839.00
1,874.00
1,874.00
20,976
Aug 5, 2026
1,878.00
1,922.00
1,852.00
1,886.00
1,886.00
14,951
Aug 4, 2026
1,860.00
1,897.00
1,811.00
1,878.00
1,878.00
8,618
Aug 3, 2026
1,767.00
1,849.00
1,752.00
1,810.00
1,810.00
9,757
Jul 31, 2026
1,780.00
1,899.00
1,695.00
1,767.00
1,767.00
9,811
Jul 30, 2026
1,780.00
1,780.00
1,671.00
1,699.00
1,699.00
11,052
Jul 29, 2026
1,967.00
1,967.00
1,755.00
1,776.00
1,776.00
25,509
Jul 28, 2026
1,960.00
1,968.00
1,898.00
1,899.00
1,899.00
6,853
Jul 27, 2026
1,990.00
1,995.00
1,911.00
1,969.00
1,969.00
4,906
Jul 24, 2026
1,963.00
1,963.00
1,917.00
1,957.00
1,957.00
6,737
Jul 23, 2026
1,916.00
1,980.00
1,904.00
1,963.00
1,963.00
7,376
Jul 22, 2026
1,899.00
1,970.00
1,880.00
1,916.00
1,916.00
32,862
Jul 21, 2026
1,902.00
1,920.00
1,870.00
1,899.00
1,899.00
9,107
Jul 20, 2026
1,941.00
1,953.00
1,896.00
1,921.00
1,921.00
20,611
Jul 16, 2026
1,937.00
1,979.00
1,901.00
1,974.00
1,974.00
12,255
Jul 15, 2026
1,885.00
1,939.00
1,865.00
1,910.00
1,910.00
15,953
Jul 14, 2026
1,895.00
1,909.00
1,840.00
1,899.00
1,899.00
9,388
Jul 13, 2026
1,912.00
1,969.00
1,868.00
1,911.00
1,911.00
10,834
Jul 10, 2026
1,902.00
2,015.00
1,894.00
1,912.00
1,912.00
18,005
Jul 9, 2026
1,901.00
1,919.00
1,775.00
1,913.00
1,913.00
21,268
Jul 8, 2026
1,889.00
1,967.00
1,813.00
1,917.00
1,917.00
27,651
Jul 7, 2026
1,758.00
2,025.00
1,758.00
1,889.00
1,889.00
89,776
Jul 6, 2026
1,824.00
1,845.00
1,700.00
1,758.00
1,758.00
35,336
Jul 3, 2026
1,950.00
1,979.00
1,667.00
1,824.00
1,824.00
62,696
Jul 2, 2026
1,967.00
1,988.00
1,773.00
1,950.00
1,950.00
58,622
Jul 1, 2026
1,975.00
2,115.00
1,902.00
1,967.00
1,967.00
58,819
Jun 30, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
2,490.00
2,595.00
1,973.00
1,973.00
1,973.00
115,849
Jun 29, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 26, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 25, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 24, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 23, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 22, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 19, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 18, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 17, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 16, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 15, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 12, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 11, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 10, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 9, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 8, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 5, 2026
2,750.00
2,750.00
2,750.00
2,750.00
2,750.00
-
Jun 4, 2026
2,490.00
2,765.00
2,490.00
2,750.00
2,750.00
63,284
Jun 2, 2026
2,710.00
2,715.00
2,470.00
2,555.00
2,555.00
40,696
Jun 1, 2026
2,805.00
2,830.00
2,550.00
2,735.00
2,735.00
42,446
May 29, 2026
3,010.00
3,010.00
2,780.00
2,845.00
2,845.00
17,700
May 28, 2026
3,000.00
3,045.00
2,845.00
2,955.00
2,955.00
44,962
May 27, 2026
3,130.00
3,160.00
2,925.00
2,945.00
2,945.00
34,819
May 26, 2026
3,225.00
3,235.00
3,080.00
3,160.00
3,160.00
11,320
May 22, 2026
2,925.00
3,275.00
2,915.00
3,185.00
3,185.00
66,859
May 21, 2026
3,070.00
3,150.00
2,875.00
2,900.00
2,900.00
40,648
May 20, 2026
3,070.00
3,150.00
3,020.00
3,070.00
3,070.00
28,847
May 19, 2026
2,965.00
3,145.00
2,950.00
3,040.00
3,040.00
32,695
May 18, 2026
3,230.00
3,265.00
2,990.00
3,070.00
3,070.00
63,021
May 15, 2026
3,335.00
3,375.00
3,050.00
3,265.00
3,265.00
37,856
May 14, 2026
3,415.00
3,430.00
3,240.00
3,335.00
3,335.00
42,852
May 13, 2026
3,390.00
3,485.00
3,340.00
3,430.00
3,430.00
10,751
May 12, 2026
3,480.00
3,560.00
3,330.00
3,465.00
3,465.00
32,918
May 11, 2026
3,550.00
3,605.00
3,240.00
3,525.00
3,525.00
67,977
May 8, 2026
3,580.00
3,625.00
3,400.00
3,520.00
3,520.00
63,150
May 7, 2026
3,720.00
3,795.00
3,530.00
3,575.00
3,575.00
33,360
May 6, 2026
3,865.00
3,890.00
3,650.00
3,720.00
3,720.00
63,030
May 4, 2026
4,015.00
4,060.00
3,790.00
3,865.00
3,865.00
39,196
Apr 30, 2026
3,885.00
3,910.00
3,800.00
3,860.00
3,860.00
36,796
Apr 29, 2026
3,925.00
3,925.00
3,850.00
3,885.00
3,885.00
15,397
Apr 28, 2026
3,890.00
3,950.00
3,775.00
3,895.00
3,895.00
22,570
Apr 27, 2026
3,970.00
3,995.00
3,875.00
3,915.00
3,915.00
32,138
Apr 24, 2026
3,995.00
3,995.00
3,880.00
3,950.00
3,950.00
31,413
Apr 23, 2026
4,025.00
4,050.00
3,950.00
3,995.00
3,995.00
19,005
Apr 22, 2026
4,000.00
4,150.00
3,920.00
4,025.00
4,025.00
19,326
Apr 21, 2026
3,970.00
4,055.00
3,950.00
3,985.00
3,985.00
13,259
Apr 20, 2026
3,915.00
3,975.00
3,890.00
3,955.00
3,955.00
20,010
Apr 17, 2026
3,890.00
3,955.00
3,890.00
3,915.00
3,915.00
24,791
Apr 16, 2026
3,900.00
3,960.00
3,865.00
3,915.00
3,915.00
26,233
Apr 15, 2026
3,850.00
3,945.00
3,800.00
3,900.00
3,900.00
35,573
Apr 14, 2026
3,840.00
3,880.00
3,825.00
3,865.00
3,865.00
26,102
Apr 13, 2026
3,805.00
3,885.00
3,760.00
3,835.00
3,835.00
22,825
Apr 10, 2026
3,905.00
3,925.00
3,850.00
3,910.00
3,910.00
12,732
Apr 9, 2026
3,920.00
3,940.00
3,835.00
3,905.00
3,905.00
7,798
Apr 8, 2026
3,850.00
4,000.00
3,850.00
3,900.00
3,900.00
10,847
Apr 7, 2026
3,875.00
3,950.00
3,805.00
3,875.00
3,875.00
20,232
Apr 6, 2026
3,830.00
4,000.00
3,815.00
3,875.00
3,875.00
9,423
Apr 3, 2026
3,850.00
3,935.00
3,835.00
3,860.00
3,860.00
13,643
Apr 2, 2026
4,010.00
4,010.00
3,840.00
3,860.00
3,860.00
22,756
Apr 1, 2026
3,955.00
4,010.00
3,955.00
4,010.00
4,010.00
18,891
Mar 31, 2026
4,015.00
4,050.00
3,850.00
3,975.00
3,975.00
13,266
Mar 30, 2026
4,045.00
4,250.00
3,905.00
4,045.00
4,045.00
54,707
Mar 27, 2026
3,985.00
4,085.00
3,850.00
4,045.00
4,045.00
21,826
Mar 26, 2026
4,020.00
4,035.00
3,940.00
3,980.00
3,980.00
12,990
Mar 25, 2026
3,975.00
4,095.00
3,940.00
4,000.00
4,000.00
22,686
Mar 24, 2026
3,900.00
4,080.00
3,820.00
3,980.00
3,980.00
41,008
Mar 23, 2026
4,075.00
4,090.00
3,920.00
3,920.00
3,920.00
13,543
Mar 20, 2026
3,985.00
4,135.00
3,985.00
4,050.00
4,050.00
12,487
Mar 19, 2026
3,995.00
4,015.00
3,945.00
4,005.00
4,005.00
7,211
Mar 18, 2026
3,975.00
4,010.00
3,945.00
3,995.00
3,995.00
10,919
Mar 17, 2026
4,095.00
4,095.00
3,990.00
3,995.00
3,995.00
18,300
Mar 16, 2026
4,090.00
4,090.00
4,025.00
4,070.00
4,070.00
33,041
Mar 13, 2026
4,025.00
4,100.00
3,975.00
4,070.00
4,070.00
6,228
Mar 12, 2026
4,130.00
4,150.00
4,020.00
4,055.00
4,055.00
12,652
Mar 11, 2026
4,130.00
4,175.00
4,085.00
4,125.00
4,125.00
16,928
Mar 10, 2026
4,020.00
4,125.00
4,020.00
4,125.00
4,125.00
21,874
Mar 9, 2026
4,000.00
4,065.00
3,900.00
4,025.00
4,025.00
15,496
Mar 6, 2026
3,815.00
4,115.00
3,815.00
4,115.00
4,115.00
30,478
Mar 5, 2026
3,705.00
3,975.00
3,705.00
3,970.00
3,970.00
62,091
Mar 4, 2026
4,020.00
4,120.00
3,665.00
3,700.00
3,700.00
67,719
Mar 3, 2026
4,300.00
4,315.00
4,125.00
4,130.00
4,130.00
69,803
Feb 27, 2026
4,340.00
4,360.00
4,265.00
4,325.00
4,325.00
23,421
Feb 26, 2026
4,415.00
4,455.00
4,305.00
4,335.00
4,335.00
45,557
Feb 25, 2026
4,505.00
4,520.00
4,410.00
4,430.00
4,430.00
34,357
Feb 24, 2026
4,505.00
4,565.00
4,450.00
4,500.00
4,500.00
45,729
Feb 23, 2026
4,450.00
4,580.00
4,400.00
4,520.00
4,520.00
57,339
Feb 20, 2026
4,460.00
4,540.00
4,460.00
4,485.00
4,485.00
34,552
Feb 19, 2026
4,450.00
4,550.00
4,435.00
4,500.00
4,500.00
32,392
Feb 13, 2026
4,500.00
4,515.00
4,395.00
4,475.00
4,475.00
33,749
Feb 12, 2026
4,450.00
4,525.00
4,450.00
4,500.00
4,500.00
34,779
Feb 11, 2026
4,375.00
4,535.00
4,375.00
4,450.00
4,450.00
40,445
Feb 10, 2026
4,580.00
4,870.00
4,400.00
4,405.00
4,405.00
264,358
Feb 9, 2026
4,400.00
4,430.00
4,360.00
4,390.00
4,390.00
25,876
Feb 6, 2026
4,440.00
4,440.00
4,075.00
4,390.00
4,390.00
26,597
Feb 5, 2026
4,440.00
4,470.00
4,390.00
4,435.00
4,435.00
11,007
Feb 4, 2026
4,440.00
4,510.00
4,325.00
4,440.00
4,440.00
24,819
Feb 3, 2026
4,290.00
4,420.00
4,255.00
4,405.00
4,405.00
35,987
Feb 2, 2026
4,385.00
4,390.00
4,250.00
4,305.00
4,305.00
43,084
Jan 30, 2026
4,450.00
4,545.00
4,390.00
4,390.00
4,390.00
52,439
Jan 29, 2026
4,450.00
4,490.00
4,355.00
4,490.00
4,490.00
32,087
Jan 28, 2026
4,495.00
4,525.00
4,405.00
4,405.00
4,405.00
38,296
Jan 27, 2026
4,500.00
4,545.00
4,425.00
4,470.00
4,470.00
20,481
Jan 26, 2026
4,365.00
4,510.00
4,345.00
4,500.00
4,500.00
44,989
Jan 23, 2026
4,315.00
4,410.00
4,245.00
4,365.00
4,365.00
29,965
Jan 22, 2026
4,305.00
4,320.00
4,225.00
4,280.00
4,280.00
35,123
Jan 21, 2026
4,315.00
4,345.00
4,210.00
4,305.00
4,305.00
49,779
Jan 20, 2026
4,345.00
4,445.00
4,315.00
4,350.00
4,350.00
25,143
Jan 19, 2026
4,380.00
4,400.00
4,300.00
4,350.00
4,350.00
29,836
Jan 16, 2026
4,520.00
4,775.00
4,355.00
4,355.00
4,355.00
102,789
Jan 15, 2026
4,480.00
4,480.00
4,350.00
4,410.00
4,410.00
24,572
Jan 14, 2026
4,435.00
4,500.00
4,365.00
4,485.00
4,485.00
17,884
Jan 13, 2026
4,350.00
4,425.00
4,325.00
4,425.00
4,425.00
25,904
Jan 12, 2026
4,290.00
4,460.00
4,290.00
4,350.00
4,350.00
34,471
Jan 9, 2026
4,375.00
4,375.00
4,250.00
4,305.00
4,305.00
31,238
Jan 8, 2026
4,340.00
4,385.00
4,255.00
4,305.00
4,305.00
53,681
Jan 7, 2026
4,400.00
4,425.00
4,295.00
4,380.00
4,380.00
42,188
Jan 6, 2026
4,480.00
4,545.00
4,350.00
4,400.00
4,400.00
36,799
Jan 5, 2026
4,525.00
4,780.00
4,450.00
4,480.00
4,480.00
101,301
Jan 2, 2026
4,495.00
4,590.00
4,495.00
4,565.00
4,565.00
21,013
Dec 30, 2025
4,550.00
4,645.00
4,480.00
4,500.00
4,500.00
23,809
Dec 29, 2025
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
4,575.00
4,610.00
4,490.00
4,565.00
4,565.00
33,285
Dec 26, 2025
4,550.00
4,640.00
4,430.00
4,525.00
4,475.00
35,159
Dec 24, 2025
4,600.00
4,640.00
4,525.00
4,550.00
4,499.72
37,111
Dec 23, 2025
4,755.00
4,810.00
4,575.00
4,590.00
4,539.28
117,643
Dec 22, 2025
4,850.00
4,870.00
4,750.00
4,785.00
4,732.13
58,052
Dec 19, 2025
4,910.00
4,930.00
4,780.00
4,850.00
4,796.41
78,497
Dec 18, 2025
4,915.00
4,975.00
4,850.00
4,910.00
4,855.75
55,572
Dec 17, 2025
4,910.00
4,970.00
4,825.00
4,915.00
4,860.69
57,178
Dec 16, 2025
5,050.00
5,055.00
4,910.00
4,915.00
4,860.69
54,642
Dec 15, 2025
4,960.00
5,040.00
4,865.00
5,035.00
4,979.36
64,516
Dec 12, 2025
4,975.00
5,150.00
4,800.00
4,960.00
4,905.19
126,043
Dec 11, 2025
4,850.00
5,100.00
4,840.00
4,960.00
4,905.19
176,502
Dec 10, 2025
4,825.00
4,900.00
4,805.00
4,825.00
4,771.69
66,598
Dec 9, 2025
4,860.00
4,910.00
4,780.00
4,835.00
4,781.57
70,443
Dec 8, 2025
5,020.00
5,135.00
4,845.00
4,860.00
4,806.30
163,004
Dec 5, 2025
4,975.00
5,050.00
4,920.00
4,985.00
4,929.92
113,627
Dec 4, 2025
5,130.00
5,130.00
4,950.00
5,000.00
4,944.75
184,253
Dec 3, 2025
4,945.00
5,435.00
4,900.00
5,130.00
5,073.31
1,208,230
Dec 2, 2025
4,985.00
5,035.00
4,860.00
4,945.00
4,890.36
235,300
Dec 1, 2025
5,400.00
5,500.00
4,985.00
4,985.00
4,929.92
550,190
Nov 28, 2025
5,185.00
5,575.00
5,140.00
5,150.00
5,093.09
1,013,696
Nov 27, 2025
5,275.00
5,620.00
5,020.00
5,155.00
5,098.04
2,620,210
Nov 26, 2025
5,730.00
5,890.00
5,085.00
5,275.00
5,216.71
5,186,431
Nov 25, 2025
4,750.00
5,510.00
4,450.00
5,510.00
5,449.12
2,575,447
Nov 24, 2025
4,255.00
4,275.00
4,125.00
4,240.00
4,193.15
29,513
Nov 21, 2025
4,325.00
4,375.00
4,240.00
4,250.00
4,203.04
42,398
Nov 20, 2025
4,075.00
4,730.00
4,075.00
4,355.00
4,306.88
525,798
Nov 19, 2025
4,225.00
4,235.00
4,025.00
4,120.00
4,074.48
33,362
Nov 18, 2025
4,350.00
4,380.00
4,180.00
4,225.00
4,178.31
25,514
Nov 17, 2025
4,330.00
4,390.00
4,250.00
4,375.00
4,326.66
31,353
Nov 14, 2025
4,400.00
4,500.00
4,255.00
4,325.00
4,277.21
32,392
Nov 13, 2025
4,395.00
4,475.00
4,395.00
4,470.00
4,420.61
27,346
Nov 12, 2025
4,310.00
4,460.00
4,285.00
4,405.00
4,356.33
72,285
Nov 11, 2025
4,435.00
4,460.00
4,255.00
4,350.00
4,301.93
51,935
Nov 10, 2025
4,550.00
4,565.00
4,345.00
4,405.00
4,356.33
208,647
Nov 7, 2025
4,660.00
4,685.00
4,500.00
4,540.00
4,489.83
15,569
Nov 6, 2025
4,695.00
4,720.00
4,600.00
4,635.00
4,583.78
13,870
Nov 5, 2025
4,660.00
5,010.00
4,510.00
4,695.00
4,643.12
94,882
Nov 4, 2025
4,510.00
4,675.00
4,485.00
4,575.00
4,524.45
18,041
Nov 3, 2025
4,575.00
4,620.00
4,490.00
4,510.00
4,460.17
49,972
