KSE - Delayed Quote
KRW
SK IE Technology Co., Ltd. (361610.KS)
14,970.00
+80.00
(+0.54%)
At close: October 30 at 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
|
14,690.00 | 15,360.00 | 14,690.00 | 14,970.00 | 14,970.00 | 137,274 |
|
Oct 29, 2026
|
15,770.00 | 15,960.00 | 14,740.00 | 14,890.00 | 14,890.00 | 203,302 |
|
Oct 28, 2026
|
15,910.00 | 16,080.00 | 15,020.00 | 15,920.00 | 15,920.00 | 170,291 |
|
Oct 27, 2026
|
15,900.00 | 16,370.00 | 15,710.00 | 15,840.00 | 15,840.00 | 101,790 |
|
Oct 26, 2026
|
15,610.00 | 16,290.00 | 15,610.00 | 15,710.00 | 15,710.00 | 127,589 |
|
Oct 23, 2026
|
16,230.00 | 16,230.00 | 15,660.00 | 15,810.00 | 15,810.00 | 126,196 |
|
Oct 22, 2026
|
17,590.00 | 17,610.00 | 16,260.00 | 16,280.00 | 16,280.00 | 266,068 |
|
Oct 21, 2026
|
17,350.00 | 17,980.00 | 16,610.00 | 17,760.00 | 17,760.00 | 179,196 |
|
Oct 20, 2026
|
18,360.00 | 18,740.00 | 17,030.00 | 17,040.00 | 17,040.00 | 249,250 |
|
Oct 19, 2026
|
17,240.00 | 18,990.00 | 17,130.00 | 18,770.00 | 18,770.00 | 222,684 |
|
Oct 16, 2026
|
17,790.00 | 18,000.00 | 17,310.00 | 17,480.00 | 17,480.00 | 241,729 |
|
Oct 15, 2026
|
18,350.00 | 18,690.00 | 17,470.00 | 17,760.00 | 17,760.00 | 335,176 |
|
Oct 14, 2026
|
18,440.00 | 18,940.00 | 18,410.00 | 18,810.00 | 18,810.00 | 373,234 |
|
Oct 13, 2026
|
17,030.00 | 18,180.00 | 16,800.00 | 18,180.00 | 18,180.00 | 404,695 |
|
Oct 12, 2026
|
18,360.00 | 18,770.00 | 17,300.00 | 17,680.00 | 17,680.00 | 317,191 |
|
Oct 8, 2026
|
18,080.00 | 18,770.00 | 17,900.00 | 18,600.00 | 18,600.00 | 491,000 |
|
Oct 7, 2026
|
18,100.00 | 18,540.00 | 17,720.00 | 18,280.00 | 18,280.00 | 467,303 |
|
Oct 6, 2026
|
17,760.00 | 18,180.00 | 16,960.00 | 18,170.00 | 18,170.00 | 528,875 |
|
Oct 2, 2026
|
16,400.00 | 17,790.00 | 16,340.00 | 17,680.00 | 17,680.00 | 655,822 |
|
Oct 1, 2026
|
17,440.00 | 17,460.00 | 16,050.00 | 16,230.00 | 16,230.00 | 464,043 |
|
Sep 30, 2026
|
17,110.00 | 17,460.00 | 17,010.00 | 17,350.00 | 17,350.00 | 156,890 |
|
Sep 29, 2026
|
18,000.00 | 18,010.00 | 16,680.00 | 16,830.00 | 16,830.00 | 392,651 |
|
Sep 28, 2026
|
17,010.00 | 18,540.00 | 16,850.00 | 18,250.00 | 18,250.00 | 557,874 |
|
Sep 23, 2026
|
16,400.00 | 17,460.00 | 16,340.00 | 17,170.00 | 17,170.00 | 606,475 |
|
Sep 22, 2026
|
16,000.00 | 16,410.00 | 15,840.00 | 16,170.00 | 16,170.00 | 234,294 |
|
Sep 21, 2026
|
16,130.00 | 16,750.00 | 15,810.00 | 16,210.00 | 16,210.00 | 244,175 |
|
Sep 18, 2026
|
16,380.00 | 16,380.00 | 15,700.00 | 15,720.00 | 15,720.00 | 732,966 |
|
Sep 17, 2026
|
15,780.00 | 16,350.00 | 15,580.00 | 16,050.00 | 16,050.00 | 297,525 |
|
Sep 16, 2026
|
16,400.00 | 16,530.00 | 15,670.00 | 15,820.00 | 15,820.00 | 287,100 |
|
Sep 15, 2026
|
15,620.00 | 16,620.00 | 15,620.00 | 16,550.00 | 16,550.00 | 527,113 |
|
Sep 14, 2026
|
16,390.00 | 16,440.00 | 15,630.00 | 15,750.00 | 15,750.00 | 414,669 |
|
Sep 11, 2026
|
17,260.00 | 17,640.00 | 16,500.00 | 16,690.00 | 16,690.00 | 713,889 |
|
Sep 10, 2026
|
17,670.00 | 19,130.00 | 17,570.00 | 17,640.00 | 17,640.00 | 2,107,322 |
|
Sep 9, 2026
|
16,110.00 | 17,950.00 | 16,050.00 | 17,770.00 | 17,770.00 | 1,249,060 |
|
Sep 8, 2026
|
16,570.00 | 16,830.00 | 16,210.00 | 16,250.00 | 16,250.00 | 430,286 |
|
Sep 7, 2026
|
16,310.00 | 16,460.00 | 16,060.00 | 16,390.00 | 16,390.00 | 301,591 |
|
Sep 4, 2026
|
15,710.00 | 16,430.00 | 15,670.00 | 16,280.00 | 16,280.00 | 612,818 |
|
Sep 3, 2026
|
15,500.00 | 16,280.00 | 15,220.00 | 15,790.00 | 15,790.00 | 454,916 |
|
Sep 2, 2026
|
16,330.00 | 16,470.00 | 15,810.00 | 15,850.00 | 15,850.00 | 590,412 |
|
Sep 1, 2026
|
16,190.00 | 16,500.00 | 15,890.00 | 16,140.00 | 16,140.00 | 520,664 |
|
Aug 31, 2026
|
16,710.00 | 16,720.00 | 15,850.00 | 16,190.00 | 16,190.00 | 533,779 |
|
Aug 28, 2026
|
17,700.00 | 17,710.00 | 16,420.00 | 16,680.00 | 16,680.00 | 1,112,056 |
|
Aug 27, 2026
|
18,410.00 | 18,810.00 | 17,770.00 | 18,220.00 | 18,220.00 | 2,213,421 |
|
Aug 26, 2026
|
15,550.00 | 19,960.00 | 15,450.00 | 19,960.00 | 19,960.00 | 5,531,834 |
|
Aug 25, 2026
|
15,120.00 | 15,450.00 | 14,650.00 | 15,360.00 | 15,360.00 | 107,046 |
|
Aug 24, 2026
|
13,980.00 | 15,400.00 | 13,980.00 | 15,310.00 | 15,310.00 | 187,224 |
|
Aug 21, 2026
|
14,210.00 | 14,420.00 | 13,750.00 | 13,950.00 | 13,950.00 | 112,347 |
|
Aug 20, 2026
|
14,570.00 | 15,130.00 | 14,470.00 | 14,560.00 | 14,560.00 | 139,536 |
|
Aug 19, 2026
|
14,210.00 | 14,450.00 | 14,050.00 | 14,430.00 | 14,430.00 | 107,228 |
|
Aug 18, 2026
|
15,330.00 | 15,340.00 | 14,200.00 | 14,710.00 | 14,710.00 | 168,936 |
|
Aug 14, 2026
|
15,790.00 | 15,990.00 | 15,150.00 | 15,550.00 | 15,550.00 | 198,243 |
|
Aug 13, 2026
|
15,270.00 | 16,100.00 | 14,850.00 | 15,880.00 | 15,880.00 | 299,204 |
|
Aug 12, 2026
|
15,170.00 | 15,590.00 | 15,030.00 | 15,250.00 | 15,250.00 | 113,781 |
|
Aug 11, 2026
|
15,200.00 | 15,450.00 | 15,050.00 | 15,220.00 | 15,220.00 | 111,215 |
|
Aug 10, 2026
|
14,920.00 | 15,450.00 | 14,500.00 | 15,450.00 | 15,450.00 | 168,089 |
|
Aug 7, 2026
|
14,570.00 | 15,090.00 | 14,080.00 | 14,980.00 | 14,980.00 | 181,393 |
|
Aug 6, 2026
|
13,850.00 | 14,370.00 | 13,560.00 | 14,250.00 | 14,250.00 | 161,081 |
|
Aug 5, 2026
|
14,280.00 | 14,670.00 | 13,910.00 | 13,920.00 | 13,920.00 | 170,925 |
|
Aug 4, 2026
|
13,250.00 | 14,170.00 | 13,250.00 | 14,170.00 | 14,170.00 | 159,451 |
|
Aug 3, 2026
|
12,980.00 | 13,620.00 | 12,680.00 | 13,380.00 | 13,380.00 | 183,392 |
|
Jul 31, 2026
|
13,230.00 | 13,470.00 | 12,530.00 | 13,260.00 | 13,260.00 | 342,308 |
|
Jul 30, 2026
|
11,840.00 | 13,460.00 | 11,840.00 | 13,080.00 | 13,080.00 | 176,198 |
|
Jul 29, 2026
|
13,490.00 | 13,690.00 | 12,170.00 | 12,540.00 | 12,540.00 | 197,157 |
|
Jul 28, 2026
|
13,800.00 | 13,960.00 | 13,270.00 | 13,450.00 | 13,450.00 | 131,957 |
|
Jul 27, 2026
|
14,470.00 | 14,480.00 | 13,860.00 | 14,240.00 | 14,240.00 | 103,095 |
|
Jul 24, 2026
|
14,330.00 | 14,650.00 | 13,950.00 | 14,140.00 | 14,140.00 | 107,670 |
|
Jul 23, 2026
|
13,460.00 | 14,700.00 | 13,460.00 | 14,690.00 | 14,690.00 | 146,667 |
|
Jul 22, 2026
|
13,560.00 | 14,070.00 | 13,480.00 | 13,500.00 | 13,500.00 | 109,547 |
|
Jul 21, 2026
|
13,470.00 | 13,690.00 | 13,120.00 | 13,260.00 | 13,260.00 | 127,447 |
|
Jul 20, 2026
|
14,000.00 | 14,070.00 | 13,540.00 | 13,600.00 | 13,600.00 | 134,659 |
|
Jul 16, 2026
|
14,500.00 | 14,800.00 | 14,080.00 | 14,260.00 | 14,260.00 | 98,376 |
|
Jul 15, 2026
|
14,300.00 | 14,990.00 | 14,300.00 | 14,540.00 | 14,540.00 | 125,991 |
|
Jul 14, 2026
|
14,330.00 | 14,630.00 | 14,110.00 | 14,140.00 | 14,140.00 | 165,541 |
|
Jul 13, 2026
|
14,910.00 | 15,230.00 | 14,350.00 | 14,460.00 | 14,460.00 | 149,674 |
|
Jul 10, 2026
|
15,850.00 | 15,960.00 | 14,900.00 | 14,900.00 | 14,900.00 | 330,290 |
|
Jul 9, 2026
|
14,400.00 | 16,000.00 | 14,180.00 | 16,000.00 | 16,000.00 | 462,301 |
|
Jul 8, 2026
|
15,120.00 | 15,290.00 | 14,150.00 | 14,400.00 | 14,400.00 | 207,132 |
|
Jul 7, 2026
|
15,760.00 | 15,830.00 | 14,920.00 | 15,430.00 | 15,430.00 | 195,571 |
|
Jul 6, 2026
|
15,760.00 | 15,990.00 | 15,240.00 | 15,750.00 | 15,750.00 | 95,195 |
|
Jul 3, 2026
|
16,290.00 | 16,290.00 | 15,280.00 | 15,760.00 | 15,760.00 | 161,471 |
|
Jul 2, 2026
|
16,100.00 | 16,670.00 | 15,590.00 | 16,030.00 | 16,030.00 | 117,299 |
|
Jul 1, 2026
|
16,550.00 | 16,900.00 | 16,120.00 | 16,360.00 | 16,360.00 | 143,036 |
|
Jun 30, 2026
|
16,970.00 | 16,970.00 | 16,100.00 | 16,210.00 | 16,210.00 | 211,423 |
|
Jun 29, 2026
|
14,390.00 | 17,200.00 | 14,390.00 | 17,200.00 | 17,200.00 | 370,025 |
|
Jun 26, 2026
|
15,140.00 | 15,370.00 | 14,200.00 | 14,390.00 | 14,390.00 | 213,894 |
|
Jun 25, 2026
|
16,460.00 | 16,920.00 | 15,210.00 | 15,240.00 | 15,240.00 | 273,955 |
|
Jun 24, 2026
|
16,670.00 | 16,850.00 | 16,100.00 | 16,500.00 | 16,500.00 | 153,379 |
|
Jun 23, 2026
|
17,940.00 | 18,220.00 | 16,470.00 | 16,670.00 | 16,670.00 | 207,737 |
|
Jun 22, 2026
|
18,640.00 | 18,810.00 | 17,700.00 | 17,950.00 | 17,950.00 | 150,601 |
|
Jun 19, 2026
|
18,350.00 | 18,690.00 | 17,680.00 | 18,630.00 | 18,630.00 | 271,052 |
|
Jun 18, 2026
|
19,200.00 | 19,270.00 | 18,330.00 | 18,330.00 | 18,330.00 | 161,930 |
|
Jun 17, 2026
|
19,990.00 | 19,990.00 | 19,200.00 | 19,340.00 | 19,340.00 | 143,664 |
|
Jun 16, 2026
|
19,200.00 | 20,250.00 | 18,810.00 | 19,990.00 | 19,990.00 | 210,307 |
|
Jun 15, 2026
|
19,110.00 | 19,230.00 | 18,780.00 | 19,180.00 | 19,180.00 | 168,261 |
|
Jun 12, 2026
|
20,150.00 | 20,250.00 | 18,570.00 | 18,610.00 | 18,610.00 | 399,032 |
|
Jun 11, 2026
|
16,470.00 | 20,500.00 | 16,020.00 | 20,500.00 | 20,500.00 | 637,073 |
|
Jun 10, 2026
|
16,750.00 | 17,280.00 | 16,410.00 | 16,900.00 | 16,900.00 | 28 |
|
Jun 9, 2026
|
16,500.00 | 17,250.00 | 16,430.00 | 17,030.00 | 17,030.00 | 133,021 |
|
Jun 8, 2026
|
17,000.00 | 17,150.00 | 16,260.00 | 16,600.00 | 16,600.00 | 160,583 |
|
Jun 5, 2026
|
18,550.00 | 18,660.00 | 17,740.00 | 17,800.00 | 17,800.00 | 182,186 |
|
Jun 4, 2026
|
18,260.00 | 19,100.00 | 18,250.00 | 18,730.00 | 18,730.00 | 171,169 |
|
Jun 2, 2026
|
18,500.00 | 18,690.00 | 18,050.00 | 18,260.00 | 18,260.00 | 200,017 |
|
Jun 1, 2026
|
19,010.00 | 19,250.00 | 18,550.00 | 18,710.00 | 18,710.00 | 193,832 |
|
May 29, 2026
|
19,560.00 | 19,690.00 | 18,950.00 | 19,310.00 | 19,310.00 | 239,308 |
|
May 28, 2026
|
19,750.00 | 20,300.00 | 18,780.00 | 19,750.00 | 19,750.00 | 340,406 |
|
May 27, 2026
|
20,050.00 | 20,100.00 | 19,180.00 | 19,190.00 | 19,190.00 | 294,939 |
|
May 26, 2026
|
21,200.00 | 21,350.00 | 20,100.00 | 20,100.00 | 20,100.00 | 211,625 |
|
May 22, 2026
|
20,650.00 | 20,900.00 | 20,400.00 | 20,750.00 | 20,750.00 | 194,765 |
|
May 21, 2026
|
19,700.00 | 20,500.00 | 19,560.00 | 20,200.00 | 20,200.00 | 212,857 |
|
May 20, 2026
|
20,150.00 | 20,350.00 | 19,020.00 | 19,190.00 | 19,190.00 | 325,044 |
|
May 19, 2026
|
20,800.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,300.00 | 181,625 |
|
May 18, 2026
|
21,350.00 | 21,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | 238,151 |
|
May 15, 2026
|
22,900.00 | 23,100.00 | 21,200.00 | 21,400.00 | 21,400.00 | 336,154 |
|
May 14, 2026
|
22,400.00 | 23,700.00 | 21,550.00 | 23,700.00 | 23,700.00 | 389,526 |
|
May 13, 2026
|
23,000.00 | 23,050.00 | 22,000.00 | 22,050.00 | 22,050.00 | 239,210 |
|
May 12, 2026
|
24,500.00 | 24,500.00 | 22,400.00 | 22,950.00 | 22,950.00 | 414,855 |
|
May 11, 2026
|
26,000.00 | 26,200.00 | 24,500.00 | 24,500.00 | 24,500.00 | 239,499 |
|
May 8, 2026
|
26,900.00 | 27,050.00 | 26,000.00 | 26,400.00 | 26,400.00 | 177,684 |
|
May 7, 2026
|
27,200.00 | 27,200.00 | 26,500.00 | 27,000.00 | 27,000.00 | 226,062 |
|
May 6, 2026
|
27,100.00 | 27,200.00 | 26,400.00 | 26,800.00 | 26,800.00 | 191,300 |
|
May 4, 2026
|
27,000.00 | 27,850.00 | 26,600.00 | 26,800.00 | 26,800.00 | 272,639 |
|
Apr 30, 2026
|
26,950.00 | 27,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | 200,023 |
|
Apr 29, 2026
|
26,900.00 | 27,600.00 | 26,500.00 | 27,300.00 | 27,300.00 | 180,799 |
|
Apr 28, 2026
|
27,250.00 | 27,700.00 | 26,650.00 | 26,950.00 | 26,950.00 | 170,680 |
|
Apr 27, 2026
|
27,800.00 | 27,800.00 | 26,700.00 | 27,100.00 | 27,100.00 | 236,522 |
|
Apr 24, 2026
|
27,300.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 222,302 |
|
Apr 23, 2026
|
28,100.00 | 28,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 294,816 |
|
Apr 22, 2026
|
29,600.00 | 29,750.00 | 27,350.00 | 28,150.00 | 28,150.00 | 847,520 |
|
Apr 21, 2026
|
25,450.00 | 26,650.00 | 25,100.00 | 26,650.00 | 26,650.00 | 517,250 |
|
Apr 20, 2026
|
24,700.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | 288,368 |
|
Apr 17, 2026
|
23,850.00 | 24,550.00 | 23,300.00 | 24,200.00 | 24,200.00 | 179,965 |
|
Apr 16, 2026
|
23,200.00 | 23,650.00 | 22,900.00 | 23,650.00 | 23,650.00 | 167,118 |
|
Apr 15, 2026
|
23,000.00 | 23,100.00 | 22,650.00 | 22,950.00 | 22,950.00 | 129,770 |
|
Apr 14, 2026
|
23,000.00 | 23,050.00 | 22,550.00 | 22,700.00 | 22,700.00 | 144,240 |
|
Apr 13, 2026
|
22,700.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | 115,471 |
|
Apr 10, 2026
|
23,050.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 110,753 |
|
Apr 9, 2026
|
22,450.00 | 23,200.00 | 22,300.00 | 22,850.00 | 22,850.00 | 263,348 |
|
Apr 8, 2026
|
23,050.00 | 23,150.00 | 22,000.00 | 22,350.00 | 22,350.00 | 174,066 |
|
Apr 7, 2026
|
21,800.00 | 23,050.00 | 21,700.00 | 22,050.00 | 22,050.00 | 174,583 |
|
Apr 6, 2026
|
21,150.00 | 22,700.00 | 21,150.00 | 21,800.00 | 21,800.00 | 197,492 |
|
Apr 3, 2026
|
21,550.00 | 21,800.00 | 20,850.00 | 21,050.00 | 21,050.00 | 119,104 |
|
Apr 2, 2026
|
22,250.00 | 22,850.00 | 20,900.00 | 21,200.00 | 21,200.00 | 241,362 |
|
Apr 1, 2026
|
21,750.00 | 22,350.00 | 21,500.00 | 22,300.00 | 22,300.00 | 161,593 |
|
Mar 31, 2026
|
22,100.00 | 22,200.00 | 21,050.00 | 21,250.00 | 21,250.00 | 161,264 |
|
Mar 30, 2026
|
20,850.00 | 22,450.00 | 20,600.00 | 22,100.00 | 22,100.00 | 198,382 |
|
Mar 27, 2026
|
20,750.00 | 21,750.00 | 20,100.00 | 21,650.00 | 21,650.00 | 263,164 |
|
Mar 26, 2026
|
22,100.00 | 22,100.00 | 20,950.00 | 21,050.00 | 21,050.00 | 162,510 |
|
Mar 25, 2026
|
21,750.00 | 22,450.00 | 21,600.00 | 22,100.00 | 22,100.00 | 168,974 |
|
Mar 24, 2026
|
21,500.00 | 21,600.00 | 20,750.00 | 21,600.00 | 21,600.00 | 148,824 |
|
Mar 23, 2026
|
21,750.00 | 21,750.00 | 20,600.00 | 20,650.00 | 20,650.00 | 179,242 |
|
Mar 20, 2026
|
21,950.00 | 22,750.00 | 21,950.00 | 22,200.00 | 22,200.00 | 141,387 |
|
Mar 19, 2026
|
21,900.00 | 22,150.00 | 21,700.00 | 21,750.00 | 21,750.00 | 125,355 |
|
Mar 18, 2026
|
22,450.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | 120,845 |
|
Mar 17, 2026
|
21,700.00 | 22,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | 128,600 |
|
Mar 16, 2026
|
21,900.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | 137,714 |
|
Mar 13, 2026
|
22,100.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | 138,638 |
|
Mar 12, 2026
|
22,950.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 140,268 |
|
Mar 11, 2026
|
22,950.00 | 23,500.00 | 22,400.00 | 23,100.00 | 23,100.00 | 122,102 |
|
Mar 10, 2026
|
23,100.00 | 23,100.00 | 22,200.00 | 22,700.00 | 22,700.00 | 162,323 |
|
Mar 9, 2026
|
21,500.00 | 22,400.00 | 21,200.00 | 22,300.00 | 22,300.00 | 224,878 |
|
Mar 6, 2026
|
22,050.00 | 23,500.00 | 22,050.00 | 23,450.00 | 23,450.00 | 208,646 |
|
Mar 5, 2026
|
21,700.00 | 23,350.00 | 21,700.00 | 22,700.00 | 22,700.00 | 266,450 |
|
Mar 4, 2026
|
23,700.00 | 24,300.00 | 20,400.00 | 20,500.00 | 20,500.00 | 471,975 |
|
Mar 3, 2026
|
26,500.00 | 26,800.00 | 24,550.00 | 24,750.00 | 24,750.00 | 319,079 |
|
Feb 27, 2026
|
27,300.00 | 27,500.00 | 26,850.00 | 27,100.00 | 27,100.00 | 173,800 |
|
Feb 26, 2026
|
28,000.00 | 28,700.00 | 27,500.00 | 27,650.00 | 27,650.00 | 242,216 |
|
Feb 25, 2026
|
27,500.00 | 28,550.00 | 27,000.00 | 27,850.00 | 27,850.00 | 287,796 |
|
Feb 24, 2026
|
26,350.00 | 27,400.00 | 26,200.00 | 27,300.00 | 27,300.00 | 293,255 |
|
Feb 23, 2026
|
26,850.00 | 27,450.00 | 26,200.00 | 26,250.00 | 26,250.00 | 199,443 |
|
Feb 20, 2026
|
26,400.00 | 26,700.00 | 26,200.00 | 26,550.00 | 26,550.00 | 159,848 |
|
Feb 19, 2026
|
26,150.00 | 26,550.00 | 25,850.00 | 26,400.00 | 26,400.00 | 203,964 |
|
Feb 13, 2026
|
26,950.00 | 26,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 240,770 |
|
Feb 12, 2026
|
25,850.00 | 27,350.00 | 25,500.00 | 27,350.00 | 27,350.00 | 344,498 |
|
Feb 11, 2026
|
26,250.00 | 26,300.00 | 25,700.00 | 25,750.00 | 25,750.00 | 107,189 |
|
Feb 10, 2026
|
26,150.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | 113,502 |
|
Feb 9, 2026
|
25,200.00 | 26,200.00 | 25,200.00 | 25,900.00 | 25,900.00 | 190,183 |
|
Feb 6, 2026
|
24,850.00 | 25,000.00 | 23,900.00 | 24,350.00 | 24,350.00 | 202,376 |
|
Feb 5, 2026
|
26,000.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | 209,595 |
|
Feb 4, 2026
|
26,000.00 | 26,800.00 | 25,950.00 | 26,150.00 | 26,150.00 | 248,519 |
|
Feb 3, 2026
|
26,200.00 | 26,250.00 | 25,550.00 | 26,100.00 | 26,100.00 | 143,187 |
|
Feb 2, 2026
|
26,900.00 | 27,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | 254,497 |
|
Jan 30, 2026
|
28,950.00 | 29,250.00 | 27,250.00 | 27,350.00 | 27,350.00 | 353,850 |
|
Jan 29, 2026
|
28,100.00 | 29,000.00 | 26,350.00 | 28,800.00 | 28,800.00 | 415,499 |
|
Jan 28, 2026
|
26,750.00 | 27,750.00 | 26,700.00 | 27,500.00 | 27,500.00 | 320,775 |
|
Jan 27, 2026
|
26,650.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | 231,711 |
|
Jan 26, 2026
|
26,500.00 | 27,050.00 | 26,300.00 | 26,750.00 | 26,750.00 | 236,900 |
|
Jan 23, 2026
|
27,100.00 | 27,100.00 | 25,600.00 | 26,050.00 | 26,050.00 | 241,951 |
|
Jan 22, 2026
|
24,100.00 | 26,650.00 | 24,100.00 | 26,550.00 | 26,550.00 | 477,903 |
|
Jan 21, 2026
|
24,500.00 | 24,650.00 | 23,650.00 | 24,150.00 | 24,150.00 | 196,037 |
|
Jan 20, 2026
|
24,200.00 | 25,550.00 | 24,150.00 | 25,050.00 | 25,050.00 | 314,230 |
|
Jan 19, 2026
|
23,650.00 | 24,600.00 | 23,150.00 | 24,400.00 | 24,400.00 | 200,360 |
|
Jan 16, 2026
|
24,600.00 | 24,750.00 | 23,700.00 | 23,850.00 | 23,850.00 | 155,030 |
|
Jan 15, 2026
|
24,150.00 | 24,450.00 | 23,650.00 | 24,400.00 | 24,400.00 | 194,522 |
|
Jan 14, 2026
|
24,550.00 | 24,550.00 | 23,900.00 | 24,350.00 | 24,350.00 | 199,354 |
|
Jan 13, 2026
|
24,000.00 | 24,300.00 | 23,350.00 | 24,300.00 | 24,300.00 | 168,454 |
|
Jan 12, 2026
|
23,400.00 | 23,800.00 | 23,200.00 | 23,800.00 | 23,800.00 | 157,746 |
|
Jan 9, 2026
|
24,350.00 | 24,350.00 | 23,200.00 | 23,400.00 | 23,400.00 | 242,862 |
|
Jan 8, 2026
|
23,800.00 | 24,700.00 | 22,800.00 | 24,700.00 | 24,700.00 | 325,175 |
|
Jan 7, 2026
|
24,650.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | 136,921 |
|
Jan 6, 2026
|
25,000.00 | 25,250.00 | 24,600.00 | 24,850.00 | 24,850.00 | 118,130 |
|
Jan 5, 2026
|
24,050.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 116,585 |
|
Jan 2, 2026
|
25,000.00 | 25,000.00 | 24,150.00 | 24,150.00 | 24,150.00 | 163,998 |
|
Dec 30, 2025
|
25,850.00 | 26,000.00 | 24,900.00 | 25,050.00 | 25,050.00 | 154,517 |
|
Dec 29, 2025
|
26,000.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 92,788 |
|
Dec 26, 2025
|
27,350.00 | 27,400.00 | 26,300.00 | 26,450.00 | 26,450.00 | 117,501 |
|
Dec 24, 2025
|
27,500.00 | 27,750.00 | 27,200.00 | 27,350.00 | 27,350.00 | 72,887 |
|
Dec 23, 2025
|
27,600.00 | 27,650.00 | 27,000.00 | 27,400.00 | 27,400.00 | 85,236 |
|
Dec 22, 2025
|
27,650.00 | 27,950.00 | 27,150.00 | 27,550.00 | 27,550.00 | 125,016 |
|
Dec 19, 2025
|
27,400.00 | 27,600.00 | 26,450.00 | 27,100.00 | 27,100.00 | 185,345 |
|
Dec 18, 2025
|
28,100.00 | 28,150.00 | 26,900.00 | 26,900.00 | 26,900.00 | 201,239 |
|
Dec 17, 2025
|
28,450.00 | 28,750.00 | 28,200.00 | 28,650.00 | 28,650.00 | 125,664 |
|
Dec 16, 2025
|
29,950.00 | 29,950.00 | 28,200.00 | 28,450.00 | 28,450.00 | 216,940 |
|
Dec 15, 2025
|
29,950.00 | 30,400.00 | 29,400.00 | 29,950.00 | 29,950.00 | 142,288 |
|
Dec 12, 2025
|
30,000.00 | 30,450.00 | 29,650.00 | 30,250.00 | 30,250.00 | 124,387 |
|
Dec 11, 2025
|
30,000.00 | 30,250.00 | 29,300.00 | 30,100.00 | 30,100.00 | 408,521 |
|
Dec 10, 2025
|
30,750.00 | 30,750.00 | 29,500.00 | 29,700.00 | 29,700.00 | 112,310 |
|
Dec 9, 2025
|
29,950.00 | 30,900.00 | 29,450.00 | 30,150.00 | 30,150.00 | 161,982 |
|
Dec 8, 2025
|
29,050.00 | 30,150.00 | 28,750.00 | 30,050.00 | 30,050.00 | 225,121 |
|
Dec 5, 2025
|
28,900.00 | 29,400.00 | 28,700.00 | 29,150.00 | 29,150.00 | 122,016 |
|
Dec 4, 2025
|
29,300.00 | 29,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | 81,290 |
|
Dec 3, 2025
|
29,600.00 | 29,900.00 | 29,050.00 | 29,400.00 | 29,400.00 | 88,438 |
|
Dec 2, 2025
|
29,150.00 | 29,800.00 | 28,650.00 | 29,550.00 | 29,550.00 | 87,957 |
|
Dec 1, 2025
|
28,800.00 | 29,550.00 | 28,700.00 | 28,950.00 | 28,950.00 | 109,144 |
|
Nov 28, 2025
|
28,650.00 | 28,850.00 | 28,200.00 | 28,500.00 | 28,500.00 | 83,258 |
|
Nov 27, 2025
|
28,300.00 | 28,700.00 | 28,050.00 | 28,350.00 | 28,350.00 | 72,469 |
|
Nov 26, 2025
|
27,150.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 121,226 |
|
Nov 25, 2025
|
27,350.00 | 27,700.00 | 26,500.00 | 26,650.00 | 26,650.00 | 115,774 |
|
Nov 24, 2025
|
28,700.00 | 28,750.00 | 26,850.00 | 26,850.00 | 26,850.00 | 175,691 |
|
Nov 21, 2025
|
29,050.00 | 29,150.00 | 28,250.00 | 28,400.00 | 28,400.00 | 119,307 |
|
Nov 20, 2025
|
29,450.00 | 30,150.00 | 29,050.00 | 29,800.00 | 29,800.00 | 87,246 |
|
Nov 19, 2025
|
30,350.00 | 30,650.00 | 28,800.00 | 28,850.00 | 28,850.00 | 168,519 |
|
Nov 18, 2025
|
31,500.00 | 31,600.00 | 29,500.00 | 29,500.00 | 29,500.00 | 207,864 |
|
Nov 17, 2025
|
32,750.00 | 32,800.00 | 30,900.00 | 31,300.00 | 31,300.00 | 141,881 |
|
Nov 14, 2025
|
31,650.00 | 33,600.00 | 31,250.00 | 31,450.00 | 31,450.00 | 232,618 |
|
Nov 13, 2025
|
31,950.00 | 33,200.00 | 31,250.00 | 32,600.00 | 32,600.00 | 395,808 |
|
Nov 12, 2025
|
30,100.00 | 32,250.00 | 29,850.00 | 31,800.00 | 31,800.00 | 400,426 |
|
Nov 11, 2025
|
29,950.00 | 31,000.00 | 29,250.00 | 29,650.00 | 29,650.00 | 189,750 |
|
Nov 10, 2025
|
29,500.00 | 29,900.00 | 28,800.00 | 29,650.00 | 29,650.00 | 126,661 |
|
Nov 7, 2025
|
30,650.00 | 30,800.00 | 28,850.00 | 29,150.00 | 29,150.00 | 164,570 |
|
Nov 6, 2025
|
30,950.00 | 31,900.00 | 30,400.00 | 30,650.00 | 30,650.00 | 345,450 |
|
Nov 5, 2025
|
31,200.00 | 31,250.00 | 29,250.00 | 29,950.00 | 29,950.00 | 188,762 |
|
Nov 4, 2025
|
31,800.00 | 32,300.00 | 31,400.00 | 31,600.00 | 31,600.00 | 158,533 |
|
Nov 3, 2025
|
31,100.00 | 31,450.00 | 30,500.00 | 31,250.00 | 31,250.00 | 134,223 |
|
Oct 31, 2025
|
31,000.00 | 32,050.00 | 30,550.00 | 30,700.00 | 30,700.00 | 185,451 |
|
Oct 30, 2025
|
33,650.00 | 34,400.00 | 31,900.00 | 31,950.00 | 31,950.00 | 264,175 |
