KOSDAQ - Delayed Quote
KRW
Korea No.14 Special Purpose Acquisition Co., Ltd. (364950.KQ)
3,820.00
+40.00
(+1.06%)
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
|
3,780.00 | 3,915.00 | 3,650.00 | 3,820.00 | 3,820.00 | 42,530 |
|
Oct 29, 2026
|
4,050.00 | 4,100.00 | 3,710.00 | 3,780.00 | 3,780.00 | 29,686 |
|
Oct 28, 2026
|
3,865.00 | 4,065.00 | 3,865.00 | 4,045.00 | 4,045.00 | 38,694 |
|
Oct 27, 2026
|
3,710.00 | 3,900.00 | 3,710.00 | 3,850.00 | 3,850.00 | 18,090 |
|
Oct 26, 2026
|
3,835.00 | 3,840.00 | 3,660.00 | 3,785.00 | 3,785.00 | 17,448 |
|
Oct 23, 2026
|
3,870.00 | 3,870.00 | 3,500.00 | 3,835.00 | 3,835.00 | 21,197 |
|
Oct 22, 2026
|
3,980.00 | 4,065.00 | 3,740.00 | 3,765.00 | 3,765.00 | 24,688 |
|
Oct 21, 2026
|
3,890.00 | 4,060.00 | 3,890.00 | 3,970.00 | 3,970.00 | 22,311 |
|
Oct 20, 2026
|
3,985.00 | 4,080.00 | 3,880.00 | 3,885.00 | 3,885.00 | 40,193 |
|
Oct 19, 2026
|
3,720.00 | 3,980.00 | 3,720.00 | 3,885.00 | 3,885.00 | 20,679 |
|
Oct 16, 2026
|
3,740.00 | 3,980.00 | 3,685.00 | 3,815.00 | 3,815.00 | 22,858 |
|
Oct 15, 2026
|
3,700.00 | 3,795.00 | 3,540.00 | 3,740.00 | 3,740.00 | 54,946 |
|
Oct 14, 2026
|
3,635.00 | 3,760.00 | 3,620.00 | 3,700.00 | 3,700.00 | 38,255 |
|
Oct 13, 2026
|
3,600.00 | 3,745.00 | 3,600.00 | 3,615.00 | 3,615.00 | 38,551 |
|
Oct 12, 2026
|
3,840.00 | 3,890.00 | 3,650.00 | 3,755.00 | 3,755.00 | 42,006 |
|
Oct 8, 2026
|
3,770.00 | 3,910.00 | 3,750.00 | 3,855.00 | 3,855.00 | 12,050 |
|
Oct 7, 2026
|
3,835.00 | 3,895.00 | 3,720.00 | 3,860.00 | 3,860.00 | 45,367 |
|
Oct 6, 2026
|
3,815.00 | 4,000.00 | 3,815.00 | 3,850.00 | 3,850.00 | 40,262 |
|
Oct 2, 2026
|
3,665.00 | 3,825.00 | 3,655.00 | 3,740.00 | 3,740.00 | 23,985 |
|
Oct 1, 2026
|
3,450.00 | 3,805.00 | 3,395.00 | 3,700.00 | 3,700.00 | 98,290 |
|
Sep 30, 2026
|
3,285.00 | 3,445.00 | 3,275.00 | 3,420.00 | 3,420.00 | 30,258 |
|
Sep 29, 2026
|
3,330.00 | 3,330.00 | 3,215.00 | 3,285.00 | 3,285.00 | 21,002 |
|
Sep 28, 2026
|
3,345.00 | 3,370.00 | 3,305.00 | 3,310.00 | 3,310.00 | 12,064 |
|
Sep 23, 2026
|
3,350.00 | 3,365.00 | 3,320.00 | 3,350.00 | 3,350.00 | 7,972 |
|
Sep 22, 2026
|
3,370.00 | 3,385.00 | 3,330.00 | 3,365.00 | 3,365.00 | 10,635 |
|
Sep 21, 2026
|
3,360.00 | 3,385.00 | 3,310.00 | 3,365.00 | 3,365.00 | 10,712 |
|
Sep 18, 2026
|
3,400.00 | 3,450.00 | 3,325.00 | 3,365.00 | 3,365.00 | 8,937 |
|
Sep 17, 2026
|
3,380.00 | 3,400.00 | 3,345.00 | 3,350.00 | 3,350.00 | 4,339 |
|
Sep 16, 2026
|
3,375.00 | 3,395.00 | 3,330.00 | 3,380.00 | 3,380.00 | 2,844 |
|
Sep 15, 2026
|
3,300.00 | 3,400.00 | 3,250.00 | 3,375.00 | 3,375.00 | 10,210 |
|
Sep 14, 2026
|
3,345.00 | 3,375.00 | 3,265.00 | 3,345.00 | 3,345.00 | 25,239 |
|
Sep 11, 2026
|
3,420.00 | 3,435.00 | 3,280.00 | 3,345.00 | 3,345.00 | 25,530 |
|
Sep 10, 2026
|
3,495.00 | 3,495.00 | 3,405.00 | 3,435.00 | 3,435.00 | 8,492 |
|
Sep 9, 2026
|
3,410.00 | 3,455.00 | 3,400.00 | 3,450.00 | 3,450.00 | 4,165 |
|
Sep 8, 2026
|
3,510.00 | 3,600.00 | 3,405.00 | 3,410.00 | 3,410.00 | 11,230 |
|
Sep 7, 2026
|
3,410.00 | 3,530.00 | 3,400.00 | 3,525.00 | 3,525.00 | 8,892 |
|
Sep 4, 2026
|
3,440.00 | 3,475.00 | 3,380.00 | 3,410.00 | 3,410.00 | 5,059 |
|
Sep 3, 2026
|
3,400.00 | 3,470.00 | 3,380.00 | 3,405.00 | 3,405.00 | 14,965 |
|
Sep 2, 2026
|
3,420.00 | 3,440.00 | 3,370.00 | 3,375.00 | 3,375.00 | 5,258 |
|
Sep 1, 2026
|
3,335.00 | 3,550.00 | 3,335.00 | 3,425.00 | 3,425.00 | 11,657 |
|
Aug 31, 2026
|
3,410.00 | 3,470.00 | 3,375.00 | 3,450.00 | 3,450.00 | 13,404 |
|
Aug 28, 2026
|
3,485.00 | 3,540.00 | 3,435.00 | 3,450.00 | 3,450.00 | 22,871 |
|
Aug 27, 2026
|
3,390.00 | 3,600.00 | 3,390.00 | 3,550.00 | 3,550.00 | 25,001 |
|
Aug 26, 2026
|
3,520.00 | 3,530.00 | 3,360.00 | 3,445.00 | 3,445.00 | 33,226 |
|
Aug 25, 2026
|
3,405.00 | 3,410.00 | 3,245.00 | 3,405.00 | 3,405.00 | 25,196 |
|
Aug 24, 2026
|
3,400.00 | 3,465.00 | 3,305.00 | 3,395.00 | 3,395.00 | 23,467 |
|
Aug 21, 2026
|
3,500.00 | 3,505.00 | 3,260.00 | 3,305.00 | 3,305.00 | 62,901 |
|
Aug 20, 2026
|
3,520.00 | 3,685.00 | 3,415.00 | 3,515.00 | 3,515.00 | 48,988 |
|
Aug 19, 2026
|
3,680.00 | 3,680.00 | 3,505.00 | 3,520.00 | 3,520.00 | 63,051 |
|
Aug 18, 2026
|
3,955.00 | 3,980.00 | 3,590.00 | 3,660.00 | 3,660.00 | 75,985 |
|
Aug 14, 2026
|
3,985.00 | 4,055.00 | 3,965.00 | 3,995.00 | 3,995.00 | 10,774 |
|
Aug 13, 2026
|
4,025.00 | 4,030.00 | 3,980.00 | 4,005.00 | 4,005.00 | 11,824 |
|
Aug 12, 2026
|
3,955.00 | 4,030.00 | 3,955.00 | 4,000.00 | 4,000.00 | 11,433 |
|
Aug 11, 2026
|
3,960.00 | 4,025.00 | 3,960.00 | 3,990.00 | 3,990.00 | 7,337 |
|
Aug 10, 2026
|
4,000.00 | 4,095.00 | 3,990.00 | 3,990.00 | 3,990.00 | 15,614 |
|
Aug 7, 2026
|
4,095.00 | 4,095.00 | 3,950.00 | 3,990.00 | 3,990.00 | 8,913 |
|
Aug 6, 2026
|
4,065.00 | 4,065.00 | 3,940.00 | 3,965.00 | 3,965.00 | 7,695 |
|
Aug 5, 2026
|
4,020.00 | 4,095.00 | 3,985.00 | 4,025.00 | 4,025.00 | 9,858 |
|
Aug 4, 2026
|
3,905.00 | 4,130.00 | 3,905.00 | 4,020.00 | 4,020.00 | 12,128 |
|
Aug 3, 2026
|
3,950.00 | 4,050.00 | 3,920.00 | 4,010.00 | 4,010.00 | 12,733 |
|
Jul 31, 2026
|
3,585.00 | 3,975.00 | 3,585.00 | 3,935.00 | 3,935.00 | 23,858 |
|
Jul 30, 2026
|
3,220.00 | 3,740.00 | 3,220.00 | 3,600.00 | 3,600.00 | 23,430 |
|
Jul 29, 2026
|
3,615.00 | 3,935.00 | 3,360.00 | 3,575.00 | 3,575.00 | 44,253 |
|
Jul 28, 2026
|
3,805.00 | 3,970.00 | 3,700.00 | 3,765.00 | 3,765.00 | 26,140 |
|
Jul 27, 2026
|
3,965.00 | 4,045.00 | 3,955.00 | 4,015.00 | 4,015.00 | 13,380 |
|
Jul 24, 2026
|
3,955.00 | 4,030.00 | 3,910.00 | 3,990.00 | 3,990.00 | 24,979 |
|
Jul 23, 2026
|
3,880.00 | 4,030.00 | 3,880.00 | 3,985.00 | 3,985.00 | 14,521 |
|
Jul 22, 2026
|
3,820.00 | 4,100.00 | 3,820.00 | 3,850.00 | 3,850.00 | 22,891 |
|
Jul 21, 2026
|
3,735.00 | 4,055.00 | 3,735.00 | 3,775.00 | 3,775.00 | 23,103 |
|
Jul 20, 2026
|
4,060.00 | 4,060.00 | 3,880.00 | 3,940.00 | 3,940.00 | 14,129 |
|
Jul 16, 2026
|
4,120.00 | 4,190.00 | 3,920.00 | 4,085.00 | 4,085.00 | 17,081 |
|
Jul 15, 2026
|
4,220.00 | 4,220.00 | 4,025.00 | 4,120.00 | 4,120.00 | 13,014 |
|
Jul 14, 2026
|
4,000.00 | 4,245.00 | 3,900.00 | 4,040.00 | 4,040.00 | 39,354 |
|
Jul 13, 2026
|
4,185.00 | 4,190.00 | 4,000.00 | 4,105.00 | 4,105.00 | 19,806 |
|
Jul 10, 2026
|
4,030.00 | 4,095.00 | 3,985.00 | 4,090.00 | 4,090.00 | 20,366 |
|
Jul 9, 2026
|
3,900.00 | 4,115.00 | 3,880.00 | 3,960.00 | 3,960.00 | 33,533 |
|
Jul 8, 2026
|
3,710.00 | 4,035.00 | 3,710.00 | 3,920.00 | 3,920.00 | 48,893 |
|
Jul 7, 2026
|
4,160.00 | 4,160.00 | 3,710.00 | 3,815.00 | 3,815.00 | 56,962 |
|
Jul 6, 2026
|
4,005.00 | 4,450.00 | 3,855.00 | 4,100.00 | 4,100.00 | 119,566 |
|
Jul 3, 2026
|
3,605.00 | 3,850.00 | 3,425.00 | 3,830.00 | 3,830.00 | 55,445 |
|
Jul 2, 2026
|
3,615.00 | 3,715.00 | 3,435.00 | 3,645.00 | 3,645.00 | 26,838 |
|
Jul 1, 2026
|
3,500.00 | 3,700.00 | 3,445.00 | 3,610.00 | 3,610.00 | 18,019 |
|
Jun 30, 2026
|
3,540.00 | 3,690.00 | 3,350.00 | 3,400.00 | 3,400.00 | 31,473 |
|
Jun 29, 2026
|
3,310.00 | 3,650.00 | 3,310.00 | 3,610.00 | 3,610.00 | 36,481 |
|
Jun 26, 2026
|
3,655.00 | 3,655.00 | 3,200.00 | 3,310.00 | 3,310.00 | 84,618 |
|
Jun 25, 2026
|
3,875.00 | 3,930.00 | 3,580.00 | 3,690.00 | 3,690.00 | 55,955 |
|
Jun 24, 2026
|
4,000.00 | 4,100.00 | 3,770.00 | 3,900.00 | 3,900.00 | 56,219 |
|
Jun 23, 2026
|
4,095.00 | 4,300.00 | 3,825.00 | 4,000.00 | 4,000.00 | 43,450 |
|
Jun 22, 2026
|
4,280.00 | 4,410.00 | 4,045.00 | 4,250.00 | 4,250.00 | 42,042 |
|
Jun 19, 2026
|
4,490.00 | 4,505.00 | 4,110.00 | 4,260.00 | 4,260.00 | 35,295 |
|
Jun 18, 2026
|
4,595.00 | 4,685.00 | 4,435.00 | 4,510.00 | 4,510.00 | 18,739 |
|
Jun 17, 2026
|
4,510.00 | 4,625.00 | 4,430.00 | 4,615.00 | 4,615.00 | 22,939 |
|
Jun 16, 2026
|
4,570.00 | 4,745.00 | 4,475.00 | 4,560.00 | 4,560.00 | 17,390 |
|
Jun 15, 2026
|
4,420.00 | 4,700.00 | 4,420.00 | 4,555.00 | 4,555.00 | 27,385 |
|
Jun 12, 2026
|
4,250.00 | 4,490.00 | 4,250.00 | 4,420.00 | 4,420.00 | 23,782 |
|
Jun 11, 2026
|
4,220.00 | 4,270.00 | 4,085.00 | 4,225.00 | 4,225.00 | 19,992 |
|
Jun 10, 2026
|
4,250.00 | 4,335.00 | 4,080.00 | 4,250.00 | 4,250.00 | 19,607 |
|
Jun 9, 2026
|
4,125.00 | 4,375.00 | 4,125.00 | 4,290.00 | 4,290.00 | 36,081 |
|
Jun 8, 2026
|
4,200.00 | 4,525.00 | 4,085.00 | 4,120.00 | 4,120.00 | 81,673 |
|
Jun 5, 2026
|
4,840.00 | 4,840.00 | 4,550.00 | 4,575.00 | 4,575.00 | 60,874 |
|
Jun 4, 2026
|
5,000.00 | 5,150.00 | 4,825.00 | 4,825.00 | 4,825.00 | 54,914 |
|
Jun 2, 2026
|
5,340.00 | 5,360.00 | 5,000.00 | 5,000.00 | 5,000.00 | 78,421 |
|
Jun 1, 2026
|
5,790.00 | 5,790.00 | 5,230.00 | 5,360.00 | 5,360.00 | 54,838 |
|
May 29, 2026
|
5,750.00 | 5,900.00 | 5,500.00 | 5,680.00 | 5,680.00 | 30,179 |
|
May 28, 2026
|
5,650.00 | 5,850.00 | 5,200.00 | 5,850.00 | 5,850.00 | 88,009 |
|
May 27, 2026
|
6,020.00 | 6,030.00 | 5,590.00 | 5,660.00 | 5,660.00 | 100,689 |
|
May 26, 2026
|
6,170.00 | 6,290.00 | 5,980.00 | 6,020.00 | 6,020.00 | 30,422 |
|
May 22, 2026
|
5,990.00 | 6,190.00 | 5,950.00 | 6,190.00 | 6,190.00 | 22,817 |
|
May 21, 2026
|
5,730.00 | 6,000.00 | 5,730.00 | 5,840.00 | 5,840.00 | 24,125 |
|
May 20, 2026
|
5,780.00 | 5,990.00 | 5,570.00 | 5,630.00 | 5,630.00 | 34,465 |
|
May 19, 2026
|
6,000.00 | 6,000.00 | 5,730.00 | 5,830.00 | 5,830.00 | 31,234 |
|
May 18, 2026
|
5,960.00 | 6,000.00 | 5,720.00 | 5,920.00 | 5,920.00 | 35,868 |
|
May 15, 2026
|
6,250.00 | 6,250.00 | 5,850.00 | 5,960.00 | 5,960.00 | 61,000 |
|
May 14, 2026
|
6,340.00 | 6,460.00 | 6,080.00 | 6,190.00 | 6,190.00 | 42,794 |
|
May 13, 2026
|
6,340.00 | 6,420.00 | 6,100.00 | 6,280.00 | 6,280.00 | 45,313 |
|
May 12, 2026
|
6,590.00 | 6,690.00 | 6,290.00 | 6,350.00 | 6,350.00 | 89,303 |
|
May 11, 2026
|
6,880.00 | 7,000.00 | 6,510.00 | 6,580.00 | 6,580.00 | 64,276 |
|
May 8, 2026
|
6,720.00 | 7,080.00 | 6,720.00 | 6,840.00 | 6,840.00 | 38,846 |
|
May 7, 2026
|
7,030.00 | 7,070.00 | 6,730.00 | 6,800.00 | 6,800.00 | 47,945 |
|
May 6, 2026
|
7,230.00 | 7,300.00 | 6,860.00 | 7,030.00 | 7,030.00 | 85,101 |
|
May 4, 2026
|
7,380.00 | 7,470.00 | 7,230.00 | 7,230.00 | 7,230.00 | 66,419 |
|
Apr 30, 2026
|
7,040.00 | 7,520.00 | 6,980.00 | 7,280.00 | 7,280.00 | 157,986 |
|
Apr 29, 2026
|
7,100.00 | 7,180.00 | 6,950.00 | 7,030.00 | 7,030.00 | 56,647 |
|
Apr 28, 2026
|
7,220.00 | 7,340.00 | 7,030.00 | 7,030.00 | 7,030.00 | 66,761 |
|
Apr 27, 2026
|
6,970.00 | 7,280.00 | 6,970.00 | 7,220.00 | 7,220.00 | 61,981 |
|
Apr 24, 2026
|
6,850.00 | 7,100.00 | 6,820.00 | 7,000.00 | 7,000.00 | 48,103 |
|
Apr 23, 2026
|
7,160.00 | 7,170.00 | 6,790.00 | 6,850.00 | 6,850.00 | 80,893 |
|
Apr 22, 2026
|
7,310.00 | 7,530.00 | 7,110.00 | 7,110.00 | 7,110.00 | 65,680 |
|
Apr 21, 2026
|
7,220.00 | 7,630.00 | 7,130.00 | 7,290.00 | 7,290.00 | 124,937 |
|
Apr 20, 2026
|
7,200.00 | 7,300.00 | 7,170.00 | 7,220.00 | 7,220.00 | 63,204 |
|
Apr 17, 2026
|
7,360.00 | 7,360.00 | 7,140.00 | 7,240.00 | 7,240.00 | 71,955 |
|
Apr 16, 2026
|
6,890.00 | 7,640.00 | 6,860.00 | 7,200.00 | 7,200.00 | 255,792 |
|
Apr 15, 2026
|
6,760.00 | 6,900.00 | 6,650.00 | 6,820.00 | 6,820.00 | 81,736 |
|
Apr 14, 2026
|
6,580.00 | 6,870.00 | 6,580.00 | 6,650.00 | 6,650.00 | 67,387 |
|
Apr 13, 2026
|
6,460.00 | 6,690.00 | 6,350.00 | 6,550.00 | 6,550.00 | 50,001 |
|
Apr 10, 2026
|
6,570.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 81,670 |
|
Apr 9, 2026
|
6,550.00 | 6,590.00 | 6,380.00 | 6,460.00 | 6,460.00 | 59,989 |
|
Apr 8, 2026
|
6,520.00 | 6,690.00 | 6,480.00 | 6,610.00 | 6,610.00 | 106,294 |
|
Apr 7, 2026
|
6,520.00 | 6,700.00 | 6,300.00 | 6,350.00 | 6,350.00 | 153,118 |
|
Apr 6, 2026
|
6,700.00 | 7,970.00 | 6,510.00 | 6,510.00 | 6,510.00 | 2,196,483 |
|
Apr 3, 2026
|
6,240.00 | 6,470.00 | 6,210.00 | 6,340.00 | 6,340.00 | 19,887 |
|
Apr 2, 2026
|
6,530.00 | 6,640.00 | 6,170.00 | 6,200.00 | 6,200.00 | 38,296 |
|
Apr 1, 2026
|
6,200.00 | 6,600.00 | 6,200.00 | 6,540.00 | 6,540.00 | 34,437 |
|
Mar 31, 2026
|
6,320.00 | 6,430.00 | 6,040.00 | 6,100.00 | 6,100.00 | 47,148 |
|
Mar 30, 2026
|
6,510.00 | 6,550.00 | 6,340.00 | 6,390.00 | 6,390.00 | 25,782 |
|
Mar 27, 2026
|
6,350.00 | 6,550.00 | 6,310.00 | 6,510.00 | 6,510.00 | 25,811 |
|
Mar 26, 2026
|
6,700.00 | 6,710.00 | 6,400.00 | 6,530.00 | 6,530.00 | 46,556 |
|
Mar 25, 2026
|
6,600.00 | 6,830.00 | 6,580.00 | 6,800.00 | 6,800.00 | 40,837 |
|
Mar 24, 2026
|
6,900.00 | 7,000.00 | 6,470.00 | 6,530.00 | 6,530.00 | 95,858 |
|
Mar 23, 2026
|
6,900.00 | 7,480.00 | 6,750.00 | 6,750.00 | 6,750.00 | 438,721 |
|
Mar 20, 2026
|
6,780.00 | 7,000.00 | 6,700.00 | 6,770.00 | 6,770.00 | 93,146 |
|
Mar 19, 2026
|
6,310.00 | 7,010.00 | 6,310.00 | 6,650.00 | 6,650.00 | 257,086 |
|
Mar 18, 2026
|
6,200.00 | 6,400.00 | 6,170.00 | 6,310.00 | 6,310.00 | 44,020 |
|
Mar 17, 2026
|
6,230.00 | 6,350.00 | 6,140.00 | 6,180.00 | 6,180.00 | 58,537 |
|
Mar 16, 2026
|
6,280.00 | 6,320.00 | 6,160.00 | 6,230.00 | 6,230.00 | 43,569 |
|
Mar 13, 2026
|
6,090.00 | 6,340.00 | 5,980.00 | 6,280.00 | 6,280.00 | 43,672 |
|
Mar 12, 2026
|
6,040.00 | 6,290.00 | 5,980.00 | 6,150.00 | 6,150.00 | 29,294 |
|
Mar 11, 2026
|
5,810.00 | 6,250.00 | 5,810.00 | 6,040.00 | 6,040.00 | 78,699 |
|
Mar 10, 2026
|
5,700.00 | 5,870.00 | 5,500.00 | 5,780.00 | 5,780.00 | 62,587 |
|
Mar 9, 2026
|
5,870.00 | 5,870.00 | 5,410.00 | 5,460.00 | 5,460.00 | 108,797 |
|
Mar 6, 2026
|
5,810.00 | 6,170.00 | 5,800.00 | 6,090.00 | 6,090.00 | 73,874 |
|
Mar 5, 2026
|
5,700.00 | 6,110.00 | 5,560.00 | 6,080.00 | 6,080.00 | 104,093 |
|
Mar 4, 2026
|
6,400.00 | 6,400.00 | 5,450.00 | 5,530.00 | 5,530.00 | 194,083 |
|
Mar 3, 2026
|
6,700.00 | 6,940.00 | 6,500.00 | 6,510.00 | 6,510.00 | 120,875 |
|
Feb 27, 2026
|
6,610.00 | 6,610.00 | 6,380.00 | 6,600.00 | 6,600.00 | 133,031 |
|
Feb 26, 2026
|
6,860.00 | 6,950.00 | 6,570.00 | 6,570.00 | 6,570.00 | 156,058 |
|
Feb 25, 2026
|
6,810.00 | 6,900.00 | 6,760.00 | 6,850.00 | 6,850.00 | 85,139 |
|
Feb 24, 2026
|
6,800.00 | 6,980.00 | 6,730.00 | 6,780.00 | 6,780.00 | 88,993 |
|
Feb 23, 2026
|
6,930.00 | 7,080.00 | 6,780.00 | 6,800.00 | 6,800.00 | 119,273 |
|
Feb 20, 2026
|
7,160.00 | 7,190.00 | 6,870.00 | 6,930.00 | 6,930.00 | 124,347 |
|
Feb 19, 2026
|
7,200.00 | 7,260.00 | 7,070.00 | 7,160.00 | 7,160.00 | 78,993 |
|
Feb 13, 2026
|
7,360.00 | 7,370.00 | 7,070.00 | 7,150.00 | 7,150.00 | 121,815 |
|
Feb 12, 2026
|
7,500.00 | 7,500.00 | 7,370.00 | 7,370.00 | 7,370.00 | 69,535 |
|
Feb 11, 2026
|
7,650.00 | 7,650.00 | 7,400.00 | 7,420.00 | 7,420.00 | 59,289 |
|
Feb 10, 2026
|
7,520.00 | 7,810.00 | 7,510.00 | 7,580.00 | 7,580.00 | 72,266 |
|
Feb 9, 2026
|
7,480.00 | 7,670.00 | 7,300.00 | 7,600.00 | 7,600.00 | 113,484 |
|
Feb 6, 2026
|
7,490.00 | 7,490.00 | 7,110.00 | 7,200.00 | 7,200.00 | 81,152 |
|
Feb 5, 2026
|
7,620.00 | 7,780.00 | 7,480.00 | 7,510.00 | 7,510.00 | 103,249 |
|
Feb 4, 2026
|
7,710.00 | 7,980.00 | 7,640.00 | 7,780.00 | 7,780.00 | 105,420 |
|
Feb 3, 2026
|
7,700.00 | 7,850.00 | 7,590.00 | 7,710.00 | 7,710.00 | 89,427 |
|
Feb 2, 2026
|
7,650.00 | 8,050.00 | 7,460.00 | 7,590.00 | 7,590.00 | 130,443 |
|
Jan 30, 2026
|
7,990.00 | 8,070.00 | 7,590.00 | 7,680.00 | 7,680.00 | 261,073 |
|
Jan 29, 2026
|
8,310.00 | 8,340.00 | 7,890.00 | 8,080.00 | 8,080.00 | 121,164 |
|
Jan 28, 2026
|
7,930.00 | 8,500.00 | 7,930.00 | 8,260.00 | 8,260.00 | 217,566 |
|
Jan 27, 2026
|
7,970.00 | 8,090.00 | 7,800.00 | 7,930.00 | 7,930.00 | 88,232 |
|
Jan 26, 2026
|
8,090.00 | 8,230.00 | 7,980.00 | 8,010.00 | 8,010.00 | 156,074 |
|
Jan 23, 2026
|
8,430.00 | 8,440.00 | 7,950.00 | 8,050.00 | 8,050.00 | 186,582 |
|
Jan 22, 2026
|
7,710.00 | 8,750.00 | 7,710.00 | 8,380.00 | 8,380.00 | 802,652 |
|
Jan 21, 2026
|
7,560.00 | 7,890.00 | 7,390.00 | 7,610.00 | 7,610.00 | 97,043 |
|
Jan 20, 2026
|
8,000.00 | 8,070.00 | 7,650.00 | 7,690.00 | 7,690.00 | 150,062 |
|
Jan 19, 2026
|
7,360.00 | 8,090.00 | 7,310.00 | 7,910.00 | 7,910.00 | 262,881 |
|
Jan 16, 2026
|
7,300.00 | 7,780.00 | 7,180.00 | 7,380.00 | 7,380.00 | 235,131 |
|
Jan 15, 2026
|
7,270.00 | 7,390.00 | 7,070.00 | 7,230.00 | 7,230.00 | 161,705 |
|
Jan 14, 2026
|
7,780.00 | 7,780.00 | 7,260.00 | 7,290.00 | 7,290.00 | 300,681 |
|
Jan 13, 2026
|
8,100.00 | 8,150.00 | 7,760.00 | 7,820.00 | 7,820.00 | 160,586 |
|
Jan 12, 2026
|
8,200.00 | 8,320.00 | 8,050.00 | 8,080.00 | 8,080.00 | 99,276 |
|
Jan 9, 2026
|
8,200.00 | 8,300.00 | 8,060.00 | 8,200.00 | 8,200.00 | 100,452 |
|
Jan 8, 2026
|
8,410.00 | 8,540.00 | 8,080.00 | 8,160.00 | 8,160.00 | 85,024 |
|
Jan 7, 2026
|
8,300.00 | 8,450.00 | 8,050.00 | 8,420.00 | 8,420.00 | 155,085 |
|
Jan 6, 2026
|
8,200.00 | 8,350.00 | 8,000.00 | 8,250.00 | 8,250.00 | 162,577 |
|
Jan 5, 2026
|
8,200.00 | 8,350.00 | 8,170.00 | 8,180.00 | 8,180.00 | 84,523 |
|
Jan 2, 2026
|
8,140.00 | 8,370.00 | 8,120.00 | 8,170.00 | 8,170.00 | 48,775 |
|
Dec 30, 2025
|
8,180.00 | 8,370.00 | 8,050.00 | 8,140.00 | 8,140.00 | 65,306 |
|
Dec 29, 2025
|
8,030.00 | 8,450.00 | 8,030.00 | 8,260.00 | 8,260.00 | 62,959 |
|
Dec 26, 2025
|
8,160.00 | 8,360.00 | 8,020.00 | 8,020.00 | 8,020.00 | 87,977 |
|
Dec 24, 2025
|
8,360.00 | 8,500.00 | 8,150.00 | 8,190.00 | 8,190.00 | 98,786 |
|
Dec 23, 2025
|
8,720.00 | 8,840.00 | 8,350.00 | 8,350.00 | 8,350.00 | 98,848 |
|
Dec 22, 2025
|
8,420.00 | 8,950.00 | 8,380.00 | 8,750.00 | 8,750.00 | 142,119 |
|
Dec 19, 2025
|
8,530.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 144,838 |
|
Dec 18, 2025
|
8,170.00 | 9,690.00 | 8,100.00 | 8,600.00 | 8,600.00 | 1,638,973 |
|
Dec 17, 2025
|
8,220.00 | 8,410.00 | 8,050.00 | 8,090.00 | 8,090.00 | 76,508 |
|
Dec 16, 2025
|
8,690.00 | 8,710.00 | 8,200.00 | 8,220.00 | 8,220.00 | 122,569 |
|
Dec 15, 2025
|
8,680.00 | 9,040.00 | 8,530.00 | 8,690.00 | 8,690.00 | 175,775 |
|
Dec 12, 2025
|
8,570.00 | 8,860.00 | 8,570.00 | 8,750.00 | 8,750.00 | 95,198 |
|
Dec 11, 2025
|
8,560.00 | 8,780.00 | 8,500.00 | 8,570.00 | 8,570.00 | 93,120 |
|
Dec 10, 2025
|
9,080.00 | 9,080.00 | 8,550.00 | 8,550.00 | 8,550.00 | 114,453 |
|
Dec 9, 2025
|
8,990.00 | 9,120.00 | 8,830.00 | 8,900.00 | 8,900.00 | 124,606 |
|
Dec 8, 2025
|
8,770.00 | 9,970.00 | 8,660.00 | 9,080.00 | 9,080.00 | 1,678,845 |
|
Dec 5, 2025
|
8,970.00 | 9,200.00 | 8,730.00 | 8,760.00 | 8,760.00 | 138,397 |
|
Dec 4, 2025
|
8,870.00 | 9,640.00 | 8,710.00 | 9,020.00 | 9,020.00 | 413,388 |
|
Dec 3, 2025
|
8,650.00 | 8,830.00 | 8,540.00 | 8,780.00 | 8,780.00 | 71,441 |
|
Dec 2, 2025
|
8,600.00 | 8,750.00 | 8,500.00 | 8,640.00 | 8,640.00 | 69,933 |
|
Dec 1, 2025
|
8,720.00 | 8,880.00 | 8,440.00 | 8,590.00 | 8,590.00 | 127,911 |
|
Nov 28, 2025
|
8,390.00 | 8,800.00 | 8,350.00 | 8,630.00 | 8,630.00 | 156,600 |
|
Nov 27, 2025
|
8,080.00 | 8,420.00 | 8,030.00 | 8,280.00 | 8,280.00 | 104,307 |
|
Nov 26, 2025
|
8,030.00 | 8,190.00 | 7,820.00 | 8,070.00 | 8,070.00 | 137,281 |
|
Nov 25, 2025
|
8,400.00 | 8,470.00 | 8,030.00 | 8,030.00 | 8,030.00 | 86,379 |
|
Nov 24, 2025
|
8,150.00 | 8,310.00 | 8,030.00 | 8,250.00 | 8,250.00 | 93,412 |
|
Nov 21, 2025
|
8,210.00 | 8,400.00 | 8,000.00 | 8,110.00 | 8,110.00 | 152,085 |
|
Nov 20, 2025
|
8,430.00 | 8,680.00 | 8,430.00 | 8,570.00 | 8,570.00 | 71,839 |
|
Nov 19, 2025
|
8,410.00 | 8,640.00 | 8,200.00 | 8,400.00 | 8,400.00 | 138,337 |
|
Nov 18, 2025
|
8,780.00 | 8,920.00 | 8,390.00 | 8,520.00 | 8,520.00 | 137,415 |
|
Nov 17, 2025
|
9,140.00 | 9,290.00 | 8,840.00 | 8,860.00 | 8,860.00 | 171,554 |
|
Nov 14, 2025
|
9,800.00 | 9,880.00 | 9,200.00 | 9,200.00 | 9,200.00 | 169,252 |
|
Nov 13, 2025
|
10,050.00 | 10,110.00 | 9,840.00 | 10,010.00 | 10,010.00 | 103,874 |
|
Nov 12, 2025
|
10,020.00 | 10,130.00 | 9,900.00 | 10,050.00 | 10,050.00 | 111,768 |
|
Nov 11, 2025
|
10,540.00 | 10,710.00 | 9,900.00 | 9,990.00 | 9,990.00 | 216,320 |
|
Nov 10, 2025
|
10,080.00 | 10,930.00 | 9,810.00 | 10,390.00 | 10,390.00 | 394,747 |
|
Nov 7, 2025
|
9,820.00 | 10,390.00 | 9,820.00 | 10,080.00 | 10,080.00 | 151,646 |
|
Nov 6, 2025
|
10,730.00 | 11,090.00 | 10,280.00 | 10,280.00 | 10,280.00 | 229,042 |
|
Nov 5, 2025
|
11,000.00 | 11,050.00 | 9,990.00 | 10,640.00 | 10,640.00 | 510,982 |
|
Nov 4, 2025
|
11,740.00 | 11,770.00 | 11,080.00 | 11,150.00 | 11,150.00 | 424,640 |
|
Nov 3, 2025
|
11,860.00 | 12,220.00 | 11,640.00 | 11,730.00 | 11,730.00 | 548,786 |
|
Oct 31, 2025
|
11,120.00 | 12,300.00 | 11,120.00 | 11,850.00 | 11,850.00 | 1,583,338 |
|
Oct 30, 2025
|
11,580.00 | 11,580.00 | 11,050.00 | 11,050.00 | 11,050.00 | 379,596 |
