KSE - Delayed Quote
KRW
Kakao Pay Corp. (377300.KS)
33,850.00
-150.00
(-0.44%)
At close: October 30 at 3:30:11 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
|
33,800.00 | 34,100.00 | 33,050.00 | 33,850.00 | 33,850.00 | 110,440 |
|
Oct 29, 2026
|
33,850.00 | 34,200.00 | 33,450.00 | 34,000.00 | 34,000.00 | 99,379 |
|
Oct 28, 2026
|
33,600.00 | 34,950.00 | 33,600.00 | 34,150.00 | 34,150.00 | 105,191 |
|
Oct 27, 2026
|
33,100.00 | 33,950.00 | 32,400.00 | 33,300.00 | 33,300.00 | 101,722 |
|
Oct 26, 2026
|
33,150.00 | 33,900.00 | 32,700.00 | 32,850.00 | 32,850.00 | 97,477 |
|
Oct 23, 2026
|
34,400.00 | 34,750.00 | 33,700.00 | 34,050.00 | 34,050.00 | 72,356 |
|
Oct 22, 2026
|
35,100.00 | 35,550.00 | 34,550.00 | 34,750.00 | 34,750.00 | 85,289 |
|
Oct 21, 2026
|
36,050.00 | 36,450.00 | 35,050.00 | 35,400.00 | 35,400.00 | 91,970 |
|
Oct 20, 2026
|
36,550.00 | 37,250.00 | 35,450.00 | 35,800.00 | 35,800.00 | 106,740 |
|
Oct 19, 2026
|
34,900.00 | 36,950.00 | 34,900.00 | 36,950.00 | 36,950.00 | 89,942 |
|
Oct 16, 2026
|
34,650.00 | 36,650.00 | 34,650.00 | 35,800.00 | 35,800.00 | 206,929 |
|
Oct 15, 2026
|
35,050.00 | 35,200.00 | 33,900.00 | 34,550.00 | 34,550.00 | 201,563 |
|
Oct 14, 2026
|
37,350.00 | 37,950.00 | 35,700.00 | 36,250.00 | 36,250.00 | 211,692 |
|
Oct 13, 2026
|
36,900.00 | 37,600.00 | 36,100.00 | 37,500.00 | 37,500.00 | 216,001 |
|
Oct 12, 2026
|
38,000.00 | 38,650.00 | 37,550.00 | 37,800.00 | 37,800.00 | 152,151 |
|
Oct 8, 2026
|
39,350.00 | 39,400.00 | 38,200.00 | 38,450.00 | 38,450.00 | 289,276 |
|
Oct 7, 2026
|
40,250.00 | 40,450.00 | 39,500.00 | 39,600.00 | 39,600.00 | 123,426 |
|
Oct 6, 2026
|
40,500.00 | 40,800.00 | 39,950.00 | 40,450.00 | 40,450.00 | 129,341 |
|
Oct 2, 2026
|
40,200.00 | 40,450.00 | 39,700.00 | 40,150.00 | 40,150.00 | 98,054 |
|
Oct 1, 2026
|
39,550.00 | 40,100.00 | 39,300.00 | 40,050.00 | 40,050.00 | 98,260 |
|
Sep 30, 2026
|
40,300.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | 95,104 |
|
Sep 29, 2026
|
40,800.00 | 40,900.00 | 39,750.00 | 40,100.00 | 40,100.00 | 166,148 |
|
Sep 28, 2026
|
40,550.00 | 41,450.00 | 40,200.00 | 41,150.00 | 41,150.00 | 163,365 |
|
Sep 23, 2026
|
41,250.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | 144,107 |
|
Sep 22, 2026
|
40,550.00 | 42,150.00 | 40,550.00 | 40,950.00 | 40,950.00 | 315,263 |
|
Sep 21, 2026
|
40,750.00 | 40,800.00 | 39,800.00 | 39,900.00 | 39,900.00 | 220,038 |
|
Sep 18, 2026
|
40,950.00 | 41,250.00 | 39,700.00 | 40,250.00 | 40,250.00 | 494,919 |
|
Sep 17, 2026
|
40,550.00 | 40,800.00 | 39,900.00 | 40,000.00 | 40,000.00 | 242,676 |
|
Sep 16, 2026
|
43,450.00 | 43,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | 869,108 |
|
Sep 15, 2026
|
47,550.00 | 47,750.00 | 45,400.00 | 45,750.00 | 45,750.00 | 169,141 |
|
Sep 14, 2026
|
45,450.00 | 47,750.00 | 44,650.00 | 46,900.00 | 46,900.00 | 330,819 |
|
Sep 11, 2026
|
47,150.00 | 47,200.00 | 46,150.00 | 46,250.00 | 46,250.00 | 166,807 |
|
Sep 10, 2026
|
46,200.00 | 48,900.00 | 46,050.00 | 48,450.00 | 48,450.00 | 457,727 |
|
Sep 9, 2026
|
46,000.00 | 47,100.00 | 45,200.00 | 46,950.00 | 46,950.00 | 184,321 |
|
Sep 8, 2026
|
46,800.00 | 47,200.00 | 46,250.00 | 46,500.00 | 46,500.00 | 124,310 |
|
Sep 7, 2026
|
47,050.00 | 47,250.00 | 46,350.00 | 46,750.00 | 46,750.00 | 157,969 |
|
Sep 4, 2026
|
46,550.00 | 48,200.00 | 46,150.00 | 47,300.00 | 47,300.00 | 492,081 |
|
Sep 3, 2026
|
45,050.00 | 45,950.00 | 43,750.00 | 44,800.00 | 44,800.00 | 205,004 |
|
Sep 2, 2026
|
44,450.00 | 45,400.00 | 44,100.00 | 44,750.00 | 44,750.00 | 208,942 |
|
Sep 1, 2026
|
46,800.00 | 47,300.00 | 45,150.00 | 45,900.00 | 45,900.00 | 227,816 |
|
Aug 31, 2026
|
45,400.00 | 46,450.00 | 44,100.00 | 46,450.00 | 46,450.00 | 1,074,913 |
|
Aug 28, 2026
|
47,600.00 | 48,350.00 | 46,550.00 | 47,350.00 | 47,350.00 | 225,686 |
|
Aug 27, 2026
|
46,350.00 | 49,000.00 | 46,000.00 | 46,900.00 | 46,900.00 | 393,774 |
|
Aug 26, 2026
|
45,850.00 | 47,000.00 | 44,550.00 | 46,300.00 | 46,300.00 | 244,203 |
|
Aug 25, 2026
|
44,300.00 | 47,050.00 | 43,100.00 | 46,100.00 | 46,100.00 | 515,567 |
|
Aug 24, 2026
|
42,900.00 | 46,750.00 | 42,750.00 | 44,800.00 | 44,800.00 | 479,356 |
|
Aug 21, 2026
|
45,350.00 | 46,000.00 | 41,500.00 | 42,500.00 | 42,500.00 | 675,943 |
|
Aug 20, 2026
|
43,200.00 | 46,850.00 | 43,200.00 | 44,950.00 | 44,950.00 | 580,396 |
|
Aug 19, 2026
|
41,800.00 | 42,000.00 | 40,650.00 | 41,250.00 | 41,250.00 | 143,784 |
|
Aug 18, 2026
|
44,850.00 | 45,100.00 | 42,300.00 | 42,850.00 | 42,850.00 | 177,013 |
|
Aug 14, 2026
|
44,700.00 | 46,050.00 | 44,700.00 | 45,150.00 | 45,150.00 | 267,260 |
|
Aug 13, 2026
|
44,350.00 | 44,700.00 | 43,600.00 | 44,700.00 | 44,700.00 | 307,523 |
|
Aug 12, 2026
|
44,950.00 | 45,400.00 | 43,950.00 | 43,950.00 | 43,950.00 | 169,810 |
|
Aug 11, 2026
|
44,000.00 | 46,100.00 | 43,750.00 | 44,900.00 | 44,900.00 | 337,433 |
|
Aug 10, 2026
|
42,050.00 | 44,500.00 | 41,750.00 | 44,200.00 | 44,200.00 | 459,287 |
|
Aug 7, 2026
|
41,700.00 | 42,625.00 | 41,150.00 | 42,000.00 | 42,000.00 | 238,021 |
|
Aug 6, 2026
|
42,100.00 | 42,350.00 | 40,600.00 | 41,800.00 | 41,800.00 | 226,863 |
|
Aug 5, 2026
|
44,550.00 | 46,750.00 | 41,550.00 | 41,550.00 | 41,550.00 | 896,010 |
|
Aug 4, 2026
|
43,350.00 | 44,350.00 | 41,050.00 | 43,800.00 | 43,800.00 | 591,871 |
|
Aug 3, 2026
|
41,850.00 | 43,550.00 | 41,850.00 | 42,950.00 | 42,950.00 | 142,720 |
|
Jul 31, 2026
|
41,150.00 | 42,800.00 | 41,050.00 | 42,600.00 | 42,600.00 | 186,816 |
|
Jul 30, 2026
|
37,550.00 | 41,400.00 | 37,550.00 | 39,900.00 | 39,900.00 | 242,836 |
|
Jul 29, 2026
|
42,250.00 | 42,900.00 | 38,200.00 | 39,350.00 | 39,350.00 | 317,222 |
|
Jul 28, 2026
|
42,950.00 | 44,250.00 | 41,250.00 | 41,950.00 | 41,950.00 | 258,015 |
|
Jul 27, 2026
|
42,900.00 | 45,350.00 | 42,150.00 | 44,750.00 | 44,750.00 | 329,051 |
|
Jul 24, 2026
|
42,500.00 | 43,150.00 | 41,350.00 | 41,900.00 | 41,900.00 | 159,222 |
|
Jul 23, 2026
|
40,950.00 | 46,200.00 | 40,950.00 | 43,350.00 | 43,350.00 | 594,800 |
|
Jul 22, 2026
|
41,650.00 | 43,300.00 | 41,050.00 | 41,200.00 | 41,200.00 | 202,020 |
|
Jul 21, 2026
|
40,450.00 | 41,650.00 | 39,700.00 | 40,800.00 | 40,800.00 | 198,384 |
|
Jul 20, 2026
|
39,950.00 | 40,550.00 | 39,100.00 | 39,700.00 | 39,700.00 | 136,878 |
|
Jul 16, 2026
|
40,150.00 | 41,850.00 | 39,750.00 | 40,900.00 | 40,900.00 | 187,321 |
|
Jul 15, 2026
|
39,200.00 | 41,550.00 | 39,150.00 | 40,550.00 | 40,550.00 | 275,530 |
|
Jul 14, 2026
|
39,400.00 | 39,800.00 | 37,550.00 | 37,950.00 | 37,950.00 | 180,292 |
|
Jul 13, 2026
|
39,250.00 | 40,600.00 | 39,050.00 | 39,750.00 | 39,750.00 | 211,380 |
|
Jul 10, 2026
|
37,700.00 | 39,950.00 | 37,700.00 | 38,850.00 | 38,850.00 | 163,379 |
|
Jul 9, 2026
|
37,500.00 | 38,500.00 | 36,900.00 | 37,450.00 | 37,450.00 | 289,951 |
|
Jul 8, 2026
|
38,350.00 | 39,350.00 | 37,100.00 | 38,150.00 | 38,150.00 | 251,741 |
|
Jul 7, 2026
|
39,250.00 | 40,050.00 | 38,300.00 | 39,500.00 | 39,500.00 | 161,494 |
|
Jul 6, 2026
|
40,500.00 | 41,500.00 | 39,150.00 | 39,700.00 | 39,700.00 | 164,911 |
|
Jul 3, 2026
|
40,350.00 | 40,800.00 | 38,500.00 | 40,600.00 | 40,600.00 | 206,887 |
|
Jul 2, 2026
|
40,700.00 | 42,350.00 | 39,500.00 | 40,600.00 | 40,600.00 | 219,151 |
|
Jul 1, 2026
|
41,900.00 | 42,900.00 | 40,750.00 | 41,100.00 | 41,100.00 | 160,318 |
|
Jun 30, 2026
|
41,400.00 | 41,900.00 | 40,725.00 | 41,050.00 | 41,050.00 | 157,686 |
|
Jun 29, 2026
|
37,800.00 | 41,800.00 | 37,800.00 | 41,400.00 | 41,400.00 | 233,212 |
|
Jun 26, 2026
|
39,950.00 | 40,600.00 | 36,550.00 | 38,050.00 | 38,050.00 | 318,426 |
|
Jun 25, 2026
|
39,000.00 | 42,400.00 | 39,000.00 | 40,950.00 | 40,950.00 | 348,447 |
|
Jun 24, 2026
|
38,600.00 | 40,300.00 | 37,850.00 | 39,500.00 | 39,500.00 | 316,042 |
|
Jun 23, 2026
|
41,200.00 | 42,250.00 | 38,850.00 | 38,850.00 | 38,850.00 | 335,163 |
|
Jun 22, 2026
|
43,600.00 | 44,100.00 | 42,250.00 | 42,250.00 | 42,250.00 | 164,638 |
|
Jun 19, 2026
|
45,200.00 | 45,850.00 | 43,050.00 | 44,000.00 | 44,000.00 | 267,595 |
|
Jun 18, 2026
|
46,500.00 | 47,650.00 | 46,050.00 | 46,050.00 | 46,050.00 | 207,972 |
|
Jun 17, 2026
|
46,700.00 | 48,100.00 | 45,750.00 | 46,300.00 | 46,300.00 | 230,036 |
|
Jun 16, 2026
|
45,950.00 | 48,000.00 | 45,900.00 | 46,500.00 | 46,500.00 | 309,942 |
|
Jun 15, 2026
|
45,000.00 | 46,000.00 | 44,700.00 | 45,500.00 | 45,500.00 | 151,724 |
|
Jun 12, 2026
|
45,650.00 | 46,350.00 | 44,500.00 | 44,650.00 | 44,650.00 | 360,804 |
|
Jun 11, 2026
|
41,200.00 | 44,800.00 | 40,650.00 | 44,800.00 | 44,800.00 | 579,307 |
|
Jun 10, 2026
|
43,000.00 | 44,300.00 | 41,700.00 | 42,500.00 | 42,500.00 | 9 |
|
Jun 9, 2026
|
41,900.00 | 44,550.00 | 41,650.00 | 44,150.00 | 44,150.00 | 269,426 |
|
Jun 8, 2026
|
41,200.00 | 43,700.00 | 41,000.00 | 42,000.00 | 42,000.00 | 248,631 |
|
Jun 5, 2026
|
46,150.00 | 47,300.00 | 44,300.00 | 45,250.00 | 45,250.00 | 243,125 |
|
Jun 4, 2026
|
45,750.00 | 47,300.00 | 45,400.00 | 46,400.00 | 46,400.00 | 191,571 |
|
Jun 2, 2026
|
46,500.00 | 47,100.00 | 45,100.00 | 46,600.00 | 46,600.00 | 252,914 |
|
Jun 1, 2026
|
47,300.00 | 49,650.00 | 46,150.00 | 47,400.00 | 47,400.00 | 509,772 |
|
May 29, 2026
|
45,600.00 | 47,800.00 | 45,400.00 | 46,550.00 | 46,550.00 | 390,438 |
|
May 28, 2026
|
45,650.00 | 46,400.00 | 43,350.00 | 45,100.00 | 45,100.00 | 319,541 |
|
May 27, 2026
|
47,800.00 | 48,200.00 | 46,250.00 | 46,750.00 | 46,750.00 | 290,546 |
|
May 26, 2026
|
50,400.00 | 50,600.00 | 48,500.00 | 48,550.00 | 48,550.00 | 266,399 |
|
May 22, 2026
|
48,300.00 | 50,400.00 | 48,200.00 | 50,000.00 | 50,000.00 | 212,306 |
|
May 21, 2026
|
45,750.00 | 48,300.00 | 45,750.00 | 47,800.00 | 47,800.00 | 237,862 |
|
May 20, 2026
|
47,050.00 | 47,950.00 | 44,900.00 | 45,350.00 | 45,350.00 | 324,355 |
|
May 19, 2026
|
48,900.00 | 49,350.00 | 46,750.00 | 47,250.00 | 47,250.00 | 290,238 |
|
May 18, 2026
|
49,750.00 | 50,500.00 | 47,850.00 | 49,100.00 | 49,100.00 | 297,299 |
|
May 15, 2026
|
55,800.00 | 55,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | 751,368 |
|
May 14, 2026
|
51,300.00 | 57,800.00 | 50,900.00 | 57,800.00 | 57,800.00 | 722,889 |
|
May 13, 2026
|
57,500.00 | 57,800.00 | 50,100.00 | 51,100.00 | 51,100.00 | 1,017,134 |
|
May 12, 2026
|
61,800.00 | 63,000.00 | 55,700.00 | 57,600.00 | 57,600.00 | 905,531 |
|
May 11, 2026
|
57,200.00 | 61,400.00 | 56,200.00 | 59,400.00 | 59,400.00 | 833,383 |
|
May 8, 2026
|
57,000.00 | 58,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | 381,745 |
|
May 7, 2026
|
61,800.00 | 61,800.00 | 56,500.00 | 57,800.00 | 57,800.00 | 1,258,135 |
|
May 6, 2026
|
59,500.00 | 64,200.00 | 55,600.00 | 63,300.00 | 63,300.00 | 2,815,022 |
|
May 4, 2026
|
56,500.00 | 57,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | 247,354 |
|
Apr 30, 2026
|
56,500.00 | 57,000.00 | 55,300.00 | 55,700.00 | 55,700.00 | 196,818 |
|
Apr 29, 2026
|
55,500.00 | 56,800.00 | 54,900.00 | 56,600.00 | 56,600.00 | 233,260 |
|
Apr 28, 2026
|
55,000.00 | 56,100.00 | 54,700.00 | 55,300.00 | 55,300.00 | 217,936 |
|
Apr 27, 2026
|
55,200.00 | 55,700.00 | 54,700.00 | 54,900.00 | 54,900.00 | 211,204 |
|
Apr 24, 2026
|
55,700.00 | 55,800.00 | 54,900.00 | 55,300.00 | 55,300.00 | 233,481 |
|
Apr 23, 2026
|
58,400.00 | 58,600.00 | 55,200.00 | 56,100.00 | 56,100.00 | 452,093 |
|
Apr 22, 2026
|
56,300.00 | 57,200.00 | 55,400.00 | 56,800.00 | 56,800.00 | 248,984 |
|
Apr 21, 2026
|
57,500.00 | 57,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 226,277 |
|
Apr 20, 2026
|
56,200.00 | 58,500.00 | 55,800.00 | 56,500.00 | 56,500.00 | 348,320 |
|
Apr 17, 2026
|
55,600.00 | 58,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 444,750 |
|
Apr 16, 2026
|
55,900.00 | 56,100.00 | 54,400.00 | 55,600.00 | 55,600.00 | 324,481 |
|
Apr 15, 2026
|
54,400.00 | 55,600.00 | 54,000.00 | 54,400.00 | 54,400.00 | 472,002 |
|
Apr 14, 2026
|
53,100.00 | 53,700.00 | 52,700.00 | 53,000.00 | 53,000.00 | 242,278 |
|
Apr 13, 2026
|
51,500.00 | 52,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | 152,225 |
|
Apr 10, 2026
|
52,600.00 | 53,500.00 | 52,200.00 | 53,100.00 | 53,100.00 | 225,151 |
|
Apr 9, 2026
|
51,700.00 | 52,800.00 | 51,400.00 | 52,800.00 | 52,800.00 | 236,575 |
|
Apr 8, 2026
|
51,100.00 | 53,100.00 | 50,700.00 | 52,500.00 | 52,500.00 | 362,802 |
|
Apr 7, 2026
|
49,850.00 | 50,600.00 | 48,650.00 | 49,050.00 | 49,050.00 | 258,743 |
|
Apr 6, 2026
|
48,250.00 | 51,800.00 | 48,150.00 | 49,800.00 | 49,800.00 | 680,189 |
|
Apr 3, 2026
|
48,150.00 | 48,500.00 | 47,200.00 | 47,900.00 | 47,900.00 | 231,541 |
|
Apr 2, 2026
|
51,800.00 | 51,800.00 | 46,750.00 | 47,150.00 | 47,150.00 | 467,329 |
|
Apr 1, 2026
|
50,400.00 | 51,300.00 | 49,900.00 | 50,900.00 | 50,900.00 | 273,417 |
|
Mar 31, 2026
|
49,850.00 | 50,300.00 | 48,200.00 | 48,850.00 | 48,850.00 | 353,718 |
|
Mar 30, 2026
|
50,700.00 | 51,100.00 | 50,100.00 | 50,800.00 | 50,800.00 | 373,827 |
|
Mar 27, 2026
|
50,600.00 | 53,600.00 | 50,000.00 | 53,500.00 | 53,500.00 | 432,141 |
|
Mar 26, 2026
|
54,100.00 | 54,300.00 | 52,000.00 | 52,500.00 | 52,500.00 | 399,766 |
|
Mar 25, 2026
|
55,000.00 | 55,100.00 | 53,100.00 | 54,000.00 | 54,000.00 | 510,713 |
|
Mar 24, 2026
|
61,300.00 | 61,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | 1,046,481 |
|
Mar 23, 2026
|
61,500.00 | 61,900.00 | 59,300.00 | 59,500.00 | 59,500.00 | 460,659 |
|
Mar 20, 2026
|
60,400.00 | 64,300.00 | 60,200.00 | 64,300.00 | 64,300.00 | 946,399 |
|
Mar 19, 2026
|
59,300.00 | 60,900.00 | 58,900.00 | 60,200.00 | 60,200.00 | 245,673 |
|
Mar 18, 2026
|
61,000.00 | 61,500.00 | 59,700.00 | 61,000.00 | 61,000.00 | 386,902 |
|
Mar 17, 2026
|
58,800.00 | 61,900.00 | 58,600.00 | 60,100.00 | 60,100.00 | 439,788 |
|
Mar 16, 2026
|
58,100.00 | 58,800.00 | 56,900.00 | 57,500.00 | 57,500.00 | 214,923 |
|
Mar 13, 2026
|
57,200.00 | 59,000.00 | 56,600.00 | 58,200.00 | 58,200.00 | 269,938 |
|
Mar 12, 2026
|
59,500.00 | 60,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | 462,578 |
|
Mar 11, 2026
|
59,700.00 | 62,300.00 | 59,300.00 | 60,300.00 | 60,300.00 | 472,122 |
|
Mar 10, 2026
|
61,800.00 | 61,900.00 | 58,500.00 | 59,200.00 | 59,200.00 | 468,942 |
|
Mar 9, 2026
|
58,000.00 | 59,300.00 | 56,200.00 | 59,000.00 | 59,000.00 | 411,878 |
|
Mar 6, 2026
|
58,200.00 | 62,900.00 | 58,200.00 | 61,600.00 | 61,600.00 | 615,050 |
|
Mar 5, 2026
|
56,700.00 | 61,300.00 | 56,700.00 | 59,300.00 | 59,300.00 | 850,335 |
|
Mar 4, 2026
|
59,600.00 | 60,500.00 | 52,000.00 | 52,300.00 | 52,300.00 | 966,414 |
|
Mar 3, 2026
|
65,600.00 | 69,500.00 | 62,300.00 | 62,400.00 | 62,400.00 | 997,073 |
|
Feb 27, 2026
|
69,800.00 | 70,300.00 | 66,200.00 | 66,900.00 | 66,900.00 | 877,534 |
|
Feb 26, 2026
|
69,500.00 | 73,300.00 | 68,000.00 | 68,300.00 | 68,300.00 | 3,083,724 |
|
Feb 25, 2026
|
65,600.00 | 65,700.00 | 63,400.00 | 64,100.00 | 64,100.00 | 593,917 |
|
Feb 24, 2026
|
67,300.00 | 67,500.00 | 65,400.00 | 66,400.00 | 66,400.00 | 425,958 |
|
Feb 23, 2026
|
69,400.00 | 69,400.00 | 66,200.00 | 66,500.00 | 66,500.00 | 743,819 |
|
Feb 20, 2026
|
65,100.00 | 70,000.00 | 64,700.00 | 67,400.00 | 67,400.00 | 1,329,367 |
|
Feb 19, 2026
|
64,000.00 | 65,000.00 | 63,200.00 | 64,700.00 | 64,700.00 | 573,580 |
|
Feb 13, 2026
|
62,200.00 | 64,500.00 | 61,400.00 | 62,500.00 | 62,500.00 | 550,852 |
|
Feb 12, 2026
|
64,500.00 | 64,600.00 | 61,900.00 | 63,700.00 | 63,700.00 | 917,467 |
|
Feb 11, 2026
|
61,600.00 | 62,600.00 | 59,200.00 | 61,700.00 | 61,700.00 | 962,328 |
|
Feb 10, 2026
|
63,500.00 | 63,900.00 | 61,400.00 | 62,200.00 | 62,200.00 | 804,282 |
|
Feb 9, 2026
|
65,900.00 | 67,400.00 | 63,000.00 | 63,600.00 | 63,600.00 | 1,122,278 |
|
Feb 6, 2026
|
65,200.00 | 66,500.00 | 63,000.00 | 64,900.00 | 64,900.00 | 913,932 |
|
Feb 5, 2026
|
70,200.00 | 71,000.00 | 67,500.00 | 67,800.00 | 67,800.00 | 1,722,344 |
|
Feb 4, 2026
|
66,000.00 | 69,300.00 | 65,100.00 | 68,600.00 | 68,600.00 | 1,583,652 |
|
Feb 3, 2026
|
65,500.00 | 68,500.00 | 63,600.00 | 66,800.00 | 66,800.00 | 1,750,169 |
|
Feb 2, 2026
|
65,200.00 | 66,500.00 | 62,600.00 | 63,500.00 | 63,500.00 | 1,493,760 |
|
Jan 30, 2026
|
65,200.00 | 65,300.00 | 63,200.00 | 63,400.00 | 63,400.00 | 1,018,924 |
|
Jan 29, 2026
|
63,900.00 | 65,500.00 | 61,600.00 | 64,800.00 | 64,800.00 | 2,220,114 |
|
Jan 28, 2026
|
70,000.00 | 70,100.00 | 62,800.00 | 65,400.00 | 65,400.00 | 3,536,718 |
|
Jan 27, 2026
|
68,600.00 | 73,700.00 | 66,200.00 | 68,800.00 | 68,800.00 | 4,269,240 |
|
Jan 26, 2026
|
77,900.00 | 79,200.00 | 68,000.00 | 70,900.00 | 70,900.00 | 7,821,328 |
|
Jan 23, 2026
|
53,000.00 | 67,800.00 | 52,900.00 | 67,800.00 | 67,800.00 | 12,526,579 |
|
Jan 22, 2026
|
50,700.00 | 52,600.00 | 49,300.00 | 52,200.00 | 52,200.00 | 878,800 |
|
Jan 21, 2026
|
52,000.00 | 52,800.00 | 49,600.00 | 50,100.00 | 50,100.00 | 903,014 |
|
Jan 20, 2026
|
48,100.00 | 56,000.00 | 48,050.00 | 53,800.00 | 53,800.00 | 2,584,540 |
|
Jan 19, 2026
|
48,350.00 | 48,400.00 | 47,200.00 | 48,000.00 | 48,000.00 | 274,492 |
|
Jan 16, 2026
|
49,850.00 | 50,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | 291,622 |
|
Jan 15, 2026
|
50,300.00 | 50,400.00 | 49,200.00 | 49,700.00 | 49,700.00 | 318,465 |
|
Jan 14, 2026
|
50,900.00 | 51,100.00 | 49,200.00 | 50,500.00 | 50,500.00 | 350,087 |
|
Jan 13, 2026
|
49,000.00 | 51,200.00 | 48,400.00 | 50,800.00 | 50,800.00 | 506,774 |
|
Jan 12, 2026
|
49,300.00 | 49,300.00 | 48,000.00 | 48,600.00 | 48,600.00 | 324,239 |
|
Jan 9, 2026
|
48,400.00 | 49,800.00 | 48,350.00 | 49,250.00 | 49,250.00 | 322,830 |
|
Jan 8, 2026
|
48,500.00 | 48,750.00 | 47,200.00 | 48,050.00 | 48,050.00 | 354,275 |
|
Jan 7, 2026
|
52,000.00 | 52,000.00 | 47,750.00 | 48,450.00 | 48,450.00 | 597,310 |
|
Jan 6, 2026
|
51,200.00 | 52,200.00 | 50,800.00 | 51,400.00 | 51,400.00 | 1,604,568 |
|
Jan 5, 2026
|
51,300.00 | 51,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | 354,262 |
|
Jan 2, 2026
|
49,250.00 | 51,100.00 | 48,300.00 | 50,800.00 | 50,800.00 | 362,333 |
|
Dec 30, 2025
|
49,850.00 | 50,300.00 | 49,000.00 | 49,100.00 | 49,100.00 | 160,960 |
|
Dec 29, 2025
|
47,700.00 | 50,400.00 | 47,600.00 | 49,950.00 | 49,950.00 | 367,054 |
|
Dec 26, 2025
|
49,700.00 | 49,850.00 | 47,850.00 | 48,150.00 | 48,150.00 | 278,272 |
|
Dec 24, 2025
|
48,850.00 | 49,650.00 | 48,300.00 | 49,400.00 | 49,400.00 | 216,417 |
|
Dec 23, 2025
|
48,000.00 | 49,400.00 | 47,300.00 | 49,050.00 | 49,050.00 | 494,490 |
|
Dec 22, 2025
|
46,050.00 | 48,050.00 | 45,800.00 | 47,850.00 | 47,850.00 | 434,889 |
|
Dec 19, 2025
|
44,200.00 | 45,900.00 | 43,850.00 | 45,900.00 | 45,900.00 | 283,143 |
|
Dec 18, 2025
|
44,000.00 | 44,400.00 | 43,650.00 | 43,900.00 | 43,900.00 | 308,804 |
|
Dec 17, 2025
|
45,100.00 | 45,300.00 | 44,450.00 | 44,900.00 | 44,900.00 | 289,388 |
|
Dec 16, 2025
|
46,800.00 | 46,800.00 | 45,050.00 | 45,100.00 | 45,100.00 | 396,741 |
|
Dec 15, 2025
|
46,850.00 | 47,550.00 | 46,500.00 | 46,800.00 | 46,800.00 | 301,769 |
|
Dec 12, 2025
|
47,200.00 | 47,400.00 | 46,250.00 | 47,400.00 | 47,400.00 | 416,397 |
|
Dec 11, 2025
|
47,800.00 | 48,100.00 | 47,000.00 | 47,150.00 | 47,150.00 | 1,112,201 |
|
Dec 10, 2025
|
48,400.00 | 48,450.00 | 47,300.00 | 47,800.00 | 47,800.00 | 773,093 |
|
Dec 9, 2025
|
48,650.00 | 48,800.00 | 48,250.00 | 48,350.00 | 48,350.00 | 216,358 |
|
Dec 8, 2025
|
48,650.00 | 49,000.00 | 48,050.00 | 48,900.00 | 48,900.00 | 292,835 |
|
Dec 5, 2025
|
48,200.00 | 48,600.00 | 48,050.00 | 48,500.00 | 48,500.00 | 200,970 |
|
Dec 4, 2025
|
49,300.00 | 49,300.00 | 48,100.00 | 48,400.00 | 48,400.00 | 266,686 |
|
Dec 3, 2025
|
48,650.00 | 49,800.00 | 48,550.00 | 49,250.00 | 49,250.00 | 363,405 |
|
Dec 2, 2025
|
49,050.00 | 49,050.00 | 47,950.00 | 48,500.00 | 48,500.00 | 415,970 |
|
Dec 1, 2025
|
49,900.00 | 50,500.00 | 48,450.00 | 49,150.00 | 49,150.00 | 386,819 |
|
Nov 28, 2025
|
49,750.00 | 49,750.00 | 48,900.00 | 49,600.00 | 49,600.00 | 292,910 |
|
Nov 27, 2025
|
50,200.00 | 50,200.00 | 49,400.00 | 49,550.00 | 49,550.00 | 371,566 |
|
Nov 26, 2025
|
49,650.00 | 51,600.00 | 49,100.00 | 50,200.00 | 50,200.00 | 408,308 |
|
Nov 25, 2025
|
50,000.00 | 50,400.00 | 48,800.00 | 49,400.00 | 49,400.00 | 375,555 |
|
Nov 24, 2025
|
50,300.00 | 50,300.00 | 49,300.00 | 50,000.00 | 50,000.00 | 266,744 |
|
Nov 21, 2025
|
48,700.00 | 49,700.00 | 48,650.00 | 49,200.00 | 49,200.00 | 292,590 |
|
Nov 20, 2025
|
50,300.00 | 50,500.00 | 49,650.00 | 50,000.00 | 50,000.00 | 198,485 |
|
Nov 19, 2025
|
50,100.00 | 51,100.00 | 48,900.00 | 49,900.00 | 49,900.00 | 505,777 |
|
Nov 18, 2025
|
51,000.00 | 52,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | 670,944 |
|
Nov 17, 2025
|
52,200.00 | 52,300.00 | 50,600.00 | 51,500.00 | 51,500.00 | 385,201 |
|
Nov 14, 2025
|
52,400.00 | 53,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | 336,234 |
|
Nov 13, 2025
|
53,600.00 | 54,000.00 | 52,800.00 | 53,900.00 | 53,900.00 | 448,981 |
|
Nov 12, 2025
|
52,500.00 | 54,300.00 | 52,400.00 | 53,500.00 | 53,500.00 | 628,681 |
|
Nov 11, 2025
|
51,900.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 511,735 |
|
Nov 10, 2025
|
51,100.00 | 52,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | 426,605 |
|
Nov 7, 2025
|
50,500.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 440,060 |
|
Nov 6, 2025
|
51,700.00 | 52,000.00 | 50,300.00 | 51,200.00 | 51,200.00 | 420,545 |
|
Nov 5, 2025
|
51,600.00 | 51,700.00 | 49,600.00 | 50,800.00 | 50,800.00 | 870,424 |
|
Nov 4, 2025
|
52,000.00 | 52,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | 518,914 |
|
Nov 3, 2025
|
52,700.00 | 53,500.00 | 51,500.00 | 51,800.00 | 51,800.00 | 535,328 |
|
Oct 31, 2025
|
52,200.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | 361,036 |
|
Oct 30, 2025
|
53,600.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | 571,468 |
