KSE - Delayed Quote
KRW
SK eternix Co., Ltd. (475150.KS)
35,900.00
-1,150.00
(-3.10%)
At close: October 30 at 3:30:13 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
|
35,900.00 | 36,600.00 | 35,550.00 | 35,900.00 | 35,900.00 | 382,419 |
|
Oct 29, 2026
|
38,750.00 | 38,750.00 | 36,050.00 | 37,050.00 | 37,050.00 | 668,192 |
|
Oct 28, 2026
|
38,950.00 | 39,600.00 | 38,600.00 | 38,800.00 | 38,800.00 | 463,315 |
|
Oct 27, 2026
|
38,750.00 | 39,450.00 | 37,950.00 | 38,400.00 | 38,400.00 | 615,832 |
|
Oct 26, 2026
|
39,200.00 | 40,250.00 | 38,250.00 | 38,300.00 | 38,300.00 | 535,812 |
|
Oct 23, 2026
|
39,950.00 | 40,350.00 | 38,600.00 | 40,350.00 | 40,350.00 | 293,648 |
|
Oct 22, 2026
|
40,950.00 | 41,900.00 | 40,400.00 | 40,800.00 | 40,800.00 | 334,221 |
|
Oct 21, 2026
|
40,900.00 | 41,950.00 | 40,600.00 | 41,400.00 | 41,400.00 | 398,196 |
|
Oct 20, 2026
|
42,000.00 | 43,050.00 | 39,750.00 | 40,400.00 | 40,400.00 | 437,939 |
|
Oct 19, 2026
|
39,750.00 | 42,850.00 | 39,600.00 | 42,800.00 | 42,800.00 | 644,753 |
|
Oct 16, 2026
|
42,500.00 | 42,800.00 | 40,650.00 | 41,500.00 | 41,500.00 | 1,081,612 |
|
Oct 15, 2026
|
41,000.00 | 46,350.00 | 40,000.00 | 43,300.00 | 43,300.00 | 2,168,398 |
|
Oct 14, 2026
|
43,650.00 | 45,900.00 | 43,000.00 | 43,600.00 | 43,600.00 | 330,546 |
|
Oct 13, 2026
|
42,650.00 | 44,600.00 | 42,150.00 | 44,000.00 | 44,000.00 | 679,388 |
|
Oct 12, 2026
|
45,400.00 | 46,450.00 | 43,600.00 | 44,000.00 | 44,000.00 | 739,301 |
|
Oct 8, 2026
|
49,100.00 | 49,200.00 | 45,400.00 | 46,000.00 | 46,000.00 | 1,080,862 |
|
Oct 7, 2026
|
50,600.00 | 50,900.00 | 49,000.00 | 49,100.00 | 49,100.00 | 481,943 |
|
Oct 6, 2026
|
49,800.00 | 50,600.00 | 48,850.00 | 50,400.00 | 50,400.00 | 711,906 |
|
Oct 2, 2026
|
49,450.00 | 50,300.00 | 49,100.00 | 49,700.00 | 49,700.00 | 576,745 |
|
Oct 1, 2026
|
49,400.00 | 49,900.00 | 48,550.00 | 49,450.00 | 49,450.00 | 511,066 |
|
Sep 30, 2026
|
50,500.00 | 50,700.00 | 49,350.00 | 49,350.00 | 49,350.00 | 528,822 |
|
Sep 29, 2026
|
51,200.00 | 51,400.00 | 49,500.00 | 49,900.00 | 49,900.00 | 563,377 |
|
Sep 28, 2026
|
50,900.00 | 52,600.00 | 50,800.00 | 51,200.00 | 51,200.00 | 836,786 |
|
Sep 23, 2026
|
51,300.00 | 51,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 543,094 |
|
Sep 22, 2026
|
50,900.00 | 52,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | 765,566 |
|
Sep 21, 2026
|
51,200.00 | 51,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | 478,604 |
|
Sep 18, 2026
|
49,800.00 | 51,900.00 | 49,100.00 | 50,900.00 | 50,900.00 | 1,537,324 |
|
Sep 17, 2026
|
49,000.00 | 49,950.00 | 48,900.00 | 48,950.00 | 48,950.00 | 398,405 |
|
Sep 16, 2026
|
50,200.00 | 50,400.00 | 48,200.00 | 48,800.00 | 48,800.00 | 625,427 |
|
Sep 15, 2026
|
50,200.00 | 50,800.00 | 49,800.00 | 49,900.00 | 49,900.00 | 476,328 |
|
Sep 14, 2026
|
51,900.00 | 51,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | 735,240 |
|
Sep 11, 2026
|
51,300.00 | 54,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | 2,158,978 |
|
Sep 10, 2026
|
53,700.00 | 54,100.00 | 51,000.00 | 51,800.00 | 51,800.00 | 1,095,938 |
|
Sep 9, 2026
|
52,100.00 | 53,900.00 | 51,600.00 | 53,200.00 | 53,200.00 | 1,800,027 |
|
Sep 8, 2026
|
52,500.00 | 52,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | 910,336 |
|
Sep 7, 2026
|
52,600.00 | 53,400.00 | 51,700.00 | 52,100.00 | 52,100.00 | 839,955 |
|
Sep 4, 2026
|
50,500.00 | 53,200.00 | 50,400.00 | 52,000.00 | 52,000.00 | 1,035,050 |
|
Sep 3, 2026
|
51,800.00 | 51,900.00 | 49,000.00 | 49,700.00 | 49,700.00 | 809,186 |
|
Sep 2, 2026
|
50,600.00 | 53,800.00 | 50,500.00 | 50,900.00 | 50,900.00 | 1,370,119 |
|
Sep 1, 2026
|
55,000.00 | 55,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1,060,260 |
|
Aug 31, 2026
|
54,600.00 | 55,000.00 | 52,600.00 | 55,000.00 | 55,000.00 | 982,975 |
|
Aug 28, 2026
|
56,500.00 | 57,900.00 | 54,900.00 | 55,800.00 | 55,800.00 | 1,738,418 |
|
Aug 27, 2026
|
55,000.00 | 55,900.00 | 53,500.00 | 55,800.00 | 55,800.00 | 1,489,513 |
|
Aug 26, 2026
|
55,100.00 | 55,800.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1,232,409 |
|
Aug 25, 2026
|
52,500.00 | 55,400.00 | 49,900.00 | 55,200.00 | 55,200.00 | 1,743,720 |
|
Aug 24, 2026
|
51,300.00 | 54,400.00 | 50,900.00 | 53,200.00 | 53,200.00 | 1,974,502 |
|
Aug 21, 2026
|
55,200.00 | 55,700.00 | 50,300.00 | 51,300.00 | 51,300.00 | 2,713,262 |
|
Aug 20, 2026
|
58,800.00 | 63,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | 6,707,508 |
|
Aug 19, 2026
|
56,400.00 | 60,700.00 | 55,000.00 | 57,800.00 | 57,800.00 | 3,932,963 |
|
Aug 18, 2026
|
59,300.00 | 61,300.00 | 56,700.00 | 58,500.00 | 58,500.00 | 3,931,953 |
|
Aug 14, 2026
|
57,800.00 | 58,800.00 | 55,900.00 | 58,300.00 | 58,300.00 | 3,847,623 |
|
Aug 13, 2026
|
54,000.00 | 59,900.00 | 53,200.00 | 57,100.00 | 57,100.00 | 7,396,669 |
|
Aug 12, 2026
|
51,300.00 | 53,500.00 | 49,700.00 | 52,700.00 | 52,700.00 | 2,902,182 |
|
Aug 11, 2026
|
52,400.00 | 54,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | 3,227,683 |
|
Aug 10, 2026
|
52,000.00 | 52,300.00 | 49,600.00 | 51,300.00 | 51,300.00 | 2,358,344 |
|
Aug 7, 2026
|
58,100.00 | 59,100.00 | 49,950.00 | 50,500.00 | 50,500.00 | 5,163,760 |
|
Aug 6, 2026
|
57,200.00 | 58,600.00 | 53,500.00 | 55,000.00 | 55,000.00 | 2,841,446 |
|
Aug 5, 2026
|
56,900.00 | 61,800.00 | 53,900.00 | 57,700.00 | 57,700.00 | 6,662,053 |
|
Aug 4, 2026
|
49,300.00 | 58,600.00 | 48,950.00 | 55,800.00 | 55,800.00 | 13,208,030 |
|
Aug 3, 2026
|
45,450.00 | 48,300.00 | 42,100.00 | 46,550.00 | 46,550.00 | 4,808,539 |
|
Jul 31, 2026
|
45,850.00 | 49,400.00 | 43,850.00 | 45,450.00 | 45,450.00 | 9,191,303 |
|
Jul 30, 2026
|
43,350.00 | 49,000.00 | 41,800.00 | 41,800.00 | 41,800.00 | 6,509,984 |
|
Jul 29, 2026
|
48,800.00 | 51,000.00 | 41,300.00 | 43,450.00 | 43,450.00 | 5,964,582 |
|
Jul 28, 2026
|
54,900.00 | 57,300.00 | 46,250.00 | 48,700.00 | 48,700.00 | 7,358,875 |
|
Jul 27, 2026
|
79,500.00 | 82,400.00 | 56,700.00 | 57,100.00 | 57,100.00 | 10,273,299 |
|
Jul 24, 2026
|
80,800.00 | 87,700.00 | 75,500.00 | 80,900.00 | 80,900.00 | 20,907,413 |
|
Jul 23, 2026
|
64,500.00 | 80,600.00 | 63,500.00 | 80,600.00 | 80,600.00 | 18,267,937 |
|
Jul 22, 2026
|
57,000.00 | 69,800.00 | 56,600.00 | 62,000.00 | 62,000.00 | 13,417,285 |
|
Jul 21, 2026
|
55,400.00 | 60,500.00 | 54,800.00 | 55,900.00 | 55,900.00 | 7,139,502 |
|
Jul 20, 2026
|
50,900.00 | 58,500.00 | 50,800.00 | 55,900.00 | 55,900.00 | 7,443,092 |
|
Jul 16, 2026
|
52,300.00 | 56,100.00 | 51,000.00 | 52,000.00 | 52,000.00 | 4,145,339 |
|
Jul 15, 2026
|
50,200.00 | 54,900.00 | 47,300.00 | 53,300.00 | 53,300.00 | 5,396,677 |
|
Jul 14, 2026
|
48,500.00 | 51,300.00 | 44,000.00 | 48,800.00 | 48,800.00 | 4,514,424 |
|
Jul 13, 2026
|
43,550.00 | 52,500.00 | 43,550.00 | 48,050.00 | 48,050.00 | 8,240,685 |
|
Jul 10, 2026
|
43,700.00 | 44,450.00 | 42,500.00 | 42,850.00 | 42,850.00 | 1,611,365 |
|
Jul 9, 2026
|
41,200.00 | 43,850.00 | 41,200.00 | 42,500.00 | 42,500.00 | 1,918,387 |
|
Jul 8, 2026
|
42,500.00 | 44,000.00 | 40,050.00 | 41,200.00 | 41,200.00 | 1,736,511 |
|
Jul 7, 2026
|
42,000.00 | 45,600.00 | 41,150.00 | 42,900.00 | 42,900.00 | 3,209,021 |
|
Jul 6, 2026
|
47,300.00 | 48,850.00 | 41,300.00 | 42,900.00 | 42,900.00 | 3,086,003 |
|
Jul 3, 2026
|
54,000.00 | 54,200.00 | 45,400.00 | 47,750.00 | 47,750.00 | 3,894,546 |
|
Jul 2, 2026
|
56,300.00 | 61,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | 5,456,269 |
|
Jul 1, 2026
|
51,700.00 | 62,000.00 | 50,900.00 | 59,400.00 | 59,400.00 | 15,317,061 |
|
Jun 30, 2026
|
49,100.00 | 54,400.00 | 45,950.00 | 51,700.00 | 51,700.00 | 6,608,953 |
|
Jun 29, 2026
|
44,750.00 | 54,100.00 | 44,600.00 | 50,000.00 | 50,000.00 | 10,525,175 |
|
Jun 26, 2026
|
50,100.00 | 50,500.00 | 41,600.00 | 43,200.00 | 43,200.00 | 5,328,231 |
|
Jun 25, 2026
|
39,500.00 | 49,050.00 | 39,250.00 | 49,050.00 | 49,050.00 | 8,065,739 |
|
Jun 24, 2026
|
37,250.00 | 38,950.00 | 36,450.00 | 37,750.00 | 37,750.00 | 1,135,435 |
|
Jun 23, 2026
|
39,800.00 | 43,250.00 | 37,700.00 | 37,700.00 | 37,700.00 | 2,366,904 |
|
Jun 22, 2026
|
43,200.00 | 44,450.00 | 40,100.00 | 40,100.00 | 40,100.00 | 1,421,900 |
|
Jun 19, 2026
|
48,700.00 | 50,800.00 | 42,750.00 | 43,200.00 | 43,200.00 | 2,777,737 |
|
Jun 18, 2026
|
52,400.00 | 57,000.00 | 48,600.00 | 48,700.00 | 48,700.00 | 5,122,605 |
|
Jun 17, 2026
|
53,400.00 | 58,200.00 | 49,650.00 | 52,400.00 | 52,400.00 | 7,574,296 |
|
Jun 16, 2026
|
48,850.00 | 61,900.00 | 47,500.00 | 55,800.00 | 55,800.00 | 22,318,263 |
|
Jun 15, 2026
|
44,000.00 | 53,000.00 | 40,500.00 | 48,850.00 | 48,850.00 | 10,820,358 |
|
Jun 12, 2026
|
41,300.00 | 46,500.00 | 39,100.00 | 43,000.00 | 43,000.00 | 2,847,639 |
|
Jun 11, 2026
|
50,400.00 | 54,000.00 | 40,050.00 | 40,550.00 | 40,550.00 | 5,998,925 |
|
Jun 10, 2026
|
44,350.00 | 44,350.00 | 40,750.00 | 44,350.00 | 44,350.00 | 3 |
|
Jun 9, 2026
|
32,700.00 | 34,400.00 | 32,450.00 | 34,150.00 | 34,150.00 | 262,782 |
|
Jun 8, 2026
|
30,100.00 | 33,500.00 | 30,100.00 | 32,150.00 | 32,150.00 | 314,808 |
|
Jun 5, 2026
|
36,050.00 | 36,600.00 | 34,600.00 | 35,350.00 | 35,350.00 | 306,239 |
|
Jun 4, 2026
|
36,150.00 | 38,300.00 | 36,150.00 | 37,000.00 | 37,000.00 | 337,032 |
|
Jun 2, 2026
|
38,800.00 | 39,000.00 | 36,550.00 | 37,550.00 | 37,550.00 | 464,149 |
|
Jun 1, 2026
|
38,200.00 | 41,150.00 | 38,200.00 | 39,800.00 | 39,800.00 | 643,453 |
|
May 29, 2026
|
40,200.00 | 46,650.00 | 37,600.00 | 40,100.00 | 40,100.00 | 1,948,029 |
|
May 28, 2026
|
40,950.00 | 41,200.00 | 38,450.00 | 40,300.00 | 40,300.00 | 492,584 |
|
May 27, 2026
|
43,700.00 | 43,700.00 | 40,500.00 | 41,050.00 | 41,050.00 | 407,611 |
|
May 26, 2026
|
44,550.00 | 44,700.00 | 43,400.00 | 43,500.00 | 43,500.00 | 377,592 |
|
May 22, 2026
|
44,200.00 | 45,350.00 | 43,450.00 | 43,850.00 | 43,850.00 | 405,761 |
|
May 21, 2026
|
42,250.00 | 43,050.00 | 42,000.00 | 42,250.00 | 42,250.00 | 330,185 |
|
May 20, 2026
|
42,100.00 | 43,300.00 | 40,500.00 | 41,300.00 | 41,300.00 | 351,625 |
|
May 19, 2026
|
45,200.00 | 46,450.00 | 42,600.00 | 43,450.00 | 43,450.00 | 348,725 |
|
May 18, 2026
|
42,950.00 | 46,350.00 | 42,300.00 | 45,800.00 | 45,800.00 | 521,908 |
|
May 15, 2026
|
50,900.00 | 50,900.00 | 43,550.00 | 44,450.00 | 44,450.00 | 1,084,635 |
|
May 14, 2026
|
49,200.00 | 53,200.00 | 49,200.00 | 51,400.00 | 51,400.00 | 938,915 |
|
May 13, 2026
|
50,800.00 | 52,400.00 | 48,800.00 | 49,000.00 | 49,000.00 | 579,293 |
|
May 12, 2026
|
50,000.00 | 54,100.00 | 45,600.00 | 51,700.00 | 51,700.00 | 2,002,033 |
|
May 11, 2026
|
51,100.00 | 51,200.00 | 48,800.00 | 49,300.00 | 49,300.00 | 589,399 |
|
May 8, 2026
|
52,800.00 | 52,900.00 | 50,100.00 | 51,100.00 | 51,100.00 | 544,861 |
|
May 7, 2026
|
53,200.00 | 53,800.00 | 51,400.00 | 51,700.00 | 51,700.00 | 601,781 |
|
May 6, 2026
|
57,000.00 | 57,100.00 | 54,400.00 | 54,700.00 | 54,700.00 | 651,609 |
|
May 4, 2026
|
57,200.00 | 57,300.00 | 54,600.00 | 55,200.00 | 55,200.00 | 902,526 |
|
Apr 30, 2026
|
61,400.00 | 64,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | 2,976,037 |
|
Apr 29, 2026
|
59,300.00 | 61,900.00 | 57,700.00 | 59,000.00 | 59,000.00 | 3,474,028 |
|
Apr 28, 2026
|
54,900.00 | 55,800.00 | 54,000.00 | 55,000.00 | 55,000.00 | 728,023 |
|
Apr 27, 2026
|
54,900.00 | 55,000.00 | 53,100.00 | 54,300.00 | 54,300.00 | 480,776 |
|
Apr 24, 2026
|
54,500.00 | 55,100.00 | 53,500.00 | 54,500.00 | 54,500.00 | 854,416 |
|
Apr 23, 2026
|
55,000.00 | 55,000.00 | 52,600.00 | 53,200.00 | 53,200.00 | 608,804 |
|
Apr 22, 2026
|
53,600.00 | 56,900.00 | 53,300.00 | 55,100.00 | 55,100.00 | 1,918,307 |
|
Apr 21, 2026
|
53,800.00 | 54,000.00 | 52,000.00 | 53,200.00 | 53,200.00 | 790,949 |
|
Apr 20, 2026
|
54,900.00 | 56,100.00 | 53,600.00 | 54,300.00 | 54,300.00 | 525,476 |
|
Apr 17, 2026
|
54,600.00 | 54,900.00 | 53,600.00 | 53,900.00 | 53,900.00 | 481,486 |
|
Apr 16, 2026
|
56,300.00 | 56,300.00 | 54,500.00 | 55,200.00 | 55,200.00 | 681,708 |
|
Apr 15, 2026
|
57,100.00 | 57,100.00 | 54,300.00 | 55,300.00 | 55,300.00 | 1,137,853 |
|
Apr 14, 2026
|
58,500.00 | 58,600.00 | 56,100.00 | 56,800.00 | 56,800.00 | 1,463,409 |
|
Apr 13, 2026
|
62,200.00 | 62,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | 1,100,621 |
|
Apr 10, 2026
|
59,000.00 | 59,400.00 | 56,900.00 | 59,000.00 | 59,000.00 | 1,042,620 |
|
Apr 9, 2026
|
61,200.00 | 61,500.00 | 58,500.00 | 58,900.00 | 58,900.00 | 1,603,621 |
|
Apr 8, 2026
|
58,900.00 | 59,500.00 | 55,500.00 | 57,900.00 | 57,900.00 | 1,874,679 |
|
Apr 7, 2026
|
59,800.00 | 62,200.00 | 56,500.00 | 58,500.00 | 58,500.00 | 2,125,006 |
|
Apr 6, 2026
|
66,000.00 | 66,000.00 | 60,500.00 | 62,000.00 | 62,000.00 | 3,727,911 |
|
Apr 3, 2026
|
54,700.00 | 69,300.00 | 54,600.00 | 68,200.00 | 68,200.00 | 11,359,132 |
|
Apr 2, 2026
|
54,000.00 | 57,700.00 | 52,600.00 | 55,000.00 | 55,000.00 | 2,405,714 |
|
Apr 1, 2026
|
55,300.00 | 56,100.00 | 49,800.00 | 54,100.00 | 54,100.00 | 1,654,790 |
|
Mar 31, 2026
|
60,700.00 | 62,400.00 | 53,600.00 | 54,300.00 | 54,300.00 | 3,591,657 |
|
Mar 30, 2026
|
53,800.00 | 58,800.00 | 52,500.00 | 57,900.00 | 57,900.00 | 3,981,269 |
|
Mar 27, 2026
|
55,100.00 | 56,100.00 | 52,000.00 | 53,800.00 | 53,800.00 | 1,434,052 |
|
Mar 26, 2026
|
56,000.00 | 57,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | 1,584,081 |
|
Mar 25, 2026
|
54,100.00 | 59,200.00 | 52,200.00 | 57,400.00 | 57,400.00 | 3,339,824 |
|
Mar 24, 2026
|
58,200.00 | 59,800.00 | 49,350.00 | 51,800.00 | 51,800.00 | 2,898,104 |
|
Mar 23, 2026
|
58,600.00 | 59,300.00 | 52,500.00 | 53,800.00 | 53,800.00 | 2,120,674 |
|
Mar 20, 2026
|
61,900.00 | 67,000.00 | 56,500.00 | 59,900.00 | 59,900.00 | 10,474,646 |
|
Mar 19, 2026
|
43,500.00 | 54,700.00 | 43,150.00 | 53,700.00 | 53,700.00 | 14,628,900 |
|
Mar 18, 2026
|
43,100.00 | 43,400.00 | 41,300.00 | 42,600.00 | 42,600.00 | 2,738,590 |
|
Mar 17, 2026
|
38,650.00 | 41,850.00 | 38,050.00 | 40,650.00 | 40,650.00 | 5,175,121 |
|
Mar 16, 2026
|
41,100.00 | 41,750.00 | 37,100.00 | 38,450.00 | 38,450.00 | 2,791,075 |
|
Mar 13, 2026
|
39,150.00 | 43,700.00 | 38,500.00 | 39,350.00 | 39,350.00 | 11,546,015 |
|
Mar 12, 2026
|
28,750.00 | 37,350.00 | 28,400.00 | 37,350.00 | 37,350.00 | 11,845,453 |
|
Mar 11, 2026
|
29,600.00 | 29,800.00 | 28,200.00 | 28,750.00 | 28,750.00 | 1,007,464 |
|
Mar 10, 2026
|
28,650.00 | 30,250.00 | 27,600.00 | 28,600.00 | 28,600.00 | 1,793,433 |
|
Mar 9, 2026
|
26,400.00 | 29,350.00 | 26,350.00 | 28,900.00 | 28,900.00 | 1,901,268 |
|
Mar 6, 2026
|
26,650.00 | 28,050.00 | 25,500.00 | 27,300.00 | 27,300.00 | 2,193,010 |
|
Mar 5, 2026
|
23,100.00 | 24,550.00 | 22,800.00 | 23,950.00 | 23,950.00 | 760,054 |
|
Mar 4, 2026
|
23,600.00 | 24,500.00 | 20,950.00 | 21,550.00 | 21,550.00 | 1,057,180 |
|
Mar 3, 2026
|
27,700.00 | 28,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | 877,509 |
|
Feb 27, 2026
|
29,200.00 | 29,300.00 | 28,150.00 | 28,800.00 | 28,800.00 | 748,415 |
|
Feb 26, 2026
|
29,850.00 | 29,950.00 | 28,300.00 | 29,100.00 | 29,100.00 | 1,246,112 |
|
Feb 25, 2026
|
30,700.00 | 31,100.00 | 30,000.00 | 30,300.00 | 30,300.00 | 968,135 |
|
Feb 24, 2026
|
30,900.00 | 31,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | 1,422,203 |
|
Feb 23, 2026
|
31,150.00 | 31,750.00 | 29,500.00 | 29,600.00 | 29,600.00 | 1,535,100 |
|
Feb 20, 2026
|
31,500.00 | 34,150.00 | 29,800.00 | 30,050.00 | 30,050.00 | 6,026,936 |
|
Feb 19, 2026
|
29,150.00 | 29,400.00 | 27,450.00 | 28,400.00 | 28,400.00 | 3,545,919 |
|
Feb 13, 2026
|
26,700.00 | 29,850.00 | 26,500.00 | 28,650.00 | 28,650.00 | 15,081,323 |
|
Feb 12, 2026
|
23,650.00 | 23,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | 836,102 |
|
Feb 11, 2026
|
22,650.00 | 24,800.00 | 22,200.00 | 23,900.00 | 23,900.00 | 3,164,140 |
|
Feb 10, 2026
|
23,550.00 | 23,600.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1,604,071 |
|
Feb 9, 2026
|
20,400.00 | 23,150.00 | 20,200.00 | 22,600.00 | 22,600.00 | 2,562,101 |
|
Feb 6, 2026
|
19,850.00 | 20,650.00 | 19,290.00 | 20,150.00 | 20,150.00 | 443,081 |
|
Feb 5, 2026
|
21,600.00 | 21,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | 612,526 |
|
Feb 4, 2026
|
19,390.00 | 21,150.00 | 19,390.00 | 21,050.00 | 21,050.00 | 1,440,914 |
|
Feb 3, 2026
|
19,240.00 | 19,600.00 | 18,920.00 | 19,490.00 | 19,490.00 | 199,754 |
|
Feb 2, 2026
|
19,950.00 | 19,990.00 | 18,840.00 | 18,870.00 | 18,870.00 | 459,298 |
|
Jan 30, 2026
|
21,350.00 | 21,400.00 | 19,950.00 | 20,300.00 | 20,300.00 | 605,900 |
|
Jan 29, 2026
|
20,050.00 | 20,950.00 | 19,910.00 | 20,450.00 | 20,450.00 | 586,963 |
|
Jan 28, 2026
|
19,950.00 | 20,150.00 | 19,670.00 | 19,810.00 | 19,810.00 | 245,077 |
|
Jan 27, 2026
|
20,150.00 | 20,200.00 | 19,670.00 | 19,770.00 | 19,770.00 | 295,805 |
|
Jan 26, 2026
|
20,150.00 | 20,350.00 | 19,930.00 | 20,100.00 | 20,100.00 | 201,485 |
|
Jan 23, 2026
|
19,940.00 | 20,300.00 | 19,690.00 | 19,990.00 | 19,990.00 | 186,833 |
|
Jan 22, 2026
|
19,630.00 | 19,830.00 | 19,350.00 | 19,640.00 | 19,640.00 | 208,249 |
|
Jan 21, 2026
|
20,250.00 | 20,300.00 | 19,030.00 | 19,350.00 | 19,350.00 | 417,695 |
|
Jan 20, 2026
|
19,710.00 | 20,300.00 | 19,440.00 | 20,000.00 | 20,000.00 | 268,247 |
|
Jan 19, 2026
|
20,050.00 | 20,150.00 | 19,690.00 | 19,870.00 | 19,870.00 | 240,024 |
|
Jan 16, 2026
|
20,600.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | 261,194 |
|
Jan 15, 2026
|
21,150.00 | 21,150.00 | 20,400.00 | 20,800.00 | 20,800.00 | 164,684 |
|
Jan 14, 2026
|
20,800.00 | 21,200.00 | 20,450.00 | 20,950.00 | 20,950.00 | 216,645 |
|
Jan 13, 2026
|
20,600.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 201,987 |
|
Jan 12, 2026
|
20,850.00 | 20,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | 198,754 |
|
Jan 9, 2026
|
20,200.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,550.00 | 131,888 |
|
Jan 8, 2026
|
20,150.00 | 20,400.00 | 19,890.00 | 19,980.00 | 19,980.00 | 138,280 |
|
Jan 7, 2026
|
21,000.00 | 21,000.00 | 19,960.00 | 20,150.00 | 20,150.00 | 288,129 |
|
Jan 6, 2026
|
21,450.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | 216,020 |
|
Jan 5, 2026
|
20,450.00 | 21,250.00 | 20,400.00 | 21,150.00 | 21,150.00 | 143,403 |
|
Jan 2, 2026
|
20,700.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | 136,673 |
|
Dec 30, 2025
|
21,050.00 | 21,150.00 | 20,625.00 | 20,700.00 | 20,700.00 | 200,258 |
|
Dec 29, 2025
|
21,100.00 | 21,650.00 | 21,000.00 | 21,100.00 | 21,100.00 | 206,760 |
|
Dec 26, 2025
|
21,600.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | 234,913 |
|
Dec 24, 2025
|
21,600.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | 257,931 |
|
Dec 23, 2025
|
22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | 279,943 |
|
Dec 22, 2025
|
22,450.00 | 22,500.00 | 21,450.00 | 22,000.00 | 22,000.00 | 406,517 |
|
Dec 19, 2025
|
21,850.00 | 22,300.00 | 21,650.00 | 22,250.00 | 22,250.00 | 454,996 |
|
Dec 18, 2025
|
21,000.00 | 21,850.00 | 20,800.00 | 21,650.00 | 21,650.00 | 351,449 |
|
Dec 17, 2025
|
21,450.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | 508,168 |
|
Dec 16, 2025
|
21,900.00 | 21,950.00 | 21,250.00 | 21,400.00 | 21,400.00 | 307,542 |
|
Dec 15, 2025
|
21,700.00 | 22,100.00 | 21,200.00 | 21,950.00 | 21,950.00 | 517,170 |
|
Dec 12, 2025
|
20,550.00 | 22,150.00 | 20,350.00 | 22,050.00 | 22,050.00 | 1,174,967 |
|
Dec 11, 2025
|
20,450.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | 317,863 |
|
Dec 10, 2025
|
21,000.00 | 21,150.00 | 20,250.00 | 20,300.00 | 20,300.00 | 417,491 |
|
Dec 9, 2025
|
19,670.00 | 21,350.00 | 19,330.00 | 21,100.00 | 21,100.00 | 1,197,046 |
|
Dec 8, 2025
|
20,000.00 | 20,000.00 | 19,220.00 | 19,310.00 | 19,310.00 | 321,007 |
|
Dec 5, 2025
|
19,790.00 | 19,940.00 | 19,610.00 | 19,890.00 | 19,890.00 | 178,065 |
|
Dec 4, 2025
|
20,100.00 | 20,300.00 | 19,590.00 | 19,790.00 | 19,790.00 | 271,283 |
|
Dec 3, 2025
|
20,050.00 | 20,300.00 | 19,810.00 | 20,100.00 | 20,100.00 | 178,553 |
|
Dec 2, 2025
|
19,510.00 | 20,350.00 | 19,390.00 | 20,050.00 | 20,050.00 | 358,291 |
|
Dec 1, 2025
|
20,100.00 | 20,100.00 | 19,400.00 | 19,510.00 | 19,510.00 | 297,440 |
|
Nov 28, 2025
|
20,450.00 | 20,500.00 | 19,960.00 | 20,100.00 | 20,100.00 | 338,511 |
|
Nov 27, 2025
|
19,600.00 | 21,000.00 | 19,540.00 | 20,350.00 | 20,350.00 | 1,041,009 |
|
Nov 26, 2025
|
18,250.00 | 19,780.00 | 18,150.00 | 19,600.00 | 19,600.00 | 505,588 |
|
Nov 25, 2025
|
17,930.00 | 19,000.00 | 17,910.00 | 18,190.00 | 18,190.00 | 443,754 |
|
Nov 24, 2025
|
18,060.00 | 18,190.00 | 17,700.00 | 17,900.00 | 17,900.00 | 172,179 |
|
Nov 21, 2025
|
18,500.00 | 18,900.00 | 17,860.00 | 18,050.00 | 18,050.00 | 495,798 |
|
Nov 20, 2025
|
17,750.00 | 19,230.00 | 17,740.00 | 19,180.00 | 19,180.00 | 682,394 |
|
Nov 19, 2025
|
17,560.00 | 17,970.00 | 17,210.00 | 17,570.00 | 17,570.00 | 284,540 |
|
Nov 18, 2025
|
18,160.00 | 18,330.00 | 17,440.00 | 17,560.00 | 17,560.00 | 499,724 |
|
Nov 17, 2025
|
18,850.00 | 18,990.00 | 18,040.00 | 18,300.00 | 18,300.00 | 508,625 |
|
Nov 14, 2025
|
18,890.00 | 19,060.00 | 18,750.00 | 18,760.00 | 18,760.00 | 385,122 |
|
Nov 13, 2025
|
19,050.00 | 20,950.00 | 18,830.00 | 19,270.00 | 19,270.00 | 1,243,513 |
|
Nov 12, 2025
|
19,010.00 | 19,320.00 | 18,810.00 | 19,000.00 | 19,000.00 | 317,491 |
|
Nov 11, 2025
|
19,040.00 | 19,390.00 | 18,720.00 | 19,000.00 | 19,000.00 | 371,380 |
|
Nov 10, 2025
|
19,000.00 | 19,370.00 | 18,800.00 | 18,960.00 | 18,960.00 | 339,648 |
|
Nov 7, 2025
|
19,160.00 | 19,470.00 | 18,690.00 | 19,030.00 | 19,030.00 | 537,721 |
|
Nov 6, 2025
|
20,450.00 | 20,500.00 | 19,410.00 | 19,680.00 | 19,680.00 | 600,030 |
|
Nov 5, 2025
|
20,950.00 | 21,150.00 | 19,580.00 | 20,000.00 | 20,000.00 | 1,157,508 |
|
Nov 4, 2025
|
22,500.00 | 22,550.00 | 21,450.00 | 21,500.00 | 21,500.00 | 879,156 |
|
Nov 3, 2025
|
20,950.00 | 22,400.00 | 20,950.00 | 22,100.00 | 22,100.00 | 1,683,669 |
|
Oct 31, 2025
|
21,250.00 | 21,350.00 | 20,700.00 | 20,800.00 | 20,800.00 | 680,202 |
|
Oct 30, 2025
|
21,200.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,800.00 | 590,130 |
