KOSDAQ - Delayed Quote KRW
Kangdong C&L Co., Ltd. (198440.KQ)
1,219.00
-9.00
(-0.73%)
At close: May 16 at 3:30:20 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 1,230.00 | 1,230.00 | 1,205.00 | 1,219.00 | 1,219.00 | 58,992 |
| May 15, 2025 | 1,223.00 | 1,234.00 | 1,208.00 | 1,228.00 | 1,228.00 | 42,356 |
| May 14, 2025 | 1,216.00 | 1,233.00 | 1,216.00 | 1,223.00 | 1,223.00 | 38,323 |
| May 13, 2025 | 1,219.00 | 1,237.00 | 1,219.00 | 1,225.00 | 1,225.00 | 34,441 |
| May 12, 2025 | 1,220.00 | 1,232.00 | 1,215.00 | 1,225.00 | 1,225.00 | 103,521 |
| May 9, 2025 | 1,228.00 | 1,228.00 | 1,211.00 | 1,220.00 | 1,220.00 | 32,817 |
| May 8, 2025 | 1,207.00 | 1,224.00 | 1,206.00 | 1,224.00 | 1,224.00 | 48,493 |
| May 7, 2025 | 1,201.00 | 1,210.00 | 1,176.00 | 1,210.00 | 1,210.00 | 28,241 |
| May 2, 2025 | 1,200.00 | 1,200.00 | 1,181.00 | 1,191.00 | 1,191.00 | 36,080 |
| Apr 30, 2025 | 1,224.00 | 1,224.00 | 1,184.00 | 1,200.00 | 1,200.00 | 49,825 |
| Apr 29, 2025 | 1,220.00 | 1,243.00 | 1,201.00 | 1,222.00 | 1,222.00 | 44,839 |
| Apr 28, 2025 | 1,221.00 | 1,232.00 | 1,198.00 | 1,220.00 | 1,220.00 | 67,125 |
| Apr 25, 2025 | 1,210.00 | 1,233.00 | 1,196.00 | 1,233.00 | 1,233.00 | 116,504 |
| Apr 24, 2025 | 1,245.00 | 1,245.00 | 1,195.00 | 1,210.00 | 1,210.00 | 145,569 |
| Apr 23, 2025 | 1,238.00 | 1,238.00 | 1,190.00 | 1,217.00 | 1,217.00 | 153,384 |
| Apr 22, 2025 | 1,278.00 | 1,400.00 | 1,211.00 | 1,238.00 | 1,238.00 | 2,199,474 |
| Apr 21, 2025 | 1,139.00 | 1,193.00 | 1,139.00 | 1,179.00 | 1,179.00 | 237,111 |
| Apr 18, 2025 | 1,135.00 | 1,143.00 | 1,075.00 | 1,139.00 | 1,139.00 | 281,515 |
| Apr 17, 2025 | 1,148.00 | 1,153.00 | 1,125.00 | 1,144.00 | 1,144.00 | 98,317 |
| Apr 16, 2025 | 1,136.00 | 1,136.00 | 1,115.00 | 1,124.00 | 1,124.00 | 67,721 |
| Apr 15, 2025 | 1,135.00 | 1,149.00 | 1,070.00 | 1,121.00 | 1,121.00 | 338,683 |
| Apr 14, 2025 | 1,148.00 | 1,157.00 | 1,130.00 | 1,135.00 | 1,135.00 | 122,816 |
| Apr 11, 2025 | 1,150.00 | 1,152.00 | 1,113.00 | 1,138.00 | 1,138.00 | 452,114 |
| Apr 10, 2025 | 1,220.00 | 1,404.00 | 1,147.00 | 1,147.00 | 1,147.00 | 7,009,014 |
| Apr 9, 2025 | 1,060.00 | 1,093.00 | 1,060.00 | 1,080.00 | 1,080.00 | 48,957 |
| Apr 8, 2025 | 1,106.00 | 1,130.00 | 1,072.00 | 1,072.00 | 1,072.00 | 24,749 |
| Apr 7, 2025 | 1,142.00 | 1,143.00 | 1,110.00 | 1,115.00 | 1,115.00 | 35,984 |
| Apr 4, 2025 | 1,125.00 | 1,150.00 | 1,112.00 | 1,142.00 | 1,142.00 | 27,964 |
| Apr 3, 2025 | 1,138.00 | 1,138.00 | 1,124.00 | 1,128.00 | 1,128.00 | 19,593 |
| Apr 2, 2025 | 1,143.00 | 1,147.00 | 1,133.00 | 1,143.00 | 1,143.00 | 28,350 |
| Apr 1, 2025 | 1,140.00 | 1,156.00 | 1,132.00 | 1,155.00 | 1,155.00 | 65,229 |
| Mar 31, 2025 | 1,187.00 | 1,187.00 | 1,140.00 | 1,143.00 | 1,143.00 | 29,235 |
| Mar 28, 2025 | 1,206.00 | 1,206.00 | 1,179.00 | 1,180.00 | 1,180.00 | 26,564 |
| Mar 27, 2025 | 1,205.00 | 1,215.00 | 1,180.00 | 1,206.00 | 1,206.00 | 24,534 |
| Mar 26, 2025 | 1,200.00 | 1,212.00 | 1,180.00 | 1,207.00 | 1,207.00 | 20,932 |
| Mar 25, 2025 | 1,214.00 | 1,225.00 | 1,199.00 | 1,200.00 | 1,200.00 | 62,826 |
| Mar 24, 2025 | 1,232.00 | 1,232.00 | 1,151.00 | 1,214.00 | 1,214.00 | 43,901 |
| Mar 21, 2025 | 1,248.00 | 1,248.00 | 1,228.00 | 1,232.00 | 1,232.00 | 78,213 |
| Mar 20, 2025 | 1,262.00 | 1,262.00 | 1,240.00 | 1,248.00 | 1,248.00 | 25,732 |
| Mar 19, 2025 | 1,264.00 | 1,266.00 | 1,250.00 | 1,260.00 | 1,260.00 | 23,303 |
| Mar 18, 2025 | 1,243.00 | 1,264.00 | 1,243.00 | 1,264.00 | 1,264.00 | 35,095 |
| Mar 17, 2025 | 1,245.00 | 1,265.00 | 1,245.00 | 1,257.00 | 1,257.00 | 19,339 |
| Mar 14, 2025 | 1,272.00 | 1,272.00 | 1,236.00 | 1,256.00 | 1,256.00 | 16,691 |
| Mar 13, 2025 | 1,280.00 | 1,280.00 | 1,232.00 | 1,257.00 | 1,257.00 | 59,585 |
| Mar 12, 2025 | 1,278.00 | 1,294.00 | 1,271.00 | 1,271.00 | 1,271.00 | 23,412 |
| Mar 11, 2025 | 1,282.00 | 1,286.00 | 1,271.00 | 1,278.00 | 1,278.00 | 31,554 |
| Mar 10, 2025 | 1,268.00 | 1,294.00 | 1,268.00 | 1,288.00 | 1,288.00 | 25,163 |
| Mar 7, 2025 | 1,308.00 | 1,317.00 | 1,294.00 | 1,294.00 | 1,294.00 | 18,607 |
| Mar 6, 2025 | 1,320.00 | 1,320.00 | 1,293.00 | 1,308.00 | 1,308.00 | 15,225 |
| Mar 5, 2025 | 1,276.00 | 1,320.00 | 1,269.00 | 1,306.00 | 1,306.00 | 46,384 |
| Mar 4, 2025 | 1,234.00 | 1,284.00 | 1,234.00 | 1,276.00 | 1,276.00 | 31,274 |
| Feb 28, 2025 | 1,323.00 | 1,323.00 | 1,282.00 | 1,284.00 | 1,284.00 | 85,116 |
| Feb 27, 2025 | 1,326.00 | 1,339.00 | 1,322.00 | 1,323.00 | 1,323.00 | 18,883 |
| Feb 26, 2025 | 1,349.00 | 1,350.00 | 1,325.00 | 1,326.00 | 1,326.00 | 44,222 |
| Feb 25, 2025 | 1,353.00 | 1,353.00 | 1,331.00 | 1,340.00 | 1,340.00 | 53,759 |
| Feb 24, 2025 | 1,349.00 | 1,357.00 | 1,335.00 | 1,353.00 | 1,353.00 | 33,966 |
| Feb 21, 2025 | 1,345.00 | 1,355.00 | 1,333.00 | 1,349.00 | 1,349.00 | 46,672 |
| Feb 20, 2025 | 1,354.00 | 1,354.00 | 1,265.00 | 1,347.00 | 1,347.00 | 47,130 |
| Feb 19, 2025 | 1,313.00 | 1,354.00 | 1,310.00 | 1,342.00 | 1,342.00 | 37,712 |
| Feb 18, 2025 | 1,330.00 | 1,338.00 | 1,320.00 | 1,322.00 | 1,322.00 | 38,821 |
| Feb 17, 2025 | 1,340.00 | 1,353.00 | 1,321.00 | 1,325.00 | 1,325.00 | 47,916 |
| Feb 14, 2025 | 1,354.00 | 1,354.00 | 1,312.00 | 1,328.00 | 1,328.00 | 56,654 |
| Feb 13, 2025 | 1,282.00 | 1,365.00 | 1,282.00 | 1,340.00 | 1,340.00 | 178,518 |
| Feb 12, 2025 | 1,300.00 | 1,300.00 | 1,277.00 | 1,282.00 | 1,282.00 | 34,197 |
| Feb 11, 2025 | 1,300.00 | 1,306.00 | 1,290.00 | 1,300.00 | 1,300.00 | 36,644 |
| Feb 10, 2025 | 1,305.00 | 1,311.00 | 1,293.00 | 1,300.00 | 1,300.00 | 53,579 |
| Feb 7, 2025 | 1,296.00 | 1,319.00 | 1,277.00 | 1,316.00 | 1,316.00 | 69,605 |
| Feb 6, 2025 | 1,278.00 | 1,322.00 | 1,260.00 | 1,299.00 | 1,299.00 | 81,881 |
| Feb 5, 2025 | 1,255.00 | 1,293.00 | 1,250.00 | 1,262.00 | 1,262.00 | 50,912 |
| Feb 4, 2025 | 1,238.00 | 1,279.00 | 1,236.00 | 1,255.00 | 1,255.00 | 70,519 |
| Feb 3, 2025 | 1,287.00 | 1,291.00 | 1,230.00 | 1,248.00 | 1,248.00 | 106,848 |
| Jan 31, 2025 | 1,307.00 | 1,307.00 | 1,280.00 | 1,287.00 | 1,287.00 | 61,951 |
| Jan 24, 2025 | 1,288.00 | 1,326.00 | 1,285.00 | 1,307.00 | 1,307.00 | 117,906 |
| Jan 23, 2025 | 1,292.00 | 1,300.00 | 1,261.00 | 1,288.00 | 1,288.00 | 122,593 |
| Jan 22, 2025 | 1,343.00 | 1,343.00 | 1,250.00 | 1,304.00 | 1,304.00 | 193,314 |
| Jan 21, 2025 | 1,326.00 | 1,351.00 | 1,326.00 | 1,329.00 | 1,329.00 | 103,123 |
| Jan 20, 2025 | 1,355.00 | 1,382.00 | 1,324.00 | 1,326.00 | 1,326.00 | 205,187 |
| Jan 17, 2025 | 1,403.00 | 1,470.00 | 1,344.00 | 1,355.00 | 1,355.00 | 460,579 |
| Jan 16, 2025 | 1,478.00 | 1,478.00 | 1,402.00 | 1,402.00 | 1,402.00 | 926,632 |
| Jan 15, 2025 | 1,356.00 | 1,680.00 | 1,330.00 | 1,442.00 | 1,442.00 | 15,843,890 |
| Jan 14, 2025 | 1,324.00 | 1,618.00 | 1,301.00 | 1,386.00 | 1,386.00 | 8,247,446 |
| Jan 13, 2025 | 1,242.00 | 1,255.00 | 1,229.00 | 1,245.00 | 1,245.00 | 27,928 |
| Jan 10, 2025 | 1,265.00 | 1,265.00 | 1,235.00 | 1,242.00 | 1,242.00 | 16,099 |
| Jan 9, 2025 | 1,235.00 | 1,250.00 | 1,224.00 | 1,235.00 | 1,235.00 | 25,286 |
| Jan 8, 2025 | 1,249.00 | 1,250.00 | 1,232.00 | 1,235.00 | 1,235.00 | 35,654 |
| Jan 7, 2025 | 1,242.00 | 1,266.00 | 1,242.00 | 1,250.00 | 1,250.00 | 30,034 |
| Jan 6, 2025 | 1,241.00 | 1,250.00 | 1,225.00 | 1,242.00 | 1,242.00 | 13,676 |
| Jan 3, 2025 | 1,219.00 | 1,250.00 | 1,204.00 | 1,237.00 | 1,237.00 | 26,505 |
| Jan 2, 2025 | 1,203.00 | 1,225.00 | 1,196.00 | 1,219.00 | 1,219.00 | 12,628 |
| Dec 30, 2024 | 1,230.00 | 1,230.00 | 1,187.00 | 1,203.00 | 1,203.00 | 33,176 |
| Dec 27, 2024 | 1,223.00 | 1,231.00 | 1,200.00 | 1,200.00 | 1,200.00 | 32,143 |
| Dec 26, 2024 | 1,220.00 | 1,254.00 | 1,219.00 | 1,223.00 | 1,223.00 | 24,307 |
| Dec 24, 2024 | 1,219.00 | 1,252.00 | 1,219.00 | 1,220.00 | 1,220.00 | 16,543 |
| Dec 23, 2024 | 1,219.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 12,778 |
| Dec 20, 2024 | 1,245.00 | 1,245.00 | 1,219.00 | 1,219.00 | 1,219.00 | 48,048 |
| Dec 19, 2024 | 1,250.00 | 1,252.00 | 1,221.00 | 1,245.00 | 1,245.00 | 36,941 |
| Dec 18, 2024 | 1,225.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | 44,507 |
| Dec 17, 2024 | 1,200.00 | 1,227.00 | 1,200.00 | 1,225.00 | 1,225.00 | 47,064 |
| Dec 16, 2024 | 1,192.00 | 1,215.00 | 1,190.00 | 1,214.00 | 1,214.00 | 50,396 |
| Dec 13, 2024 | 1,172.00 | 1,189.00 | 1,167.00 | 1,183.00 | 1,183.00 | 32,781 |
| Dec 12, 2024 | 1,180.00 | 1,199.00 | 1,171.00 | 1,184.00 | 1,184.00 | 42,737 |
| Dec 11, 2024 | 1,099.00 | 1,197.00 | 1,099.00 | 1,183.00 | 1,183.00 | 119,965 |
| Dec 10, 2024 | 1,033.00 | 1,146.00 | 1,033.00 | 1,119.00 | 1,119.00 | 96,926 |
| Dec 9, 2024 | 1,161.00 | 1,161.00 | 1,053.00 | 1,055.00 | 1,055.00 | 162,688 |
| Dec 6, 2024 | 1,191.00 | 1,208.00 | 1,102.00 | 1,175.00 | 1,175.00 | 122,298 |
| Dec 5, 2024 | 1,237.00 | 1,237.00 | 1,196.00 | 1,208.00 | 1,208.00 | 86,099 |
| Dec 4, 2024 | 1,277.00 | 1,293.00 | 1,200.00 | 1,219.00 | 1,219.00 | 120,129 |
| Dec 3, 2024 | 1,300.00 | 1,331.00 | 1,296.00 | 1,296.00 | 1,296.00 | 28,251 |
| Dec 2, 2024 | 1,342.00 | 1,342.00 | 1,277.00 | 1,300.00 | 1,300.00 | 64,479 |
| Nov 29, 2024 | 1,352.00 | 1,385.00 | 1,302.00 | 1,332.00 | 1,332.00 | 35,911 |
| Nov 28, 2024 | 1,368.00 | 1,403.00 | 1,335.00 | 1,335.00 | 1,335.00 | 89,325 |
| Nov 27, 2024 | 1,370.00 | 1,404.00 | 1,368.00 | 1,368.00 | 1,368.00 | 62,265 |
| Nov 26, 2024 | 1,414.00 | 1,414.00 | 1,371.00 | 1,383.00 | 1,383.00 | 69,259 |
| Nov 25, 2024 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,400.00 | 24,699 |
| Nov 22, 2024 | 1,421.00 | 1,434.00 | 1,396.00 | 1,414.00 | 1,414.00 | 46,178 |
| Nov 21, 2024 | 1,412.00 | 1,430.00 | 1,386.00 | 1,420.00 | 1,420.00 | 51,779 |
| Nov 20, 2024 | 1,440.00 | 1,440.00 | 1,391.00 | 1,391.00 | 1,391.00 | 83,967 |
| Nov 19, 2024 | 1,543.00 | 1,543.00 | 1,410.00 | 1,434.00 | 1,434.00 | 83,684 |
| Nov 18, 2024 | 1,443.00 | 1,469.00 | 1,422.00 | 1,429.00 | 1,429.00 | 103,147 |
| Nov 15, 2024 | 1,325.00 | 1,531.00 | 1,308.00 | 1,470.00 | 1,470.00 | 749,129 |
| Nov 14, 2024 | 1,287.00 | 1,360.00 | 1,279.00 | 1,325.00 | 1,325.00 | 98,942 |
| Nov 13, 2024 | 1,409.00 | 1,419.00 | 1,287.00 | 1,287.00 | 1,287.00 | 113,914 |
| Nov 12, 2024 | 1,385.00 | 1,639.00 | 1,300.00 | 1,409.00 | 1,409.00 | 604,026 |
| Nov 11, 2024 | 1,437.00 | 1,449.00 | 1,327.00 | 1,360.00 | 1,360.00 | 147,896 |
| Nov 8, 2024 | 1,433.00 | 1,458.00 | 1,427.00 | 1,429.00 | 1,429.00 | 34,147 |
| Nov 7, 2024 | 1,438.00 | 1,445.00 | 1,422.00 | 1,422.00 | 1,422.00 | 43,829 |
| Nov 6, 2024 | 1,444.00 | 1,444.00 | 1,402.00 | 1,437.00 | 1,437.00 | 81,791 |
| Nov 5, 2024 | 1,426.00 | 1,445.00 | 1,426.00 | 1,438.00 | 1,438.00 | 26,854 |
| Nov 4, 2024 | 1,439.00 | 1,449.00 | 1,426.00 | 1,426.00 | 1,426.00 | 40,143 |
| Nov 1, 2024 | 1,459.00 | 1,463.00 | 1,420.00 | 1,435.00 | 1,435.00 | 57,771 |
| Oct 31, 2024 | 1,446.00 | 1,465.00 | 1,417.00 | 1,463.00 | 1,463.00 | 73,959 |
| Oct 30, 2024 | 1,442.00 | 1,459.00 | 1,435.00 | 1,446.00 | 1,446.00 | 42,688 |
| Oct 29, 2024 | 1,427.00 | 1,459.00 | 1,427.00 | 1,442.00 | 1,442.00 | 33,710 |
| Oct 28, 2024 | 1,432.00 | 1,470.00 | 1,430.00 | 1,442.00 | 1,442.00 | 40,877 |
| Oct 25, 2024 | 1,482.00 | 1,500.00 | 1,440.00 | 1,446.00 | 1,446.00 | 76,451 |
| Oct 24, 2024 | 1,500.00 | 1,528.00 | 1,480.00 | 1,482.00 | 1,482.00 | 46,386 |
| Oct 23, 2024 | 1,545.00 | 1,580.00 | 1,499.00 | 1,500.00 | 1,500.00 | 128,889 |
| Oct 22, 2024 | 1,559.00 | 1,559.00 | 1,519.00 | 1,519.00 | 1,519.00 | 59,101 |
| Oct 21, 2024 | 1,598.00 | 1,628.00 | 1,553.00 | 1,560.00 | 1,560.00 | 55,050 |
| Oct 18, 2024 | 1,626.00 | 1,626.00 | 1,552.00 | 1,585.00 | 1,585.00 | 92,072 |
| Oct 17, 2024 | 1,620.00 | 1,631.00 | 1,587.00 | 1,610.00 | 1,610.00 | 37,781 |
| Oct 16, 2024 | 1,621.00 | 1,643.00 | 1,602.00 | 1,615.00 | 1,615.00 | 54,770 |
| Oct 15, 2024 | 1,640.00 | 1,645.00 | 1,629.00 | 1,629.00 | 1,629.00 | 51,344 |
| Oct 14, 2024 | 1,617.00 | 1,650.00 | 1,598.00 | 1,640.00 | 1,640.00 | 59,286 |
| Oct 11, 2024 | 1,623.00 | 1,623.00 | 1,567.00 | 1,616.00 | 1,616.00 | 116,322 |
| Oct 10, 2024 | 1,655.00 | 1,655.00 | 1,604.00 | 1,610.00 | 1,610.00 | 81,026 |
| Oct 8, 2024 | 1,645.00 | 1,655.00 | 1,631.00 | 1,642.00 | 1,642.00 | 60,574 |
| Oct 7, 2024 | 1,643.00 | 1,643.00 | 1,615.00 | 1,637.00 | 1,637.00 | 58,027 |
| Oct 4, 2024 | 1,652.00 | 1,663.00 | 1,610.00 | 1,611.00 | 1,611.00 | 86,590 |
| Oct 2, 2024 | 1,641.00 | 1,657.00 | 1,626.00 | 1,652.00 | 1,652.00 | 118,300 |
| Sep 30, 2024 | 1,667.00 | 1,667.00 | 1,647.00 | 1,648.00 | 1,648.00 | 53,022 |
| Sep 27, 2024 | 1,667.00 | 1,667.00 | 1,650.00 | 1,653.00 | 1,653.00 | 63,114 |
| Sep 26, 2024 | 1,665.00 | 1,665.00 | 1,641.00 | 1,655.00 | 1,655.00 | 76,121 |
| Sep 25, 2024 | 1,646.00 | 1,665.00 | 1,645.00 | 1,649.00 | 1,649.00 | 64,165 |
| Sep 24, 2024 | 1,645.00 | 1,657.00 | 1,638.00 | 1,646.00 | 1,646.00 | 42,142 |
| Sep 23, 2024 | 1,655.00 | 1,655.00 | 1,633.00 | 1,638.00 | 1,638.00 | 29,732 |
| Sep 20, 2024 | 1,649.00 | 1,649.00 | 1,622.00 | 1,640.00 | 1,640.00 | 51,121 |
| Sep 19, 2024 | 1,658.00 | 1,658.00 | 1,604.00 | 1,611.00 | 1,611.00 | 56,484 |
| Sep 13, 2024 | 1,640.00 | 1,648.00 | 1,630.00 | 1,639.00 | 1,639.00 | 33,614 |
| Sep 12, 2024 | 1,593.00 | 1,650.00 | 1,593.00 | 1,640.00 | 1,640.00 | 47,498 |
| Sep 11, 2024 | 1,588.00 | 1,607.00 | 1,567.00 | 1,593.00 | 1,593.00 | 78,791 |
| Sep 10, 2024 | 1,598.00 | 1,600.00 | 1,556.00 | 1,587.00 | 1,587.00 | 81,154 |
| Sep 9, 2024 | 1,535.00 | 1,590.00 | 1,534.00 | 1,563.00 | 1,563.00 | 78,801 |
| Sep 6, 2024 | 1,618.00 | 1,618.00 | 1,551.00 | 1,551.00 | 1,551.00 | 97,626 |
| Sep 5, 2024 | 1,617.00 | 1,627.00 | 1,600.00 | 1,605.00 | 1,605.00 | 105,417 |
| Sep 4, 2024 | 1,600.00 | 1,628.00 | 1,572.00 | 1,619.00 | 1,619.00 | 127,528 |
| Sep 3, 2024 | 1,631.00 | 1,647.00 | 1,615.00 | 1,630.00 | 1,630.00 | 85,332 |
| Sep 2, 2024 | 1,611.00 | 1,640.00 | 1,602.00 | 1,637.00 | 1,637.00 | 71,719 |
| Aug 30, 2024 | 1,618.00 | 1,618.00 | 1,597.00 | 1,610.00 | 1,610.00 | 104,840 |
| Aug 29, 2024 | 1,598.00 | 1,620.00 | 1,576.00 | 1,609.00 | 1,609.00 | 87,207 |
| Aug 28, 2024 | 1,647.00 | 1,667.00 | 1,600.00 | 1,600.00 | 1,600.00 | 171,864 |
| Aug 27, 2024 | 1,621.00 | 1,649.00 | 1,621.00 | 1,647.00 | 1,647.00 | 89,358 |
| Aug 26, 2024 | 1,620.00 | 1,638.00 | 1,607.00 | 1,637.00 | 1,637.00 | 93,103 |
| Aug 23, 2024 | 1,655.00 | 1,673.00 | 1,615.00 | 1,632.00 | 1,632.00 | 190,719 |
| Aug 22, 2024 | 1,738.00 | 1,739.00 | 1,667.00 | 1,675.00 | 1,675.00 | 188,289 |
| Aug 21, 2024 | 1,713.00 | 1,741.00 | 1,670.00 | 1,720.00 | 1,720.00 | 159,038 |
| Aug 20, 2024 | 1,699.00 | 1,727.00 | 1,695.00 | 1,713.00 | 1,713.00 | 82,215 |
| Aug 19, 2024 | 1,719.00 | 1,729.00 | 1,660.00 | 1,681.00 | 1,681.00 | 251,480 |
| Aug 16, 2024 | 1,784.00 | 1,799.00 | 1,731.00 | 1,734.00 | 1,734.00 | 191,307 |
| Aug 14, 2024 | 1,779.00 | 1,808.00 | 1,762.00 | 1,782.00 | 1,782.00 | 147,554 |
| Aug 13, 2024 | 1,850.00 | 1,896.00 | 1,779.00 | 1,779.00 | 1,779.00 | 250,150 |
| Aug 12, 2024 | 1,919.00 | 1,919.00 | 1,836.00 | 1,855.00 | 1,855.00 | 266,581 |
| Aug 9, 2024 | 1,828.00 | 1,919.00 | 1,784.00 | 1,879.00 | 1,879.00 | 367,718 |
| Aug 8, 2024 | 1,824.00 | 1,824.00 | 1,650.00 | 1,784.00 | 1,784.00 | 212,205 |
| Aug 7, 2024 | 1,760.00 | 1,851.00 | 1,760.00 | 1,825.00 | 1,825.00 | 239,709 |
| Aug 6, 2024 | 1,602.00 | 1,853.00 | 1,602.00 | 1,780.00 | 1,780.00 | 613,381 |
| Aug 5, 2024 | 1,935.00 | 1,950.00 | 1,660.00 | 1,707.00 | 1,707.00 | 818,756 |
| Aug 2, 2024 | 2,125.00 | 2,130.00 | 1,967.00 | 1,982.00 | 1,982.00 | 1,282,426 |
| Aug 1, 2024 | 2,200.00 | 2,210.00 | 2,100.00 | 2,165.00 | 2,165.00 | 1,216,598 |
| Jul 31, 2024 | 2,130.00 | 2,440.00 | 2,055.00 | 2,215.00 | 2,215.00 | 16,990,630 |
| Jul 30, 2024 | 1,852.00 | 2,190.00 | 1,801.00 | 2,175.00 | 2,175.00 | 4,896,794 |
| Jul 29, 2024 | 1,792.00 | 1,864.00 | 1,791.00 | 1,847.00 | 1,847.00 | 173,673 |
| Jul 26, 2024 | 1,756.00 | 1,796.00 | 1,749.00 | 1,786.00 | 1,786.00 | 156,495 |
| Jul 25, 2024 | 1,804.00 | 1,804.00 | 1,729.00 | 1,774.00 | 1,774.00 | 279,646 |
| Jul 24, 2024 | 1,903.00 | 1,903.00 | 1,804.00 | 1,804.00 | 1,804.00 | 281,375 |
| Jul 23, 2024 | 1,930.00 | 1,955.00 | 1,890.00 | 1,903.00 | 1,903.00 | 248,379 |
| Jul 22, 2024 | 1,905.00 | 1,930.00 | 1,880.00 | 1,928.00 | 1,928.00 | 202,426 |
| Jul 19, 2024 | 1,948.00 | 1,984.00 | 1,900.00 | 1,905.00 | 1,905.00 | 252,474 |
| Jul 18, 2024 | 1,900.00 | 1,988.00 | 1,858.00 | 1,968.00 | 1,968.00 | 420,906 |
| Jul 17, 2024 | 1,952.00 | 1,988.00 | 1,909.00 | 1,909.00 | 1,909.00 | 306,131 |
| Jul 16, 2024 | 1,883.00 | 1,970.00 | 1,870.00 | 1,936.00 | 1,936.00 | 342,146 |
| Jul 15, 2024 | 1,871.00 | 1,905.00 | 1,857.00 | 1,889.00 | 1,889.00 | 216,919 |
| Jul 12, 2024 | 1,959.00 | 1,982.00 | 1,890.00 | 1,890.00 | 1,890.00 | 374,054 |
| Jul 11, 2024 | 1,986.00 | 2,000.00 | 1,943.00 | 1,959.00 | 1,959.00 | 246,276 |
| Jul 10, 2024 | 2,045.00 | 2,045.00 | 1,979.00 | 1,985.00 | 1,985.00 | 267,956 |
| Jul 9, 2024 | 2,060.00 | 2,125.00 | 1,990.00 | 1,990.00 | 1,990.00 | 514,653 |
| Jul 8, 2024 | 2,030.00 | 2,200.00 | 1,942.00 | 2,200.00 | 2,200.00 | 561,149 |
| Jul 5, 2024 | 2,225.00 | 2,235.00 | 1,999.00 | 1,999.00 | 1,999.00 | 698,432 |
| Jul 4, 2024 | 2,070.00 | 2,245.00 | 2,060.00 | 2,135.00 | 2,135.00 | 1,019,356 |
| Jul 3, 2024 | 2,240.00 | 2,245.00 | 2,025.00 | 2,110.00 | 2,110.00 | 834,662 |
| Jul 2, 2024 | 2,370.00 | 2,370.00 | 2,220.00 | 2,240.00 | 2,240.00 | 898,659 |
| Jul 1, 2024 | 2,330.00 | 2,490.00 | 2,325.00 | 2,380.00 | 2,380.00 | 2,405,783 |
| Jun 28, 2024 | 2,215.00 | 2,400.00 | 2,180.00 | 2,340.00 | 2,340.00 | 2,100,202 |
| Jun 27, 2024 | 2,330.00 | 2,370.00 | 2,250.00 | 2,255.00 | 2,255.00 | 939,002 |
| Jun 26, 2024 | 2,350.00 | 2,440.00 | 2,275.00 | 2,325.00 | 2,325.00 | 1,653,688 |
| Jun 25, 2024 | 2,430.00 | 2,570.00 | 2,365.00 | 2,380.00 | 2,380.00 | 5,685,177 |
| Jun 24, 2024 | 2,300.00 | 2,590.00 | 2,210.00 | 2,365.00 | 2,365.00 | 6,621,949 |
| Jun 21, 2024 | 2,315.00 | 2,770.00 | 2,315.00 | 2,360.00 | 2,360.00 | 29,640,660 |
| Jun 20, 2024 | 2,465.00 | 2,550.00 | 2,300.00 | 2,300.00 | 2,300.00 | 8,429,577 |
| Jun 19, 2024 | 2,390.00 | 2,650.00 | 2,105.00 | 2,530.00 | 2,530.00 | 34,994,090 |
| Jun 18, 2024 | 1,939.00 | 2,120.00 | 1,909.00 | 2,040.00 | 2,040.00 | 2,612,983 |
| Jun 17, 2024 | 1,900.00 | 1,964.00 | 1,851.00 | 1,939.00 | 1,939.00 | 447,944 |
| Jun 14, 2024 | 2,025.00 | 2,030.00 | 1,903.00 | 1,906.00 | 1,906.00 | 828,274 |
| Jun 13, 2024 | 1,971.00 | 2,165.00 | 1,970.00 | 2,005.00 | 2,005.00 | 2,551,003 |
| Jun 12, 2024 | 2,065.00 | 2,135.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,201,976 |
| Jun 11, 2024 | 2,155.00 | 2,200.00 | 2,055.00 | 2,120.00 | 2,120.00 | 2,831,964 |
| Jun 10, 2024 | 2,030.00 | 2,450.00 | 1,972.00 | 2,240.00 | 2,240.00 | 28,001,550 |
| Jun 7, 2024 | 2,465.00 | 2,685.00 | 1,996.00 | 2,030.00 | 2,030.00 | 23,856,110 |
| Jun 5, 2024 | 1,654.00 | 2,150.00 | 1,642.00 | 2,150.00 | 2,150.00 | 9,927,508 |
| Jun 4, 2024 | 1,629.00 | 1,654.00 | 1,540.00 | 1,654.00 | 1,654.00 | 114,264 |
| Jun 3, 2024 | 1,626.00 | 1,642.00 | 1,612.00 | 1,627.00 | 1,627.00 | 41,097 |
| May 31, 2024 | 1,610.00 | 1,632.00 | 1,610.00 | 1,626.00 | 1,626.00 | 26,304 |
| May 30, 2024 | 1,660.00 | 1,670.00 | 1,620.00 | 1,632.00 | 1,632.00 | 64,736 |
| May 29, 2024 | 1,606.00 | 1,612.00 | 1,592.00 | 1,602.00 | 1,602.00 | 63,585 |
| May 28, 2024 | 1,607.00 | 1,619.00 | 1,607.00 | 1,610.00 | 1,610.00 | 20,054 |
| May 27, 2024 | 1,607.00 | 1,645.00 | 1,601.00 | 1,607.00 | 1,607.00 | 20,266 |
| May 24, 2024 | 1,608.00 | 1,618.00 | 1,600.00 | 1,607.00 | 1,607.00 | 27,017 |
| May 23, 2024 | 1,607.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,610.00 | 17,393 |
| May 22, 2024 | 1,621.00 | 1,621.00 | 1,601.00 | 1,610.00 | 1,610.00 | 33,237 |
| May 21, 2024 | 1,632.00 | 1,644.00 | 1,610.00 | 1,621.00 | 1,621.00 | 21,899 |
| May 20, 2024 | 1,653.00 | 1,654.00 | 1,632.00 | 1,634.00 | 1,634.00 | 22,177 |
| May 17, 2024 | 1,674.00 | 1,674.00 | 1,600.00 | 1,652.00 | 1,652.00 | 83,592 |
| May 16, 2024 | 1,668.00 | 1,674.00 | 1,665.00 | 1,672.00 | 1,672.00 | 15,080 |