KSE - Delayed Quote KRW
Kolon Global Corporation (003070.KS)
At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 0.00 | 0.00 | 0.00 | 9,900.00 | 9,900.00 | - |
| Nov 18, 2024 | 10,160.00 | 10,450.00 | 9,840.00 | 9,950.00 | 9,950.00 | 288,367 |
| Nov 15, 2024 | 9,500.00 | 11,630.00 | 9,100.00 | 10,370.00 | 10,370.00 | 2,064,973 |
| Nov 14, 2024 | 9,650.00 | 10,180.00 | 9,280.00 | 9,820.00 | 9,820.00 | 329,879 |
| Nov 13, 2024 | 10,300.00 | 10,510.00 | 9,420.00 | 9,580.00 | 9,580.00 | 564,005 |
| Nov 12, 2024 | 9,100.00 | 11,970.00 | 8,770.00 | 10,850.00 | 10,850.00 | 2,751,981 |
| Nov 11, 2024 | 9,320.00 | 9,400.00 | 9,150.00 | 9,210.00 | 9,210.00 | 32,951 |
| Nov 8, 2024 | 9,430.00 | 9,620.00 | 9,310.00 | 9,310.00 | 9,310.00 | 40,795 |
| Nov 7, 2024 | 9,260.00 | 9,470.00 | 9,230.00 | 9,430.00 | 9,430.00 | 31,889 |
| Nov 6, 2024 | 9,150.00 | 9,440.00 | 9,080.00 | 9,440.00 | 9,440.00 | 63,432 |
| Nov 5, 2024 | 9,190.00 | 9,350.00 | 9,100.00 | 9,150.00 | 9,150.00 | 25,842 |
| Nov 4, 2024 | 9,000.00 | 9,280.00 | 8,800.00 | 9,160.00 | 9,160.00 | 50,972 |
| Nov 1, 2024 | 9,110.00 | 9,110.00 | 8,750.00 | 8,880.00 | 8,880.00 | 44,720 |
| Oct 31, 2024 | 9,060.00 | 9,150.00 | 8,960.00 | 9,050.00 | 9,050.00 | 13,392 |
| Oct 30, 2024 | 8,990.00 | 9,310.00 | 8,990.00 | 9,150.00 | 9,150.00 | 46,489 |
| Oct 29, 2024 | 8,990.00 | 9,120.00 | 8,990.00 | 9,090.00 | 9,090.00 | 6,771 |
| Oct 28, 2024 | 9,290.00 | 9,290.00 | 8,960.00 | 9,060.00 | 9,060.00 | 35,412 |
| Oct 25, 2024 | 8,930.00 | 9,130.00 | 8,660.00 | 8,980.00 | 8,980.00 | 33,521 |
| Oct 24, 2024 | 9,080.00 | 9,140.00 | 8,970.00 | 9,020.00 | 9,020.00 | 11,222 |
| Oct 23, 2024 | 9,040.00 | 9,130.00 | 8,890.00 | 9,080.00 | 9,080.00 | 20,267 |
| Oct 22, 2024 | 9,340.00 | 9,340.00 | 9,000.00 | 9,050.00 | 9,050.00 | 15,986 |
| Oct 21, 2024 | 9,050.00 | 9,380.00 | 9,050.00 | 9,250.00 | 9,250.00 | 33,834 |
| Oct 18, 2024 | 9,250.00 | 9,250.00 | 9,000.00 | 9,060.00 | 9,060.00 | 13,515 |
| Oct 17, 2024 | 9,070.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,140.00 | 17,031 |
| Oct 16, 2024 | 9,110.00 | 9,290.00 | 9,000.00 | 9,070.00 | 9,070.00 | 22,158 |
| Oct 15, 2024 | 9,200.00 | 9,290.00 | 9,140.00 | 9,200.00 | 9,200.00 | 25,640 |
| Oct 14, 2024 | 9,290.00 | 9,320.00 | 9,040.00 | 9,250.00 | 9,250.00 | 28,615 |
| Oct 11, 2024 | 9,410.00 | 9,450.00 | 9,250.00 | 9,250.00 | 9,250.00 | 24,275 |
| Oct 10, 2024 | 9,430.00 | 9,470.00 | 9,220.00 | 9,410.00 | 9,410.00 | 27,769 |
| Oct 8, 2024 | 9,240.00 | 9,490.00 | 9,240.00 | 9,440.00 | 9,440.00 | 17,674 |
| Oct 7, 2024 | 9,270.00 | 9,590.00 | 9,270.00 | 9,330.00 | 9,330.00 | 25,874 |
| Oct 4, 2024 | 9,310.00 | 9,490.00 | 9,220.00 | 9,270.00 | 9,270.00 | 16,698 |
| Oct 2, 2024 | 9,400.00 | 9,530.00 | 9,290.00 | 9,320.00 | 9,320.00 | 25,732 |
| Sep 30, 2024 | 9,800.00 | 9,880.00 | 9,470.00 | 9,500.00 | 9,500.00 | 56,045 |
| Sep 27, 2024 | 100.00 Dividend | |||||
| Sep 27, 2024 | 9,940.00 | 10,050.00 | 9,780.00 | 9,800.00 | 9,800.00 | 43,227 |
| Sep 26, 2024 | 10,200.00 | 10,200.00 | 9,950.00 | 10,050.00 | 9,950.00 | 52,954 |
| Sep 25, 2024 | 10,350.00 | 10,350.00 | 9,950.00 | 10,010.00 | 9,910.40 | 53,656 |
| Sep 24, 2024 | 10,250.00 | 10,250.00 | 9,950.00 | 10,180.00 | 10,078.71 | 21,875 |
| Sep 23, 2024 | 10,390.00 | 10,390.00 | 10,010.00 | 10,170.00 | 10,068.81 | 30,320 |
| Sep 20, 2024 | 10,150.00 | 10,580.00 | 10,020.00 | 10,200.00 | 10,098.51 | 55,896 |
| Sep 19, 2024 | 10,360.00 | 10,430.00 | 10,030.00 | 10,150.00 | 10,049.00 | 36,264 |
| Sep 13, 2024 | 10,000.00 | 10,590.00 | 9,960.00 | 10,360.00 | 10,256.92 | 87,793 |
| Sep 12, 2024 | 9,570.00 | 10,180.00 | 9,570.00 | 10,140.00 | 10,039.10 | 52,274 |
| Sep 11, 2024 | 9,530.00 | 9,720.00 | 9,520.00 | 9,570.00 | 9,474.78 | 22,748 |
| Sep 10, 2024 | 9,800.00 | 9,810.00 | 9,560.00 | 9,670.00 | 9,573.78 | 40,509 |
| Sep 9, 2024 | 9,270.00 | 9,830.00 | 9,010.00 | 9,820.00 | 9,722.29 | 41,394 |
| Sep 6, 2024 | 9,800.00 | 9,960.00 | 9,500.00 | 9,500.00 | 9,405.47 | 60,122 |
| Sep 5, 2024 | 10,120.00 | 10,390.00 | 9,790.00 | 9,960.00 | 9,860.90 | 85,830 |
| Sep 4, 2024 | 10,170.00 | 10,290.00 | 10,080.00 | 10,080.00 | 9,979.70 | 84,843 |
| Sep 3, 2024 | 10,700.00 | 10,900.00 | 10,470.00 | 10,610.00 | 10,504.43 | 94,019 |
| Sep 2, 2024 | 10,810.00 | 10,840.00 | 10,420.00 | 10,610.00 | 10,504.43 | 67,992 |
| Aug 30, 2024 | 10,700.00 | 10,750.00 | 10,330.00 | 10,740.00 | 10,633.13 | 134,199 |
| Aug 29, 2024 | 10,290.00 | 10,520.00 | 10,010.00 | 10,520.00 | 10,415.32 | 168,973 |
| Aug 28, 2024 | 11,740.00 | 12,050.00 | 10,390.00 | 10,430.00 | 10,326.22 | 793,106 |
| Aug 27, 2024 | 11,400.00 | 12,890.00 | 11,340.00 | 11,530.00 | 11,415.27 | 1,946,341 |
| Aug 26, 2024 | 10,950.00 | 12,400.00 | 10,530.00 | 11,240.00 | 11,128.16 | 2,729,727 |
| Aug 23, 2024 | 9,790.00 | 10,000.00 | 9,750.00 | 10,000.00 | 9,900.50 | 89,117 |
| Aug 22, 2024 | 10,180.00 | 10,180.00 | 9,730.00 | 9,900.00 | 9,801.49 | 42,602 |
| Aug 21, 2024 | 10,070.00 | 10,250.00 | 9,910.00 | 10,070.00 | 9,969.80 | 59,513 |
| Aug 20, 2024 | 9,940.00 | 10,730.00 | 9,830.00 | 10,100.00 | 9,999.50 | 226,013 |
| Aug 19, 2024 | 9,870.00 | 9,880.00 | 9,660.00 | 9,720.00 | 9,623.28 | 23,810 |
| Aug 16, 2024 | 9,920.00 | 9,980.00 | 9,800.00 | 9,870.00 | 9,771.79 | 23,635 |
| Aug 14, 2024 | 9,780.00 | 9,840.00 | 9,270.00 | 9,840.00 | 9,742.09 | 24,035 |
| Aug 13, 2024 | 9,760.00 | 9,850.00 | 9,590.00 | 9,710.00 | 9,613.38 | 32,766 |
| Aug 12, 2024 | 9,840.00 | 9,880.00 | 9,650.00 | 9,830.00 | 9,732.19 | 47,752 |
| Aug 9, 2024 | 9,320.00 | 9,830.00 | 9,320.00 | 9,830.00 | 9,732.19 | 82,568 |
| Aug 8, 2024 | 9,110.00 | 9,550.00 | 9,010.00 | 9,400.00 | 9,306.47 | 41,994 |
| Aug 7, 2024 | 9,220.00 | 9,790.00 | 9,160.00 | 9,250.00 | 9,157.96 | 79,519 |
| Aug 6, 2024 | 8,870.00 | 9,300.00 | 8,760.00 | 9,030.00 | 8,940.15 | 64,172 |
| Aug 5, 2024 | 9,610.00 | 9,620.00 | 8,500.00 | 8,800.00 | 8,712.44 | 124,324 |
| Aug 2, 2024 | 10,190.00 | 10,300.00 | 9,680.00 | 9,730.00 | 9,633.18 | 111,888 |
| Aug 1, 2024 | 10,570.00 | 10,590.00 | 10,250.00 | 10,310.00 | 10,207.41 | 41,206 |
| Jul 31, 2024 | 10,100.00 | 10,580.00 | 10,060.00 | 10,360.00 | 10,256.92 | 85,474 |
| Jul 30, 2024 | 10,550.00 | 10,590.00 | 10,090.00 | 10,200.00 | 10,098.51 | 89,335 |
| Jul 29, 2024 | 10,450.00 | 10,840.00 | 10,340.00 | 10,550.00 | 10,445.03 | 186,688 |
| Jul 26, 2024 | 10,220.00 | 10,550.00 | 10,220.00 | 10,500.00 | 10,395.52 | 68,380 |
| Jul 25, 2024 | 10,310.00 | 10,370.00 | 10,010.00 | 10,320.00 | 10,217.31 | 129,417 |
| Jul 24, 2024 | 10,970.00 | 11,150.00 | 10,420.00 | 10,450.00 | 10,346.02 | 224,875 |
| Jul 23, 2024 | 10,900.00 | 11,680.00 | 10,870.00 | 11,180.00 | 11,068.76 | 203,611 |
| Jul 22, 2024 | 11,320.00 | 11,320.00 | 10,690.00 | 10,950.00 | 10,841.04 | 157,694 |
| Jul 19, 2024 | 12,500.00 | 12,980.00 | 11,040.00 | 11,200.00 | 11,088.56 | 478,934 |
| Jul 18, 2024 | 11,730.00 | 12,960.00 | 11,260.00 | 12,300.00 | 12,177.61 | 1,050,431 |
| Jul 17, 2024 | 11,390.00 | 11,840.00 | 11,210.00 | 11,820.00 | 11,702.39 | 176,275 |
| Jul 16, 2024 | 11,400.00 | 11,950.00 | 10,920.00 | 11,390.00 | 11,276.67 | 324,377 |
| Jul 15, 2024 | 11,610.00 | 11,720.00 | 11,120.00 | 11,450.00 | 11,336.07 | 175,591 |
| Jul 12, 2024 | 11,550.00 | 13,640.00 | 11,230.00 | 11,620.00 | 11,504.38 | 1,630,186 |
| Jul 11, 2024 | 11,290.00 | 11,580.00 | 11,250.00 | 11,550.00 | 11,435.08 | 82,478 |
| Jul 10, 2024 | 11,490.00 | 11,530.00 | 11,200.00 | 11,300.00 | 11,187.56 | 63,206 |
| Jul 9, 2024 | 11,770.00 | 11,830.00 | 11,210.00 | 11,560.00 | 11,444.98 | 72,221 |
| Jul 8, 2024 | 11,880.00 | 11,950.00 | 11,520.00 | 11,770.00 | 11,652.89 | 89,243 |
| Jul 5, 2024 | 11,560.00 | 11,870.00 | 11,440.00 | 11,710.00 | 11,593.48 | 120,642 |
| Jul 4, 2024 | 11,570.00 | 12,440.00 | 11,340.00 | 11,580.00 | 11,464.78 | 297,781 |
| Jul 3, 2024 | 12,840.00 | 12,900.00 | 11,680.00 | 11,730.00 | 11,613.28 | 297,984 |
| Jul 2, 2024 | 12,660.00 | 13,730.00 | 12,400.00 | 12,840.00 | 12,712.24 | 472,688 |
| Jul 1, 2024 | 13,780.00 | 13,790.00 | 12,600.00 | 12,620.00 | 12,494.43 | 265,943 |
| Jun 28, 2024 | 13,990.00 | 13,990.00 | 13,350.00 | 13,700.00 | 13,563.68 | 307,179 |
| Jun 27, 2024 | 14,150.00 | 15,200.00 | 13,600.00 | 13,630.00 | 13,494.38 | 2,062,450 |
| Jun 26, 2024 | 13,810.00 | 14,500.00 | 13,220.00 | 13,630.00 | 13,494.38 | 529,069 |
| Jun 25, 2024 | 14,400.00 | 14,780.00 | 13,420.00 | 13,600.00 | 13,464.68 | 634,851 |
| Jun 24, 2024 | 14,030.00 | 15,240.00 | 13,670.00 | 14,390.00 | 14,246.82 | 2,145,305 |
| Jun 21, 2024 | 15,740.00 | 16,110.00 | 14,040.00 | 14,090.00 | 13,949.80 | 3,012,333 |
| Jun 20, 2024 | 12,400.00 | 15,740.00 | 11,750.00 | 15,740.00 | 15,583.38 | 6,422,155 |
| Jun 19, 2024 | 12,100.00 | 12,520.00 | 11,520.00 | 12,110.00 | 11,989.50 | 604,957 |
| Jun 18, 2024 | 11,370.00 | 13,390.00 | 11,010.00 | 12,110.00 | 11,989.50 | 3,054,024 |
| Jun 17, 2024 | 12,020.00 | 12,450.00 | 11,120.00 | 11,280.00 | 11,167.76 | 735,893 |
| Jun 14, 2024 | 13,100.00 | 13,900.00 | 12,000.00 | 12,200.00 | 12,078.61 | 2,127,455 |
| Jun 13, 2024 | 13,870.00 | 15,240.00 | 12,690.00 | 12,800.00 | 12,672.64 | 8,289,926 |
| Jun 12, 2024 | 9,730.00 | 12,640.00 | 9,650.00 | 12,640.00 | 12,514.23 | 5,525,274 |
| Jun 11, 2024 | 9,950.00 | 9,970.00 | 9,590.00 | 9,730.00 | 9,633.18 | 86,937 |
| Jun 10, 2024 | 9,730.00 | 9,930.00 | 9,500.00 | 9,880.00 | 9,781.69 | 108,690 |
| Jun 7, 2024 | 10,190.00 | 10,360.00 | 9,670.00 | 9,700.00 | 9,603.48 | 313,044 |
| Jun 5, 2024 | 10,500.00 | 10,730.00 | 9,830.00 | 10,290.00 | 10,187.61 | 459,358 |
| Jun 4, 2024 | 9,270.00 | 12,100.00 | 9,030.00 | 10,700.00 | 10,593.53 | 2,464,149 |
| Jun 3, 2024 | 8,920.00 | 9,700.00 | 8,750.00 | 9,320.00 | 9,227.26 | 367,057 |
| May 31, 2024 | 8,530.00 | 9,800.00 | 8,500.00 | 8,920.00 | 8,831.24 | 511,854 |
| May 30, 2024 | 8,900.00 | 8,900.00 | 8,620.00 | 8,620.00 | 8,534.23 | 109,856 |
| May 29, 2024 | 9,400.00 | 9,400.00 | 8,910.00 | 9,040.00 | 8,950.05 | 278,178 |
| May 28, 2024 | 8,510.00 | 10,860.00 | 8,440.00 | 9,610.00 | 9,514.38 | 2,823,746 |
| May 27, 2024 | 8,370.00 | 8,490.00 | 8,250.00 | 8,440.00 | 8,356.02 | 21,380 |
| May 24, 2024 | 8,420.00 | 8,420.00 | 8,250.00 | 8,270.00 | 8,187.71 | 12,207 |
| May 23, 2024 | 8,340.00 | 8,450.00 | 8,340.00 | 8,430.00 | 8,346.12 | 6,757 |
| May 22, 2024 | 8,260.00 | 8,590.00 | 8,210.00 | 8,340.00 | 8,257.02 | 13,007 |
| May 21, 2024 | 8,210.00 | 8,310.00 | 8,200.00 | 8,260.00 | 8,177.81 | 7,276 |
| May 20, 2024 | 8,390.00 | 8,430.00 | 8,210.00 | 8,240.00 | 8,158.01 | 23,679 |
| May 17, 2024 | 8,390.00 | 8,420.00 | 8,330.00 | 8,380.00 | 8,296.62 | 5,986 |
| May 16, 2024 | 8,400.00 | 8,440.00 | 8,350.00 | 8,390.00 | 8,306.52 | 6,272 |
| May 14, 2024 | 8,350.00 | 8,390.00 | 8,300.00 | 8,330.00 | 8,247.11 | 6,123 |
| May 13, 2024 | 8,330.00 | 8,380.00 | 8,250.00 | 8,340.00 | 8,257.02 | 7,157 |
| May 10, 2024 | 8,400.00 | 8,410.00 | 8,330.00 | 8,330.00 | 8,247.11 | 16,154 |
| May 9, 2024 | 8,470.00 | 8,470.00 | 8,370.00 | 8,400.00 | 8,316.42 | 11,058 |
| May 8, 2024 | 8,270.00 | 8,430.00 | 8,270.00 | 8,390.00 | 8,306.52 | 14,165 |
| May 7, 2024 | 8,400.00 | 8,450.00 | 8,260.00 | 8,350.00 | 8,266.92 | 23,656 |
| May 3, 2024 | 8,280.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,316.42 | 7,829 |
| May 2, 2024 | 8,390.00 | 8,500.00 | 8,210.00 | 8,350.00 | 8,266.92 | 15,737 |
| Apr 30, 2024 | 8,400.00 | 8,500.00 | 8,400.00 | 8,440.00 | 8,356.02 | 15,693 |
| Apr 29, 2024 | 8,180.00 | 8,420.00 | 8,180.00 | 8,400.00 | 8,316.42 | 18,823 |
| Apr 26, 2024 | 8,280.00 | 8,360.00 | 8,200.00 | 8,270.00 | 8,187.71 | 16,067 |
| Apr 25, 2024 | 8,300.00 | 8,460.00 | 8,300.00 | 8,330.00 | 8,247.11 | 7,467 |
| Apr 24, 2024 | 8,350.00 | 8,520.00 | 8,330.00 | 8,330.00 | 8,247.11 | 7,383 |
| Apr 23, 2024 | 8,430.00 | 8,530.00 | 8,360.00 | 8,370.00 | 8,286.72 | 11,001 |
| Apr 22, 2024 | 8,320.00 | 8,550.00 | 8,320.00 | 8,530.00 | 8,445.13 | 8,975 |
| Apr 19, 2024 | 8,210.00 | 8,400.00 | 8,170.00 | 8,360.00 | 8,276.82 | 17,385 |
| Apr 18, 2024 | 8,180.00 | 8,460.00 | 8,180.00 | 8,310.00 | 8,227.31 | 9,531 |
| Apr 17, 2024 | 8,320.00 | 8,460.00 | 8,260.00 | 8,270.00 | 8,187.71 | 11,739 |
| Apr 16, 2024 | 8,470.00 | 8,660.00 | 8,340.00 | 8,360.00 | 8,276.82 | 15,312 |
| Apr 15, 2024 | 8,590.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,385.72 | 10,017 |
| Apr 12, 2024 | 8,770.00 | 8,940.00 | 8,480.00 | 8,600.00 | 8,514.43 | 15,531 |
| Apr 11, 2024 | 8,770.00 | 8,770.00 | 8,520.00 | 8,560.00 | 8,474.83 | 21,020 |
| Apr 9, 2024 | 8,760.00 | 8,760.00 | 8,600.00 | 8,610.00 | 8,524.33 | 27,291 |
| Apr 8, 2024 | 8,920.00 | 8,930.00 | 8,660.00 | 8,670.00 | 8,583.73 | 37,995 |
| Apr 5, 2024 | 8,990.00 | 9,050.00 | 8,900.00 | 8,920.00 | 8,831.24 | 12,980 |
| Apr 4, 2024 | 8,950.00 | 9,120.00 | 8,950.00 | 8,990.00 | 8,900.55 | 10,403 |
| Apr 3, 2024 | 8,930.00 | 9,110.00 | 8,920.00 | 9,030.00 | 8,940.15 | 15,110 |
| Apr 2, 2024 | 8,980.00 | 9,080.00 | 8,970.00 | 9,010.00 | 8,920.35 | 16,470 |
| Apr 1, 2024 | 8,990.00 | 9,110.00 | 8,900.00 | 9,060.00 | 8,969.85 | 17,045 |
| Mar 29, 2024 | 8,910.00 | 9,050.00 | 8,910.00 | 8,940.00 | 8,851.04 | 17,818 |
| Mar 28, 2024 | 9,010.00 | 9,090.00 | 8,960.00 | 8,960.00 | 8,870.85 | 22,127 |
| Mar 27, 2024 | 8,960.00 | 9,110.00 | 8,890.00 | 8,960.00 | 8,870.85 | 25,656 |
| Mar 26, 2024 | 8,970.00 | 9,150.00 | 8,960.00 | 9,010.00 | 8,920.35 | 18,670 |
| Mar 25, 2024 | 9,180.00 | 9,180.00 | 8,990.00 | 9,050.00 | 8,959.95 | 28,289 |
| Mar 22, 2024 | 9,120.00 | 9,250.00 | 9,120.00 | 9,180.00 | 9,088.66 | 12,562 |
| Mar 21, 2024 | 9,100.00 | 9,490.00 | 9,020.00 | 9,200.00 | 9,108.46 | 54,288 |
| Mar 20, 2024 | 9,090.00 | 9,290.00 | 9,020.00 | 9,020.00 | 8,930.25 | 27,160 |
| Mar 19, 2024 | 9,130.00 | 9,280.00 | 9,060.00 | 9,060.00 | 8,969.85 | 18,113 |
| Mar 18, 2024 | 9,470.00 | 9,470.00 | 9,200.00 | 9,280.00 | 9,187.66 | 15,718 |
| Mar 15, 2024 | 9,300.00 | 9,650.00 | 9,230.00 | 9,470.00 | 9,375.77 | 33,579 |
| Mar 14, 2024 | 9,280.00 | 9,490.00 | 9,080.00 | 9,350.00 | 9,256.97 | 38,983 |
| Mar 13, 2024 | 8,970.00 | 9,450.00 | 8,970.00 | 9,300.00 | 9,207.46 | 33,617 |
| Mar 12, 2024 | 8,930.00 | 9,150.00 | 8,930.00 | 9,010.00 | 8,920.35 | 25,925 |
| Mar 11, 2024 | 9,140.00 | 9,280.00 | 9,040.00 | 9,040.00 | 8,950.05 | 18,478 |
| Mar 8, 2024 | 9,100.00 | 9,170.00 | 8,800.00 | 9,140.00 | 9,049.05 | 22,576 |
| Mar 7, 2024 | 9,170.00 | 9,360.00 | 9,090.00 | 9,180.00 | 9,088.66 | 16,587 |
| Mar 6, 2024 | 9,260.00 | 9,380.00 | 9,180.00 | 9,190.00 | 9,098.56 | 25,715 |
| Mar 5, 2024 | 9,210.00 | 9,400.00 | 9,140.00 | 9,260.00 | 9,167.86 | 39,854 |
| Mar 4, 2024 | 9,430.00 | 9,550.00 | 9,300.00 | 9,300.00 | 9,207.46 | 46,900 |
| Feb 29, 2024 | 9,810.00 | 9,810.00 | 9,610.00 | 9,630.00 | 9,534.18 | 14,970 |
| Feb 28, 2024 | 9,750.00 | 9,850.00 | 9,620.00 | 9,820.00 | 9,722.29 | 22,531 |
| Feb 27, 2024 | 9,750.00 | 9,900.00 | 9,600.00 | 9,760.00 | 9,662.89 | 22,211 |
| Feb 26, 2024 | 9,910.00 | 9,980.00 | 9,740.00 | 9,750.00 | 9,652.99 | 30,855 |
| Feb 23, 2024 | 10,090.00 | 10,160.00 | 9,910.00 | 9,910.00 | 9,811.39 | 28,300 |
| Feb 22, 2024 | 10,130.00 | 10,140.00 | 9,990.00 | 10,010.00 | 9,910.40 | 17,771 |
| Feb 21, 2024 | 10,010.00 | 10,150.00 | 9,990.00 | 10,120.00 | 10,019.30 | 25,690 |
| Feb 20, 2024 | 10,120.00 | 10,150.00 | 9,980.00 | 10,000.00 | 9,900.50 | 20,309 |
| Feb 19, 2024 | 10,110.00 | 10,240.00 | 10,090.00 | 10,120.00 | 10,019.30 | 18,065 |
| Feb 16, 2024 | 10,030.00 | 10,140.00 | 9,970.00 | 10,110.00 | 10,009.40 | 27,896 |
| Feb 15, 2024 | 10,040.00 | 10,190.00 | 9,970.00 | 10,060.00 | 9,959.90 | 27,478 |
| Feb 14, 2024 | 9,900.00 | 10,020.00 | 9,760.00 | 9,970.00 | 9,870.80 | 17,792 |
| Feb 13, 2024 | 9,720.00 | 10,080.00 | 9,660.00 | 10,030.00 | 9,930.20 | 45,446 |
| Feb 8, 2024 | 9,690.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,544.08 | 16,156 |
| Feb 7, 2024 | 9,690.00 | 9,800.00 | 9,610.00 | 9,730.00 | 9,633.18 | 18,942 |
| Feb 6, 2024 | 9,830.00 | 9,830.00 | 9,560.00 | 9,680.00 | 9,583.68 | 22,603 |
| Feb 5, 2024 | 9,900.00 | 9,960.00 | 9,640.00 | 9,830.00 | 9,732.19 | 29,153 |
| Feb 2, 2024 | 9,800.00 | 9,990.00 | 9,760.00 | 9,900.00 | 9,801.49 | 41,708 |
| Feb 1, 2024 | 9,370.00 | 9,760.00 | 9,370.00 | 9,750.00 | 9,652.99 | 22,603 |
| Jan 31, 2024 | 9,730.00 | 9,880.00 | 9,470.00 | 9,480.00 | 9,385.67 | 39,243 |
| Jan 30, 2024 | 9,450.00 | 10,700.00 | 9,420.00 | 9,710.00 | 9,613.38 | 337,271 |
| Jan 29, 2024 | 9,390.00 | 9,520.00 | 9,350.00 | 9,470.00 | 9,375.77 | 21,251 |
| Jan 26, 2024 | 9,140.00 | 9,500.00 | 9,140.00 | 9,390.00 | 9,296.57 | 38,247 |
| Jan 25, 2024 | 9,000.00 | 9,160.00 | 8,800.00 | 9,130.00 | 9,039.15 | 53,940 |
| Jan 24, 2024 | 9,080.00 | 9,240.00 | 9,030.00 | 9,030.00 | 8,940.15 | 41,374 |
| Jan 23, 2024 | 9,340.00 | 9,390.00 | 9,170.00 | 9,240.00 | 9,148.06 | 47,765 |
| Jan 22, 2024 | 9,980.00 | 10,080.00 | 9,300.00 | 9,340.00 | 9,247.06 | 148,560 |
| Jan 19, 2024 | 10,030.00 | 10,240.00 | 10,030.00 | 10,120.00 | 10,019.30 | 39,275 |
| Jan 18, 2024 | 10,120.00 | 10,250.00 | 10,090.00 | 10,120.00 | 10,019.30 | 22,082 |
| Jan 17, 2024 | 10,430.00 | 10,440.00 | 10,120.00 | 10,120.00 | 10,019.30 | 47,083 |
| Jan 16, 2024 | 10,570.00 | 10,630.00 | 10,330.00 | 10,430.00 | 10,326.22 | 46,673 |
| Jan 15, 2024 | 10,760.00 | 10,810.00 | 10,590.00 | 10,570.00 | 10,464.83 | 7,052 |
| Jan 12, 2024 | 10,890.00 | 10,890.00 | 10,710.00 | 10,770.00 | 10,662.84 | 29,839 |
| Jan 11, 2024 | 10,680.00 | 10,900.00 | 10,670.00 | 10,890.00 | 10,781.64 | 26,265 |
| Jan 10, 2024 | 10,940.00 | 10,940.00 | 10,620.00 | 10,770.00 | 10,662.84 | 46,470 |
| Jan 9, 2024 | 11,000.00 | 11,010.00 | 10,800.00 | 10,950.00 | 10,841.04 | 32,772 |
| Jan 8, 2024 | 10,730.00 | 10,950.00 | 10,700.00 | 10,920.00 | 10,811.34 | 38,982 |
| Jan 5, 2024 | 10,750.00 | 10,830.00 | 10,700.00 | 10,720.00 | 10,613.33 | 78,945 |
| Jan 4, 2024 | 11,050.00 | 11,050.00 | 10,850.00 | 10,880.00 | 10,771.74 | 64,833 |
| Jan 3, 2024 | 11,150.00 | 11,210.00 | 11,010.00 | 11,050.00 | 10,940.05 | 57,752 |
| Jan 2, 2024 | 11,440.00 | 11,440.00 | 10,940.00 | 11,150.00 | 11,039.05 | 190,228 |
| Dec 28, 2023 | 11,630.00 | 11,630.00 | 11,440.00 | 11,550.00 | 11,435.08 | 83,978 |
| Dec 27, 2023 | 300.00 Dividend | |||||
| Dec 27, 2023 | 11,750.00 | 11,810.00 | 11,540.00 | 11,630.00 | 11,514.28 | 58,669 |
| Dec 26, 2023 | 11,770.00 | 11,880.00 | 11,660.00 | 11,750.00 | 11,336.07 | 48,282 |
| Dec 22, 2023 | 11,990.00 | 11,990.00 | 11,750.00 | 11,750.00 | 11,336.07 | 46,865 |
| Dec 21, 2023 | 11,900.00 | 12,070.00 | 11,800.00 | 11,820.00 | 11,403.60 | 96,246 |
| Dec 20, 2023 | 11,780.00 | 12,090.00 | 11,720.00 | 11,900.00 | 11,480.79 | 117,229 |
| Dec 19, 2023 | 12,000.00 | 12,130.00 | 11,610.00 | 11,820.00 | 11,403.60 | 164,312 |
| Dec 18, 2023 | 12,280.00 | 12,280.00 | 12,080.00 | 12,100.00 | 11,673.74 | 90,497 |
| Dec 15, 2023 | 12,340.00 | 12,480.00 | 12,160.00 | 12,320.00 | 11,885.99 | 99,916 |
| Dec 14, 2023 | 12,150.00 | 12,390.00 | 12,030.00 | 12,260.00 | 11,828.10 | 101,215 |
| Dec 13, 2023 | 12,300.00 | 12,340.00 | 11,990.00 | 12,110.00 | 11,683.39 | 144,652 |
| Dec 12, 2023 | 12,720.00 | 12,840.00 | 12,190.00 | 12,330.00 | 11,895.64 | 224,064 |
| Dec 11, 2023 | 12,650.00 | 13,090.00 | 12,620.00 | 12,720.00 | 12,271.90 | 173,787 |
| Dec 8, 2023 | 12,800.00 | 12,960.00 | 12,580.00 | 12,750.00 | 12,300.84 | 143,788 |
| Dec 7, 2023 | 12,790.00 | 13,200.00 | 12,610.00 | 12,750.00 | 12,300.84 | 295,803 |
| Dec 6, 2023 | 12,750.00 | 12,950.00 | 12,550.00 | 12,830.00 | 12,378.02 | 252,498 |
| Dec 5, 2023 | 13,040.00 | 13,230.00 | 12,590.00 | 12,750.00 | 12,300.84 | 427,751 |
| Dec 4, 2023 | 14,030.00 | 14,310.00 | 13,040.00 | 13,270.00 | 12,802.52 | 933,836 |
| Dec 1, 2023 | 12,560.00 | 15,400.00 | 12,400.00 | 14,480.00 | 13,969.90 | 7,418,967 |
| Nov 30, 2023 | 11,930.00 | 12,000.00 | 11,800.00 | 11,860.00 | 11,442.20 | 129,935 |
| Nov 29, 2023 | 12,750.00 | 12,750.00 | 11,930.00 | 11,950.00 | 11,529.02 | 222,952 |
| Nov 28, 2023 | 12,480.00 | 12,530.00 | 11,740.00 | 12,390.00 | 11,953.52 | 92,916 |
| Nov 27, 2023 | 12,260.00 | 12,550.00 | 12,200.00 | 12,490.00 | 12,050.00 | 97,753 |
| Nov 24, 2023 | 12,200.00 | 12,370.00 | 12,200.00 | 12,270.00 | 11,837.75 | 34,670 |
| Nov 23, 2023 | 12,490.00 | 12,760.00 | 12,170.00 | 12,170.00 | 11,741.28 | 122,067 |
| Nov 22, 2023 | 12,170.00 | 12,440.00 | 11,860.00 | 12,380.00 | 11,943.88 | 129,097 |
| Nov 21, 2023 | 12,070.00 | 12,290.00 | 12,070.00 | 12,190.00 | 11,760.57 | 69,532 |
| Nov 20, 2023 | 11,710.00 | 12,250.00 | 11,710.00 | 12,240.00 | 11,808.81 | 87,422 |