KOSDAQ - Delayed Quote KRW
Seouleaguer Co., Ltd. (043710.KQ)
692.00
-4.00
(-0.57%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 716.00 | 716.00 | 689.00 | 692.00 | 692.00 | 17,940 |
| May 30, 2025 | 702.00 | 718.00 | 681.00 | 696.00 | 696.00 | 59,020 |
| May 29, 2025 | 725.00 | 725.00 | 687.00 | 702.00 | 702.00 | 41,660 |
| May 28, 2025 | 675.00 | 703.00 | 675.00 | 698.00 | 698.00 | 55,045 |
| May 27, 2025 | 681.00 | 705.00 | 670.00 | 677.00 | 677.00 | 75,525 |
| May 26, 2025 | 687.00 | 710.00 | 676.00 | 681.00 | 681.00 | 109,591 |
| May 23, 2025 | 682.00 | 713.00 | 668.00 | 692.00 | 692.00 | 80,481 |
| May 22, 2025 | 740.00 | 740.00 | 681.00 | 682.00 | 682.00 | 141,556 |
| May 21, 2025 | 740.00 | 743.00 | 701.00 | 710.00 | 710.00 | 90,467 |
| May 20, 2025 | 720.00 | 733.00 | 690.00 | 718.00 | 718.00 | 257,010 |
| May 19, 2025 | 707.00 | 912.00 | 700.00 | 726.00 | 726.00 | 1,962,803 |
| May 16, 2025 | 710.00 | 716.00 | 700.00 | 707.00 | 707.00 | 71,456 |
| May 15, 2025 | 710.00 | 717.00 | 703.00 | 716.00 | 716.00 | 51,409 |
| May 14, 2025 | 696.00 | 714.00 | 689.00 | 710.00 | 710.00 | 80,011 |
| May 13, 2025 | 688.00 | 717.00 | 688.00 | 695.00 | 695.00 | 39,366 |
| May 12, 2025 | 671.00 | 690.00 | 671.00 | 688.00 | 688.00 | 32,532 |
| May 9, 2025 | 687.00 | 690.00 | 667.00 | 671.00 | 671.00 | 59,507 |
| May 8, 2025 | 700.00 | 700.00 | 677.00 | 690.00 | 690.00 | 29,297 |
| May 7, 2025 | 667.00 | 689.00 | 667.00 | 672.00 | 672.00 | 58,861 |
| May 2, 2025 | 686.00 | 695.00 | 675.00 | 686.00 | 686.00 | 43,292 |
| Apr 30, 2025 | 663.00 | 689.00 | 663.00 | 686.00 | 686.00 | 35,578 |
| Apr 29, 2025 | 653.00 | 710.00 | 648.00 | 663.00 | 663.00 | 214,823 |
| Apr 28, 2025 | 714.00 | 714.00 | 675.00 | 688.00 | 688.00 | 34,491 |
| Apr 25, 2025 | 729.00 | 729.00 | 676.00 | 678.00 | 678.00 | 91,271 |
| Apr 24, 2025 | 684.00 | 712.00 | 672.00 | 676.00 | 676.00 | 30,517 |
| Apr 23, 2025 | 686.00 | 723.00 | 672.00 | 674.00 | 674.00 | 163,688 |
| Apr 22, 2025 | 698.00 | 702.00 | 681.00 | 685.00 | 685.00 | 83,332 |
| Apr 21, 2025 | 710.00 | 710.00 | 681.00 | 702.00 | 702.00 | 73,520 |
| Apr 18, 2025 | 690.00 | 722.00 | 677.00 | 688.00 | 688.00 | 65,590 |
| Apr 17, 2025 | 666.00 | 730.00 | 661.00 | 694.00 | 694.00 | 385,086 |
| Apr 16, 2025 | 646.00 | 698.00 | 646.00 | 663.00 | 663.00 | 49,427 |
| Apr 15, 2025 | 675.00 | 697.00 | 642.00 | 679.00 | 679.00 | 172,154 |
| Apr 14, 2025 | 644.00 | 730.00 | 620.00 | 684.00 | 684.00 | 1,772,204 |
| Apr 11, 2025 | 504.00 | 653.00 | 504.00 | 653.00 | 653.00 | 3,359,897 |
| Apr 10, 2025 | 502.00 | 543.00 | 502.00 | 503.00 | 503.00 | 47,206 |
| Apr 9, 2025 | 506.00 | 523.00 | 493.00 | 506.00 | 506.00 | 43,007 |
| Apr 8, 2025 | 540.00 | 560.00 | 503.00 | 506.00 | 506.00 | 94,016 |
| Apr 7, 2025 | 549.00 | 560.00 | 520.00 | 530.00 | 530.00 | 55,478 |
| Apr 4, 2025 | 542.00 | 569.00 | 542.00 | 549.00 | 549.00 | 35,330 |
| Apr 3, 2025 | 557.00 | 580.00 | 545.00 | 550.00 | 550.00 | 82,612 |
| Apr 2, 2025 | 570.00 | 587.00 | 557.00 | 557.00 | 557.00 | 13,077 |
| Apr 1, 2025 | 560.00 | 590.00 | 559.00 | 566.00 | 566.00 | 6,449 |
| Mar 31, 2025 | 550.00 | 566.00 | 550.00 | 554.00 | 554.00 | 10,582 |
| Mar 28, 2025 | 563.00 | 569.00 | 561.00 | 561.00 | 561.00 | 32,953 |
| Mar 27, 2025 | 557.00 | 599.00 | 552.00 | 563.00 | 563.00 | 16,930 |
| Mar 26, 2025 | 560.00 | 565.00 | 556.00 | 563.00 | 563.00 | 10,069 |
| Mar 25, 2025 | 557.00 | 580.00 | 556.00 | 562.00 | 562.00 | 52,929 |
| Mar 24, 2025 | 561.00 | 575.00 | 555.00 | 560.00 | 560.00 | 42,940 |
| Mar 21, 2025 | 566.00 | 605.00 | 560.00 | 561.00 | 561.00 | 48,626 |
| Mar 20, 2025 | 578.00 | 584.00 | 571.00 | 572.00 | 572.00 | 19,523 |
| Mar 19, 2025 | 601.00 | 619.00 | 571.00 | 582.00 | 582.00 | 13,606 |
| Mar 18, 2025 | 593.00 | 620.00 | 589.00 | 601.00 | 601.00 | 20,863 |
| Mar 17, 2025 | 604.00 | 604.00 | 585.00 | 598.00 | 598.00 | 12,868 |
| Mar 14, 2025 | 571.00 | 607.00 | 571.00 | 604.00 | 604.00 | 22,821 |
| Mar 13, 2025 | 561.00 | 596.00 | 561.00 | 580.00 | 580.00 | 33,571 |
| Mar 12, 2025 | 570.00 | 590.00 | 562.00 | 563.00 | 563.00 | 28,802 |
| Mar 11, 2025 | 568.00 | 605.00 | 562.00 | 569.00 | 569.00 | 13,519 |
| Mar 10, 2025 | 589.00 | 609.00 | 573.00 | 573.00 | 573.00 | 26,359 |
| Mar 7, 2025 | 577.00 | 606.00 | 577.00 | 588.00 | 588.00 | 15,142 |
| Mar 6, 2025 | 590.00 | 613.00 | 565.00 | 579.00 | 579.00 | 33,304 |
| Mar 5, 2025 | 597.00 | 605.00 | 585.00 | 589.00 | 589.00 | 36,320 |
| Mar 4, 2025 | 591.00 | 675.00 | 590.00 | 598.00 | 598.00 | 250,550 |
| Feb 28, 2025 | 600.00 | 619.00 | 590.00 | 591.00 | 591.00 | 10,698 |
| Feb 27, 2025 | 600.00 | 600.00 | 582.00 | 600.00 | 600.00 | 57,576 |
| Feb 26, 2025 | 588.00 | 615.00 | 588.00 | 590.00 | 590.00 | 27,378 |
| Feb 25, 2025 | 586.00 | 643.00 | 585.00 | 592.00 | 592.00 | 113,976 |
| Feb 24, 2025 | 621.00 | 628.00 | 585.00 | 585.00 | 585.00 | 38,871 |
| Feb 21, 2025 | 664.00 | 664.00 | 620.00 | 621.00 | 621.00 | 29,257 |
| Feb 20, 2025 | 629.00 | 652.00 | 621.00 | 621.00 | 621.00 | 20,224 |
| Feb 19, 2025 | 627.00 | 637.00 | 623.00 | 634.00 | 634.00 | 11,326 |
| Feb 18, 2025 | 610.00 | 638.00 | 610.00 | 633.00 | 633.00 | 22,200 |
| Feb 17, 2025 | 615.00 | 620.00 | 614.00 | 616.00 | 616.00 | 6,131 |
| Feb 14, 2025 | 618.00 | 635.00 | 615.00 | 623.00 | 623.00 | 11,681 |
| Feb 13, 2025 | 610.00 | 624.00 | 610.00 | 618.00 | 618.00 | 26,175 |
| Feb 12, 2025 | 617.00 | 640.00 | 611.00 | 615.00 | 615.00 | 29,351 |
| Feb 11, 2025 | 647.00 | 647.00 | 617.00 | 617.00 | 617.00 | 22,589 |
| Feb 10, 2025 | 665.00 | 693.00 | 604.00 | 627.00 | 627.00 | 229,524 |
| Feb 7, 2025 | 604.00 | 626.00 | 604.00 | 621.00 | 621.00 | 10,958 |
| Feb 6, 2025 | 608.00 | 610.00 | 599.00 | 607.00 | 607.00 | 7,150 |
| Feb 5, 2025 | 591.00 | 610.00 | 581.00 | 608.00 | 608.00 | 9,209 |
| Feb 4, 2025 | 604.00 | 604.00 | 585.00 | 593.00 | 593.00 | 19,281 |
| Feb 3, 2025 | 612.00 | 614.00 | 595.00 | 595.00 | 595.00 | 27,578 |
| Jan 31, 2025 | 637.00 | 640.00 | 612.00 | 612.00 | 612.00 | 40,865 |
| Jan 24, 2025 | 640.00 | 659.00 | 637.00 | 644.00 | 644.00 | 14,879 |
| Jan 23, 2025 | 634.00 | 658.00 | 615.00 | 647.00 | 647.00 | 28,423 |
| Jan 22, 2025 | 655.00 | 655.00 | 621.00 | 638.00 | 638.00 | 44,315 |
| Jan 21, 2025 | 630.00 | 650.00 | 630.00 | 646.00 | 646.00 | 19,159 |
| Jan 20, 2025 | 640.00 | 643.00 | 630.00 | 630.00 | 630.00 | 25,941 |
| Jan 17, 2025 | 640.00 | 665.00 | 638.00 | 643.00 | 643.00 | 43,188 |
| Jan 16, 2025 | 639.00 | 676.00 | 625.00 | 640.00 | 640.00 | 51,477 |
| Jan 15, 2025 | 640.00 | 650.00 | 628.00 | 641.00 | 641.00 | 16,587 |
| Jan 14, 2025 | 675.00 | 675.00 | 642.00 | 642.00 | 642.00 | 53,258 |
| Jan 13, 2025 | 701.00 | 701.00 | 666.00 | 666.00 | 666.00 | 50,426 |
| Jan 10, 2025 | 744.00 | 744.00 | 670.00 | 701.00 | 701.00 | 151,854 |
| Jan 9, 2025 | 690.00 | 740.00 | 660.00 | 715.00 | 715.00 | 387,895 |
| Jan 8, 2025 | 642.00 | 672.00 | 595.00 | 653.00 | 653.00 | 145,903 |
| Jan 7, 2025 | 616.00 | 650.00 | 602.00 | 602.00 | 602.00 | 64,899 |
| Jan 6, 2025 | 638.00 | 640.00 | 610.00 | 616.00 | 616.00 | 20,816 |
| Jan 3, 2025 | 605.00 | 640.00 | 605.00 | 628.00 | 628.00 | 85,856 |
| Jan 2, 2025 | 590.00 | 635.00 | 564.00 | 605.00 | 605.00 | 137,473 |
| Dec 30, 2024 | 529.00 | 650.00 | 529.00 | 560.00 | 560.00 | 408,046 |
| Dec 27, 2024 | 537.00 | 541.00 | 527.00 | 529.00 | 529.00 | 26,157 |
| Dec 26, 2024 | 545.00 | 548.00 | 535.00 | 537.00 | 537.00 | 37,545 |
| Dec 24, 2024 | 559.00 | 564.00 | 545.00 | 545.00 | 545.00 | 20,075 |
| Dec 23, 2024 | 549.00 | 565.00 | 549.00 | 557.00 | 557.00 | 38,644 |
| Dec 20, 2024 | 572.00 | 575.00 | 554.00 | 554.00 | 554.00 | 26,908 |
| Dec 19, 2024 | 582.00 | 583.00 | 568.00 | 580.00 | 580.00 | 21,207 |
| Dec 18, 2024 | 590.00 | 590.00 | 572.00 | 580.00 | 580.00 | 41,654 |
| Dec 17, 2024 | 583.00 | 596.00 | 561.00 | 590.00 | 590.00 | 70,773 |
| Dec 16, 2024 | 583.00 | 614.00 | 568.00 | 583.00 | 583.00 | 201,647 |
| Dec 13, 2024 | 526.00 | 683.00 | 526.00 | 606.00 | 606.00 | 1,910,783 |
| Dec 12, 2024 | 527.00 | 556.00 | 526.00 | 526.00 | 526.00 | 67,292 |
| Dec 11, 2024 | 529.00 | 552.00 | 526.00 | 541.00 | 541.00 | 15,691 |
| Dec 10, 2024 | 517.00 | 550.00 | 488.00 | 530.00 | 530.00 | 48,020 |
| Dec 9, 2024 | 526.00 | 553.00 | 513.00 | 517.00 | 517.00 | 71,928 |
| Dec 6, 2024 | 564.00 | 565.00 | 532.00 | 556.00 | 556.00 | 39,811 |
| Dec 5, 2024 | 582.00 | 598.00 | 565.00 | 565.00 | 565.00 | 74,045 |
| Dec 4, 2024 | 538.00 | 640.00 | 535.00 | 581.00 | 581.00 | 259,493 |
| Dec 3, 2024 | 547.00 | 548.00 | 530.00 | 535.00 | 535.00 | 49,401 |
| Dec 2, 2024 | 568.00 | 680.00 | 537.00 | 537.00 | 537.00 | 599,403 |
| Nov 29, 2024 | 568.00 | 579.00 | 551.00 | 568.00 | 568.00 | 32,842 |
| Nov 28, 2024 | 568.00 | 584.00 | 567.00 | 568.00 | 568.00 | 22,245 |
| Nov 27, 2024 | 572.00 | 584.00 | 563.00 | 568.00 | 568.00 | 35,661 |
| Nov 26, 2024 | 586.00 | 602.00 | 570.00 | 572.00 | 572.00 | 46,143 |
| Nov 25, 2024 | 574.00 | 593.00 | 560.00 | 586.00 | 586.00 | 39,799 |
| Nov 22, 2024 | 602.00 | 604.00 | 571.00 | 581.00 | 581.00 | 17,998 |
| Nov 21, 2024 | 572.00 | 605.00 | 570.00 | 581.00 | 581.00 | 19,648 |
| Nov 20, 2024 | 605.00 | 605.00 | 571.00 | 576.00 | 576.00 | 17,081 |
| Nov 19, 2024 | 604.00 | 604.00 | 575.00 | 590.00 | 590.00 | 20,298 |
| Nov 18, 2024 | 574.00 | 602.00 | 564.00 | 574.00 | 574.00 | 18,475 |
| Nov 15, 2024 | 575.00 | 600.00 | 570.00 | 571.00 | 571.00 | 25,494 |
| Nov 14, 2024 | 572.00 | 587.00 | 563.00 | 570.00 | 570.00 | 4,975 |
| Nov 13, 2024 | 595.00 | 596.00 | 562.00 | 572.00 | 572.00 | 45,915 |
| Nov 12, 2024 | 636.00 | 636.00 | 566.00 | 596.00 | 596.00 | 226,800 |
| Nov 11, 2024 | 645.00 | 653.00 | 612.00 | 639.00 | 639.00 | 39,849 |
| Nov 8, 2024 | 635.00 | 656.00 | 627.00 | 656.00 | 656.00 | 18,444 |
| Nov 7, 2024 | 641.00 | 649.00 | 634.00 | 635.00 | 635.00 | 6,532 |
| Nov 6, 2024 | 675.00 | 675.00 | 640.00 | 649.00 | 649.00 | 20,928 |
| Nov 4, 2024 | 673.00 | 674.00 | 661.00 | 671.00 | 671.00 | 7,759 |
| Nov 1, 2024 | 661.00 | 695.00 | 650.00 | 661.00 | 661.00 | 12,876 |
| Oct 31, 2024 | 658.00 | 693.00 | 647.00 | 661.00 | 661.00 | 68,699 |
| Oct 29, 2024 | 649.00 | 657.00 | 639.00 | 639.00 | 639.00 | 15,509 |
| Oct 28, 2024 | 638.00 | 649.00 | 629.00 | 649.00 | 649.00 | 39,526 |
| Oct 25, 2024 | 625.00 | 658.00 | 625.00 | 639.00 | 639.00 | 15,053 |
| Oct 24, 2024 | 654.00 | 655.00 | 632.00 | 632.00 | 632.00 | 12,529 |
| Oct 23, 2024 | 668.00 | 668.00 | 630.00 | 656.00 | 656.00 | 12,144 |
| Oct 22, 2024 | 654.00 | 667.00 | 634.00 | 646.00 | 646.00 | 18,158 |
| Oct 21, 2024 | 660.00 | 668.00 | 651.00 | 652.00 | 652.00 | 13,257 |
| Oct 18, 2024 | 660.00 | 665.00 | 653.00 | 653.00 | 653.00 | 28,823 |
| Oct 17, 2024 | 652.00 | 680.00 | 648.00 | 658.00 | 658.00 | 10,278 |
| Oct 16, 2024 | 658.00 | 658.00 | 644.00 | 653.00 | 653.00 | 15,186 |
| Oct 15, 2024 | 658.00 | 668.00 | 645.00 | 645.00 | 645.00 | 56,488 |
| Oct 14, 2024 | 658.00 | 666.00 | 651.00 | 657.00 | 657.00 | 19,811 |
| Oct 11, 2024 | 686.00 | 686.00 | 659.00 | 660.00 | 660.00 | 77,218 |
| Oct 10, 2024 | 694.00 | 702.00 | 679.00 | 686.00 | 686.00 | 26,881 |
| Oct 8, 2024 | 700.00 | 769.00 | 693.00 | 694.00 | 694.00 | 188,144 |
| Oct 7, 2024 | 716.00 | 717.00 | 700.00 | 700.00 | 700.00 | 6,930 |
| Oct 4, 2024 | 699.00 | 738.00 | 696.00 | 716.00 | 716.00 | 15,822 |
| Oct 2, 2024 | 684.00 | 699.00 | 679.00 | 699.00 | 699.00 | 17,591 |
| Sep 30, 2024 | 684.00 | 700.00 | 684.00 | 684.00 | 684.00 | 23,396 |
| Sep 27, 2024 | 704.00 | 708.00 | 682.00 | 684.00 | 684.00 | 42,752 |
| Sep 26, 2024 | 712.00 | 712.00 | 696.00 | 704.00 | 704.00 | 28,523 |
| Sep 25, 2024 | 699.00 | 710.00 | 690.00 | 703.00 | 703.00 | 78,720 |
| Sep 24, 2024 | 740.00 | 749.00 | 672.00 | 698.00 | 698.00 | 225,594 |
| Sep 23, 2024 | 710.00 | 765.00 | 710.00 | 755.00 | 755.00 | 192,871 |
| Sep 20, 2024 | 695.00 | 715.00 | 692.00 | 709.00 | 709.00 | 33,651 |
| Sep 19, 2024 | 695.00 | 710.00 | 687.00 | 695.00 | 695.00 | 35,731 |
| Sep 13, 2024 | 715.00 | 738.00 | 681.00 | 701.00 | 701.00 | 72,368 |
| Sep 12, 2024 | 690.00 | 724.00 | 687.00 | 715.00 | 715.00 | 102,632 |
| Sep 11, 2024 | 823.00 | 852.00 | 682.00 | 690.00 | 690.00 | 1,140,132 |
| Sep 10, 2024 | 725.00 | 745.00 | 711.00 | 732.00 | 732.00 | 117,552 |
| Sep 9, 2024 | 738.00 | 748.00 | 700.00 | 725.00 | 725.00 | 136,797 |
| Sep 6, 2024 | 724.00 | 747.00 | 716.00 | 738.00 | 738.00 | 121,584 |
| Sep 5, 2024 | 688.00 | 738.00 | 687.00 | 724.00 | 724.00 | 178,190 |
| Sep 4, 2024 | 692.00 | 714.00 | 684.00 | 688.00 | 688.00 | 43,322 |
| Sep 3, 2024 | 685.00 | 753.00 | 675.00 | 696.00 | 696.00 | 493,846 |
| Sep 2, 2024 | 680.00 | 684.00 | 656.00 | 684.00 | 684.00 | 32,927 |
| Aug 30, 2024 | 659.00 | 699.00 | 650.00 | 652.00 | 652.00 | 155,391 |
| Aug 29, 2024 | 664.00 | 690.00 | 652.00 | 666.00 | 666.00 | 89,119 |
| Aug 28, 2024 | 677.00 | 694.00 | 660.00 | 664.00 | 664.00 | 47,603 |
| Aug 26, 2024 | 687.00 | 694.00 | 660.00 | 660.00 | 660.00 | 35,255 |
| Aug 23, 2024 | 686.00 | 694.00 | 651.00 | 686.00 | 686.00 | 49,723 |
| Aug 22, 2024 | 691.00 | 704.00 | 686.00 | 686.00 | 686.00 | 54,187 |
| Aug 21, 2024 | 698.00 | 698.00 | 680.00 | 696.00 | 696.00 | 54,328 |
| Aug 20, 2024 | 680.00 | 725.00 | 665.00 | 699.00 | 699.00 | 176,907 |
| Aug 19, 2024 | 639.00 | 777.00 | 621.00 | 679.00 | 679.00 | 1,523,663 |
| Aug 16, 2024 | 633.00 | 684.00 | 613.00 | 639.00 | 639.00 | 87,312 |
| Aug 14, 2024 | 609.00 | 640.00 | 609.00 | 640.00 | 640.00 | 42,725 |
| Aug 13, 2024 | 623.00 | 623.00 | 601.00 | 609.00 | 609.00 | 23,775 |
| Aug 12, 2024 | 620.00 | 665.00 | 608.00 | 620.00 | 620.00 | 43,448 |
| Aug 9, 2024 | 615.00 | 630.00 | 615.00 | 615.00 | 615.00 | 42,157 |
| Aug 8, 2024 | 602.00 | 647.00 | 602.00 | 619.00 | 619.00 | 38,123 |
| Aug 7, 2024 | 589.00 | 629.00 | 589.00 | 600.00 | 600.00 | 24,914 |
| Aug 6, 2024 | 552.00 | 610.00 | 552.00 | 583.00 | 583.00 | 122,800 |
| Aug 5, 2024 | 639.00 | 639.00 | 580.00 | 581.00 | 581.00 | 80,492 |
| Aug 2, 2024 | 664.00 | 664.00 | 639.00 | 639.00 | 639.00 | 35,633 |
| Aug 1, 2024 | 659.00 | 675.00 | 659.00 | 664.00 | 664.00 | 49,603 |
| Jul 31, 2024 | 675.00 | 688.00 | 655.00 | 659.00 | 659.00 | 34,374 |
| Jul 30, 2024 | 689.00 | 689.00 | 656.00 | 675.00 | 675.00 | 61,939 |
| Jul 29, 2024 | 705.00 | 713.00 | 661.00 | 672.00 | 672.00 | 94,366 |
| Jul 26, 2024 | 660.00 | 660.00 | 641.00 | 654.00 | 654.00 | 57,549 |
| Jul 25, 2024 | 677.00 | 678.00 | 649.00 | 653.00 | 653.00 | 147,139 |
| Jul 24, 2024 | 729.00 | 729.00 | 658.00 | 677.00 | 677.00 | 502,042 |
| Jul 23, 2024 | 607.00 | 798.00 | 607.00 | 707.00 | 707.00 | 3,979,678 |
| Jul 22, 2024 | 630.00 | 635.00 | 611.00 | 614.00 | 614.00 | 42,477 |
| Jul 19, 2024 | 630.00 | 644.00 | 630.00 | 630.00 | 630.00 | 37,005 |
| Jul 18, 2024 | 646.00 | 649.00 | 627.00 | 646.00 | 646.00 | 28,025 |
| Jul 17, 2024 | 660.00 | 664.00 | 646.00 | 646.00 | 646.00 | 40,374 |
| Jul 16, 2024 | 673.00 | 673.00 | 659.00 | 664.00 | 664.00 | 58,084 |
| Jul 15, 2024 | 677.00 | 690.00 | 660.00 | 673.00 | 673.00 | 36,591 |
| Jul 12, 2024 | 693.00 | 700.00 | 653.00 | 660.00 | 660.00 | 144,424 |
| Jul 11, 2024 | 703.00 | 712.00 | 691.00 | 693.00 | 693.00 | 143,235 |
| Jul 10, 2024 | 694.00 | 705.00 | 688.00 | 703.00 | 703.00 | 82,198 |
| Jul 9, 2024 | 694.00 | 730.00 | 686.00 | 694.00 | 694.00 | 189,843 |
| Jul 8, 2024 | 675.00 | 709.00 | 674.00 | 697.00 | 697.00 | 196,285 |
| Jul 5, 2024 | 652.00 | 700.00 | 647.00 | 675.00 | 675.00 | 146,015 |
| Jul 4, 2024 | 669.00 | 669.00 | 651.00 | 651.00 | 651.00 | 86,081 |
| Jul 3, 2024 | 671.00 | 707.00 | 655.00 | 663.00 | 663.00 | 112,678 |
| Jul 2, 2024 | 676.00 | 716.00 | 658.00 | 671.00 | 671.00 | 346,167 |
| Jul 1, 2024 | 679.00 | 738.00 | 664.00 | 674.00 | 674.00 | 942,347 |
| Jun 28, 2024 | 673.00 | 697.00 | 658.00 | 659.00 | 659.00 | 265,279 |
| Jun 27, 2024 | 652.00 | 773.00 | 649.00 | 702.00 | 702.00 | 3,727,635 |
| Jun 26, 2024 | 605.00 | 740.00 | 600.00 | 658.00 | 658.00 | 4,040,718 |
| Jun 25, 2024 | 603.00 | 625.00 | 591.00 | 605.00 | 605.00 | 48,445 |
| Jun 24, 2024 | 597.00 | 609.00 | 597.00 | 598.00 | 598.00 | 28,392 |
| Jun 21, 2024 | 604.00 | 618.00 | 600.00 | 609.00 | 609.00 | 48,307 |
| Jun 20, 2024 | 632.00 | 632.00 | 611.00 | 612.00 | 612.00 | 53,906 |
| Jun 19, 2024 | 654.00 | 654.00 | 630.00 | 632.00 | 632.00 | 121,104 |
| Jun 18, 2024 | 629.00 | 671.00 | 629.00 | 654.00 | 654.00 | 257,182 |
| Jun 17, 2024 | 623.00 | 657.00 | 619.00 | 631.00 | 631.00 | 290,112 |
| Jun 14, 2024 | 572.00 | 727.00 | 572.00 | 629.00 | 629.00 | 5,870,197 |
| Jun 13, 2024 | 580.00 | 584.00 | 572.00 | 572.00 | 572.00 | 19,528 |
| Jun 12, 2024 | 568.00 | 590.00 | 550.00 | 580.00 | 580.00 | 37,836 |
| Jun 11, 2024 | 574.00 | 583.00 | 569.00 | 583.00 | 583.00 | 19,957 |
| Jun 10, 2024 | 580.00 | 583.00 | 569.00 | 582.00 | 582.00 | 28,573 |
| Jun 7, 2024 | 562.00 | 580.00 | 562.00 | 580.00 | 580.00 | 33,087 |
| Jun 5, 2024 | 568.00 | 583.00 | 541.00 | 572.00 | 572.00 | 25,936 |
| Jun 4, 2024 | 562.00 | 576.00 | 562.00 | 568.00 | 568.00 | 24,530 |
| Jun 3, 2024 | 552.00 | 570.00 | 547.00 | 570.00 | 570.00 | 41,834 |