KOSDAQ - Delayed Quote KRW
Koryo Credit Information Co., Ltd. (049720.KQ)
10,120.00
-60.00
(-0.59%)
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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 10,180.00 | 10,180.00 | 10,050.00 | 10,120.00 | 10,120.00 | 26,549 |
| May 7, 2025 | 10,140.00 | 10,180.00 | 10,070.00 | 10,180.00 | 10,180.00 | 33,977 |
| May 2, 2025 | 10,020.00 | 10,180.00 | 10,000.00 | 10,140.00 | 10,140.00 | 52,957 |
| Apr 30, 2025 | 9,950.00 | 10,070.00 | 9,930.00 | 10,020.00 | 10,020.00 | 65,696 |
| Apr 29, 2025 | 9,910.00 | 9,970.00 | 9,870.00 | 9,940.00 | 9,940.00 | 44,794 |
| Apr 28, 2025 | 9,800.00 | 9,910.00 | 9,780.00 | 9,890.00 | 9,890.00 | 52,004 |
| Apr 25, 2025 | 9,840.00 | 9,880.00 | 9,750.00 | 9,790.00 | 9,790.00 | 22,745 |
| Apr 24, 2025 | 9,850.00 | 9,870.00 | 9,810.00 | 9,840.00 | 9,840.00 | 13,794 |
| Apr 23, 2025 | 9,800.00 | 9,880.00 | 9,710.00 | 9,840.00 | 9,840.00 | 34,794 |
| Apr 22, 2025 | 9,860.00 | 9,920.00 | 9,800.00 | 9,800.00 | 9,800.00 | 59,868 |
| Apr 21, 2025 | 9,790.00 | 9,860.00 | 9,720.00 | 9,860.00 | 9,860.00 | 53,280 |
| Apr 18, 2025 | 9,630.00 | 9,770.00 | 9,580.00 | 9,730.00 | 9,730.00 | 33,692 |
| Apr 17, 2025 | 9,650.00 | 9,670.00 | 9,570.00 | 9,620.00 | 9,620.00 | 32,545 |
| Apr 16, 2025 | 9,700.00 | 9,700.00 | 9,600.00 | 9,650.00 | 9,650.00 | 26,160 |
| Apr 15, 2025 | 9,610.00 | 9,690.00 | 9,580.00 | 9,650.00 | 9,650.00 | 54,712 |
| Apr 14, 2025 | 9,450.00 | 9,630.00 | 9,420.00 | 9,610.00 | 9,610.00 | 72,147 |
| Apr 11, 2025 | 9,420.00 | 10,360.00 | 9,380.00 | 9,430.00 | 9,430.00 | 605,362 |
| Apr 10, 2025 | 9,480.00 | 9,530.00 | 9,400.00 | 9,530.00 | 9,530.00 | 31,606 |
| Apr 9, 2025 | 9,450.00 | 9,460.00 | 9,320.00 | 9,330.00 | 9,330.00 | 34,987 |
| Apr 8, 2025 | 9,330.00 | 9,510.00 | 9,330.00 | 9,450.00 | 9,450.00 | 23,281 |
| Apr 7, 2025 | 9,500.00 | 9,600.00 | 9,280.00 | 9,320.00 | 9,320.00 | 79,173 |
| Apr 4, 2025 | 9,600.00 | 9,620.00 | 9,450.00 | 9,610.00 | 9,610.00 | 55,013 |
| Apr 3, 2025 | 9,660.00 | 9,730.00 | 9,560.00 | 9,610.00 | 9,610.00 | 57,275 |
| Apr 2, 2025 | 9,570.00 | 9,700.00 | 9,560.00 | 9,660.00 | 9,660.00 | 25,287 |
| Apr 1, 2025 | 9,690.00 | 9,750.00 | 9,600.00 | 9,670.00 | 9,670.00 | 36,108 |
| Mar 31, 2025 | 9,730.00 | 9,840.00 | 9,610.00 | 9,690.00 | 9,690.00 | 93,713 |
| Mar 28, 2025 | 9,750.00 | 9,750.00 | 9,670.00 | 9,700.00 | 9,700.00 | 21,949 |
| Mar 27, 2025 | 9,760.00 | 9,760.00 | 9,650.00 | 9,750.00 | 9,750.00 | 40,589 |
| Mar 26, 2025 | 9,740.00 | 9,750.00 | 9,640.00 | 9,650.00 | 9,650.00 | 22,781 |
| Mar 25, 2025 | 9,700.00 | 9,780.00 | 9,700.00 | 9,740.00 | 9,740.00 | 18,152 |
| Mar 24, 2025 | 9,670.00 | 9,760.00 | 9,660.00 | 9,730.00 | 9,730.00 | 29,929 |
| Mar 21, 2025 | 9,620.00 | 9,690.00 | 9,590.00 | 9,670.00 | 9,670.00 | 21,319 |
| Mar 20, 2025 | 9,680.00 | 9,700.00 | 9,600.00 | 9,620.00 | 9,620.00 | 24,498 |
| Mar 19, 2025 | 9,610.00 | 9,750.00 | 9,610.00 | 9,680.00 | 9,680.00 | 25,296 |
| Mar 18, 2025 | 9,600.00 | 9,640.00 | 9,570.00 | 9,610.00 | 9,610.00 | 16,954 |
| Mar 17, 2025 | 9,610.00 | 9,670.00 | 9,570.00 | 9,600.00 | 9,600.00 | 22,318 |
| Mar 14, 2025 | 9,630.00 | 9,670.00 | 9,590.00 | 9,620.00 | 9,620.00 | 16,887 |
| Mar 13, 2025 | 9,600.00 | 9,660.00 | 9,570.00 | 9,630.00 | 9,630.00 | 17,655 |
| Mar 12, 2025 | 9,540.00 | 9,670.00 | 9,540.00 | 9,600.00 | 9,600.00 | 19,481 |
| Mar 11, 2025 | 9,640.00 | 9,690.00 | 9,560.00 | 9,590.00 | 9,590.00 | 46,290 |
| Mar 10, 2025 | 9,700.00 | 9,720.00 | 9,560.00 | 9,640.00 | 9,640.00 | 85,269 |
| Mar 7, 2025 | 9,740.00 | 9,775.00 | 9,640.00 | 9,720.00 | 9,720.00 | 39,723 |
| Mar 6, 2025 | 9,750.00 | 9,760.00 | 9,670.00 | 9,750.00 | 9,750.00 | 43,290 |
| Mar 5, 2025 | 9,810.00 | 9,820.00 | 9,730.00 | 9,750.00 | 9,750.00 | 16,273 |
| Mar 4, 2025 | 9,770.00 | 9,790.00 | 9,710.00 | 9,790.00 | 9,790.00 | 22,841 |
| Feb 28, 2025 | 9,770.00 | 9,780.00 | 9,720.00 | 9,770.00 | 9,770.00 | 34,363 |
| Feb 27, 2025 | 9,720.00 | 9,800.00 | 9,720.00 | 9,760.00 | 9,760.00 | 14,949 |
| Feb 26, 2025 | 9,750.00 | 9,790.00 | 9,700.00 | 9,750.00 | 9,750.00 | 15,999 |
| Feb 25, 2025 | 9,880.00 | 9,880.00 | 9,750.00 | 9,760.00 | 9,760.00 | 19,502 |
| Feb 24, 2025 | 9,850.00 | 9,880.00 | 9,800.00 | 9,820.00 | 9,820.00 | 30,745 |
| Feb 21, 2025 | 9,810.00 | 9,900.00 | 9,780.00 | 9,850.00 | 9,850.00 | 32,044 |
| Feb 20, 2025 | 9,830.00 | 9,860.00 | 9,720.00 | 9,830.00 | 9,830.00 | 42,547 |
| Feb 19, 2025 | 9,780.00 | 9,840.00 | 9,730.00 | 9,820.00 | 9,820.00 | 33,310 |
| Feb 18, 2025 | 9,720.00 | 9,800.00 | 9,680.00 | 9,780.00 | 9,780.00 | 31,352 |
| Feb 17, 2025 | 9,700.00 | 9,740.00 | 9,650.00 | 9,720.00 | 9,720.00 | 40,287 |
| Feb 14, 2025 | 9,710.00 | 9,770.00 | 9,650.00 | 9,700.00 | 9,700.00 | 34,129 |
| Feb 13, 2025 | 9,710.00 | 9,780.00 | 9,680.00 | 9,710.00 | 9,710.00 | 27,181 |
| Feb 12, 2025 | 9,840.00 | 9,840.00 | 9,640.00 | 9,750.00 | 9,750.00 | 43,427 |
| Feb 11, 2025 | 9,700.00 | 9,840.00 | 9,600.00 | 9,840.00 | 9,840.00 | 27,613 |
| Feb 10, 2025 | 9,630.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 48,122 |
| Feb 7, 2025 | 9,650.00 | 9,690.00 | 9,630.00 | 9,690.00 | 9,690.00 | 19,156 |
| Feb 6, 2025 | 9,720.00 | 9,730.00 | 9,630.00 | 9,640.00 | 9,640.00 | 47,742 |
| Feb 5, 2025 | 9,660.00 | 9,720.00 | 9,610.00 | 9,700.00 | 9,700.00 | 42,745 |
| Feb 4, 2025 | 9,690.00 | 9,820.00 | 9,660.00 | 9,720.00 | 9,720.00 | 26,569 |
| Feb 3, 2025 | 9,650.00 | 9,820.00 | 9,650.00 | 9,790.00 | 9,790.00 | 42,475 |
| Jan 31, 2025 | 9,650.00 | 9,810.00 | 9,650.00 | 9,650.00 | 9,650.00 | 34,298 |
| Jan 24, 2025 | 9,890.00 | 9,910.00 | 9,680.00 | 9,810.00 | 9,810.00 | 41,934 |
| Jan 23, 2025 | 9,810.00 | 9,890.00 | 9,810.00 | 9,870.00 | 9,870.00 | 23,834 |
| Jan 22, 2025 | 9,840.00 | 9,890.00 | 9,810.00 | 9,820.00 | 9,820.00 | 20,372 |
| Jan 21, 2025 | 9,820.00 | 9,890.00 | 9,790.00 | 9,810.00 | 9,810.00 | 32,127 |
| Jan 20, 2025 | 9,940.00 | 9,940.00 | 9,810.00 | 9,840.00 | 9,840.00 | 41,958 |
| Jan 17, 2025 | 9,980.00 | 9,990.00 | 9,890.00 | 9,950.00 | 9,950.00 | 28,983 |
| Jan 16, 2025 | 10,050.00 | 10,050.00 | 9,930.00 | 9,980.00 | 9,980.00 | 22,998 |
| Jan 15, 2025 | 9,950.00 | 10,070.00 | 9,930.00 | 10,070.00 | 10,070.00 | 42,433 |
| Jan 14, 2025 | 9,970.00 | 10,000.00 | 9,900.00 | 9,910.00 | 9,910.00 | 30,148 |
| Jan 13, 2025 | 10,000.00 | 10,030.00 | 9,930.00 | 9,970.00 | 9,970.00 | 40,517 |
| Jan 10, 2025 | 10,030.00 | 10,030.00 | 9,960.00 | 10,000.00 | 10,000.00 | 27,034 |
| Jan 9, 2025 | 10,050.00 | 10,070.00 | 10,000.00 | 10,030.00 | 10,030.00 | 30,100 |
| Jan 8, 2025 | 10,120.00 | 10,120.00 | 10,010.00 | 10,050.00 | 10,050.00 | 34,705 |
| Jan 7, 2025 | 9,990.00 | 10,130.00 | 9,990.00 | 10,120.00 | 10,120.00 | 28,494 |
| Jan 6, 2025 | 10,030.00 | 10,140.00 | 10,010.00 | 10,050.00 | 10,050.00 | 17,321 |
| Jan 3, 2025 | 10,010.00 | 10,130.00 | 10,010.00 | 10,050.00 | 10,050.00 | 21,066 |
| Jan 2, 2025 | 10,110.00 | 10,170.00 | 10,000.00 | 10,040.00 | 10,040.00 | 37,584 |
| Dec 30, 2024 | 10,120.00 | 10,230.00 | 10,060.00 | 10,110.00 | 10,110.00 | 35,861 |
| Dec 27, 2024 | 200 Dividend | |||||
| Dec 27, 2024 | 10,310.00 | 10,570.00 | 10,080.00 | 10,110.00 | 10,110.00 | 199,743 |
| Dec 26, 2024 | 10,320.00 | 10,450.00 | 10,310.00 | 10,400.00 | 10,200.00 | 56,552 |
| Dec 24, 2024 | 10,220.00 | 10,430.00 | 10,200.00 | 10,320.00 | 10,121.54 | 51,094 |
| Dec 23, 2024 | 10,330.00 | 10,350.00 | 10,200.00 | 10,220.00 | 10,023.46 | 40,751 |
| Dec 20, 2024 | 10,390.00 | 10,390.00 | 10,220.00 | 10,330.00 | 10,131.35 | 27,400 |
| Dec 19, 2024 | 10,330.00 | 10,540.00 | 10,240.00 | 10,260.00 | 10,062.69 | 42,717 |
| Dec 18, 2024 | 10,220.00 | 10,280.00 | 10,150.00 | 10,230.00 | 10,033.27 | 30,601 |
| Dec 17, 2024 | 10,350.00 | 10,400.00 | 10,200.00 | 10,240.00 | 10,043.08 | 38,364 |
| Dec 16, 2024 | 10,360.00 | 10,430.00 | 10,210.00 | 10,350.00 | 10,150.96 | 57,496 |
| Dec 13, 2024 | 10,160.00 | 10,480.00 | 10,140.00 | 10,460.00 | 10,258.85 | 112,487 |
| Dec 12, 2024 | 10,140.00 | 10,300.00 | 10,100.00 | 10,160.00 | 9,964.62 | 40,089 |
| Dec 11, 2024 | 10,040.00 | 10,300.00 | 10,040.00 | 10,120.00 | 9,925.38 | 35,248 |
| Dec 10, 2024 | 9,980.00 | 10,050.00 | 9,910.00 | 10,040.00 | 9,846.92 | 32,963 |
| Dec 9, 2024 | 9,710.00 | 10,380.00 | 9,710.00 | 9,980.00 | 9,788.08 | 128,813 |
| Dec 6, 2024 | 10,150.00 | 10,150.00 | 9,910.00 | 10,040.00 | 9,846.92 | 50,189 |
| Dec 5, 2024 | 10,210.00 | 10,240.00 | 10,040.00 | 10,150.00 | 9,954.81 | 42,288 |
| Dec 4, 2024 | 10,130.00 | 10,300.00 | 10,130.00 | 10,220.00 | 10,023.46 | 44,254 |
| Dec 3, 2024 | 10,370.00 | 10,390.00 | 10,200.00 | 10,230.00 | 10,033.27 | 33,800 |
| Dec 2, 2024 | 10,370.00 | 10,420.00 | 10,320.00 | 10,370.00 | 10,170.58 | 46,652 |
| Nov 29, 2024 | 10,300.00 | 10,370.00 | 10,190.00 | 10,310.00 | 10,111.73 | 39,856 |
| Nov 28, 2024 | 10,170.00 | 10,300.00 | 10,050.00 | 10,280.00 | 10,082.31 | 42,732 |
| Nov 27, 2024 | 10,100.00 | 10,170.00 | 10,070.00 | 10,170.00 | 9,974.42 | 46,936 |
| Nov 26, 2024 | 9,980.00 | 10,080.00 | 9,930.00 | 10,020.00 | 9,827.31 | 29,579 |
| Nov 25, 2024 | 9,950.00 | 9,980.00 | 9,860.00 | 9,940.00 | 9,748.85 | 41,858 |
| Nov 22, 2024 | 9,880.00 | 10,000.00 | 9,870.00 | 9,930.00 | 9,739.04 | 20,343 |
| Nov 21, 2024 | 10,000.00 | 10,000.00 | 9,840.00 | 9,870.00 | 9,680.19 | 24,223 |
| Nov 20, 2024 | 9,960.00 | 10,020.00 | 9,910.00 | 9,980.00 | 9,788.08 | 28,692 |
| Nov 19, 2024 | 9,800.00 | 10,010.00 | 9,800.00 | 9,980.00 | 9,788.08 | 67,468 |
| Nov 18, 2024 | 9,800.00 | 9,840.00 | 9,700.00 | 9,750.00 | 9,562.50 | 34,904 |
| Nov 15, 2024 | 9,670.00 | 9,810.00 | 9,510.00 | 9,800.00 | 9,611.54 | 51,137 |
| Nov 14, 2024 | 9,710.00 | 9,780.00 | 9,540.00 | 9,670.00 | 9,484.04 | 33,198 |
| Nov 13, 2024 | 9,500.00 | 9,760.00 | 9,450.00 | 9,710.00 | 9,523.27 | 37,261 |
| Nov 12, 2024 | 9,620.00 | 9,790.00 | 9,440.00 | 9,450.00 | 9,268.27 | 70,754 |
| Nov 11, 2024 | 9,720.00 | 9,800.00 | 9,590.00 | 9,620.00 | 9,435.00 | 48,472 |
| Nov 8, 2024 | 9,800.00 | 9,810.00 | 9,780.00 | 9,800.00 | 9,611.54 | 11,768 |
| Nov 7, 2024 | 9,850.00 | 9,860.00 | 9,600.00 | 9,800.00 | 9,611.54 | 13,819 |
| Nov 6, 2024 | 9,860.00 | 9,880.00 | 9,810.00 | 9,860.00 | 9,670.38 | 12,265 |
| Nov 5, 2024 | 9,880.00 | 9,920.00 | 9,830.00 | 9,870.00 | 9,680.19 | 8,296 |
| Nov 4, 2024 | 9,900.00 | 9,910.00 | 9,750.00 | 9,870.00 | 9,680.19 | 17,204 |
| Nov 1, 2024 | 9,680.00 | 9,930.00 | 9,640.00 | 9,890.00 | 9,699.81 | 24,594 |
| Oct 31, 2024 | 9,650.00 | 9,760.00 | 9,620.00 | 9,700.00 | 9,513.46 | 29,130 |
| Oct 30, 2024 | 9,730.00 | 9,750.00 | 9,580.00 | 9,650.00 | 9,464.42 | 72,159 |
| Oct 29, 2024 | 9,860.00 | 9,890.00 | 9,660.00 | 9,730.00 | 9,542.88 | 83,653 |
| Oct 28, 2024 | 9,920.00 | 9,970.00 | 9,850.00 | 9,890.00 | 9,699.81 | 37,699 |
| Oct 25, 2024 | 9,930.00 | 10,000.00 | 9,930.00 | 9,940.00 | 9,748.85 | 23,313 |
| Oct 24, 2024 | 9,950.00 | 9,960.00 | 9,920.00 | 9,960.00 | 9,768.46 | 14,564 |
| Oct 23, 2024 | 9,970.00 | 9,980.00 | 9,900.00 | 9,950.00 | 9,758.65 | 34,729 |
| Oct 22, 2024 | 9,950.00 | 10,040.00 | 9,930.00 | 9,970.00 | 9,778.27 | 26,073 |
| Oct 21, 2024 | 9,980.00 | 9,980.00 | 9,940.00 | 9,970.00 | 9,778.27 | 16,862 |
| Oct 18, 2024 | 9,990.00 | 9,990.00 | 9,950.00 | 9,980.00 | 9,788.08 | 16,457 |
| Oct 17, 2024 | 9,960.00 | 9,990.00 | 9,950.00 | 9,980.00 | 9,788.08 | 19,323 |
| Oct 16, 2024 | 10,020.00 | 10,020.00 | 9,950.00 | 9,980.00 | 9,788.08 | 21,095 |
| Oct 15, 2024 | 9,990.00 | 10,020.00 | 9,970.00 | 10,000.00 | 9,807.69 | 21,728 |
| Oct 14, 2024 | 10,040.00 | 10,040.00 | 9,940.00 | 9,990.00 | 9,797.88 | 53,569 |
| Oct 11, 2024 | 10,050.00 | 10,070.00 | 10,010.00 | 10,040.00 | 9,846.92 | 17,390 |
| Oct 10, 2024 | 10,030.00 | 10,110.00 | 10,010.00 | 10,030.00 | 9,837.12 | 14,418 |
| Oct 8, 2024 | 10,110.00 | 10,110.00 | 10,020.00 | 10,090.00 | 9,895.96 | 19,300 |
| Oct 7, 2024 | 10,100.00 | 10,120.00 | 10,050.00 | 10,090.00 | 9,895.96 | 13,170 |
| Oct 4, 2024 | 10,030.00 | 10,130.00 | 10,020.00 | 10,110.00 | 9,915.58 | 18,059 |
| Oct 2, 2024 | 10,020.00 | 10,060.00 | 10,000.00 | 10,030.00 | 9,837.12 | 36,557 |
| Sep 30, 2024 | 10,050.00 | 10,050.00 | 10,000.00 | 10,020.00 | 9,827.31 | 23,711 |
| Sep 27, 2024 | 10,100.00 | 10,140.00 | 10,020.00 | 10,050.00 | 9,856.73 | 61,936 |
| Sep 26, 2024 | 10,170.00 | 10,200.00 | 10,080.00 | 10,100.00 | 9,905.77 | 47,607 |
| Sep 25, 2024 | 10,170.00 | 10,270.00 | 10,160.00 | 10,180.00 | 9,984.23 | 25,715 |
| Sep 24, 2024 | 10,220.00 | 10,270.00 | 10,220.00 | 10,220.00 | 10,023.46 | 14,777 |
| Sep 23, 2024 | 10,260.00 | 10,300.00 | 10,210.00 | 10,220.00 | 10,023.46 | 22,371 |
| Sep 20, 2024 | 10,280.00 | 10,300.00 | 10,200.00 | 10,250.00 | 10,052.88 | 31,519 |
| Sep 19, 2024 | 10,220.00 | 10,380.00 | 10,210.00 | 10,280.00 | 10,082.31 | 21,354 |
| Sep 13, 2024 | 10,200.00 | 10,250.00 | 10,110.00 | 10,220.00 | 10,023.46 | 33,040 |
| Sep 12, 2024 | 10,290.00 | 10,290.00 | 10,140.00 | 10,200.00 | 10,003.85 | 18,983 |
| Sep 11, 2024 | 10,190.00 | 10,250.00 | 10,110.00 | 10,180.00 | 9,984.23 | 25,363 |
| Sep 10, 2024 | 10,290.00 | 10,350.00 | 10,170.00 | 10,170.00 | 9,974.42 | 53,400 |
| Sep 9, 2024 | 10,330.00 | 10,410.00 | 10,210.00 | 10,290.00 | 10,092.12 | 38,194 |
| Sep 6, 2024 | 10,320.00 | 10,450.00 | 10,250.00 | 10,320.00 | 10,121.54 | 30,413 |
| Sep 5, 2024 | 10,510.00 | 10,570.00 | 10,340.00 | 10,350.00 | 10,150.96 | 54,740 |
| Sep 4, 2024 | 10,800.00 | 10,900.00 | 10,450.00 | 10,480.00 | 10,278.46 | 166,256 |
| Sep 3, 2024 | 10,450.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,396.15 | 92,894 |
| Sep 2, 2024 | 10,350.00 | 10,460.00 | 10,300.00 | 10,460.00 | 10,258.85 | 51,543 |
| Aug 30, 2024 | 10,370.00 | 10,400.00 | 10,190.00 | 10,300.00 | 10,101.92 | 24,628 |
| Aug 29, 2024 | 10,380.00 | 10,380.00 | 10,280.00 | 10,310.00 | 10,111.73 | 17,856 |
| Aug 28, 2024 | 10,330.00 | 10,470.00 | 10,270.00 | 10,340.00 | 10,141.15 | 45,826 |
| Aug 27, 2024 | 10,260.00 | 10,350.00 | 10,180.00 | 10,280.00 | 10,082.31 | 18,037 |
| Aug 26, 2024 | 10,430.00 | 10,430.00 | 10,190.00 | 10,260.00 | 10,062.69 | 47,285 |
| Aug 23, 2024 | 10,350.00 | 10,460.00 | 10,310.00 | 10,390.00 | 10,190.19 | 29,755 |
| Aug 22, 2024 | 10,260.00 | 10,460.00 | 10,150.00 | 10,360.00 | 10,160.77 | 58,513 |
| Aug 21, 2024 | 10,270.00 | 10,280.00 | 10,180.00 | 10,230.00 | 10,033.27 | 30,814 |
| Aug 20, 2024 | 10,200.00 | 10,310.00 | 10,120.00 | 10,250.00 | 10,052.88 | 43,164 |
| Aug 19, 2024 | 10,370.00 | 10,400.00 | 10,020.00 | 10,230.00 | 10,033.27 | 47,339 |
| Aug 16, 2024 | 10,370.00 | 10,500.00 | 10,290.00 | 10,370.00 | 10,170.58 | 37,295 |
| Aug 14, 2024 | 10,290.00 | 10,450.00 | 10,200.00 | 10,360.00 | 10,160.77 | 32,836 |
| Aug 13, 2024 | 10,320.00 | 10,460.00 | 10,100.00 | 10,320.00 | 10,121.54 | 51,142 |
| Aug 12, 2024 | 10,260.00 | 10,370.00 | 10,250.00 | 10,320.00 | 10,121.54 | 22,917 |
| Aug 9, 2024 | 10,230.00 | 10,340.00 | 10,150.00 | 10,260.00 | 10,062.69 | 32,025 |
| Aug 8, 2024 | 10,340.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,052.88 | 34,138 |
| Aug 7, 2024 | 10,090.00 | 10,350.00 | 10,090.00 | 10,250.00 | 10,052.88 | 50,329 |
| Aug 6, 2024 | 10,000.00 | 10,340.00 | 10,000.00 | 10,220.00 | 10,023.46 | 180,455 |
| Aug 5, 2024 | 10,500.00 | 10,710.00 | 9,900.00 | 10,310.00 | 10,111.73 | 467,571 |
| Aug 2, 2024 | 10,820.00 | 10,830.00 | 10,380.00 | 10,500.00 | 10,298.08 | 100,657 |
| Aug 1, 2024 | 10,340.00 | 10,690.00 | 10,290.00 | 10,570.00 | 10,366.73 | 51,657 |
| Jul 31, 2024 | 10,530.00 | 10,600.00 | 10,450.00 | 10,470.00 | 10,268.65 | 20,322 |
| Jul 30, 2024 | 10,410.00 | 10,650.00 | 10,360.00 | 10,560.00 | 10,356.92 | 44,903 |
| Jul 29, 2024 | 10,570.00 | 10,600.00 | 10,370.00 | 10,410.00 | 10,209.81 | 40,414 |
| Jul 26, 2024 | 10,440.00 | 10,640.00 | 10,430.00 | 10,590.00 | 10,386.35 | 56,373 |
| Jul 25, 2024 | 10,500.00 | 10,870.00 | 10,430.00 | 10,510.00 | 10,307.88 | 312,517 |
| Jul 24, 2024 | 10,460.00 | 10,480.00 | 10,300.00 | 10,370.00 | 10,170.58 | 48,051 |
| Jul 23, 2024 | 10,430.00 | 10,490.00 | 10,310.00 | 10,460.00 | 10,258.85 | 55,483 |
| Jul 22, 2024 | 10,140.00 | 10,450.00 | 10,100.00 | 10,370.00 | 10,170.58 | 89,882 |
| Jul 19, 2024 | 10,040.00 | 11,400.00 | 10,040.00 | 10,230.00 | 10,033.27 | 541,652 |
| Jul 18, 2024 | 10,040.00 | 10,160.00 | 10,040.00 | 10,110.00 | 9,915.58 | 18,822 |
| Jul 17, 2024 | 10,100.00 | 10,180.00 | 9,980.00 | 10,170.00 | 9,974.42 | 21,394 |
| Jul 16, 2024 | 10,090.00 | 10,200.00 | 10,060.00 | 10,110.00 | 9,915.58 | 24,142 |
| Jul 15, 2024 | 10,200.00 | 10,250.00 | 10,160.00 | 10,190.00 | 9,994.04 | 21,353 |
| Jul 12, 2024 | 10,050.00 | 10,240.00 | 10,030.00 | 10,240.00 | 10,043.08 | 39,027 |
| Jul 11, 2024 | 10,030.00 | 10,080.00 | 10,000.00 | 10,040.00 | 9,846.92 | 37,907 |
| Jul 10, 2024 | 10,020.00 | 10,070.00 | 10,000.00 | 10,030.00 | 9,837.12 | 45,220 |
| Jul 9, 2024 | 10,290.00 | 10,290.00 | 10,000.00 | 10,090.00 | 9,895.96 | 68,045 |
| Jul 8, 2024 | 10,080.00 | 10,290.00 | 10,050.00 | 10,250.00 | 10,052.88 | 35,032 |
| Jul 5, 2024 | 10,300.00 | 10,350.00 | 9,980.00 | 10,090.00 | 9,895.96 | 95,261 |
| Jul 4, 2024 | 10,410.00 | 10,410.00 | 10,250.00 | 10,290.00 | 10,092.12 | 38,848 |
| Jul 3, 2024 | 10,370.00 | 10,530.00 | 10,270.00 | 10,410.00 | 10,209.81 | 50,032 |
| Jul 2, 2024 | 10,410.00 | 10,490.00 | 10,310.00 | 10,370.00 | 10,170.58 | 36,086 |
| Jul 1, 2024 | 10,700.00 | 10,700.00 | 10,440.00 | 10,490.00 | 10,288.27 | 59,013 |
| Jun 28, 2024 | 10,700.00 | 10,730.00 | 10,600.00 | 10,700.00 | 10,494.23 | 34,888 |
| Jun 27, 2024 | 180 Dividend | |||||
| Jun 27, 2024 | 10,890.00 | 10,950.00 | 10,670.00 | 10,700.00 | 10,494.23 | 34,667 |
| Jun 26, 2024 | 10,800.00 | 10,960.00 | 10,800.00 | 10,890.00 | 10,504.04 | 51,758 |
| Jun 25, 2024 | 10,780.00 | 10,900.00 | 10,720.00 | 10,880.00 | 10,494.39 | 66,550 |
| Jun 24, 2024 | 10,730.00 | 10,830.00 | 10,640.00 | 10,670.00 | 10,291.84 | 40,933 |
| Jun 21, 2024 | 10,670.00 | 10,770.00 | 10,600.00 | 10,730.00 | 10,349.71 | 39,579 |
| Jun 20, 2024 | 10,650.00 | 10,720.00 | 10,550.00 | 10,670.00 | 10,291.84 | 38,667 |
| Jun 19, 2024 | 10,680.00 | 10,750.00 | 10,550.00 | 10,630.00 | 10,253.25 | 36,308 |
| Jun 18, 2024 | 10,530.00 | 10,750.00 | 10,410.00 | 10,680.00 | 10,301.48 | 58,934 |
| Jun 17, 2024 | 10,490.00 | 10,600.00 | 10,370.00 | 10,530.00 | 10,156.80 | 38,090 |
| Jun 14, 2024 | 10,620.00 | 10,730.00 | 10,480.00 | 10,490.00 | 10,118.22 | 39,656 |
| Jun 13, 2024 | 10,670.00 | 10,730.00 | 10,580.00 | 10,620.00 | 10,243.61 | 32,225 |
| Jun 12, 2024 | 10,540.00 | 10,710.00 | 10,310.00 | 10,660.00 | 10,282.19 | 87,537 |
| Jun 11, 2024 | 10,680.00 | 10,730.00 | 10,540.00 | 10,540.00 | 10,166.44 | 36,761 |
| Jun 10, 2024 | 10,820.00 | 10,820.00 | 10,650.00 | 10,680.00 | 10,301.48 | 47,385 |
| Jun 7, 2024 | 11,000.00 | 11,000.00 | 10,750.00 | 10,820.00 | 10,436.52 | 57,955 |
| Jun 5, 2024 | 11,000.00 | 11,020.00 | 10,910.00 | 10,960.00 | 10,571.56 | 43,068 |
| Jun 4, 2024 | 11,020.00 | 11,120.00 | 10,690.00 | 10,940.00 | 10,552.27 | 116,880 |
| Jun 3, 2024 | 10,910.00 | 11,140.00 | 10,900.00 | 11,080.00 | 10,687.30 | 60,595 |
| May 31, 2024 | 11,160.00 | 11,160.00 | 10,910.00 | 10,910.00 | 10,523.33 | 43,692 |
| May 30, 2024 | 11,120.00 | 11,340.00 | 10,920.00 | 11,130.00 | 10,735.53 | 84,938 |
| May 29, 2024 | 10,950.00 | 11,120.00 | 10,920.00 | 11,120.00 | 10,725.89 | 46,320 |
| May 28, 2024 | 11,090.00 | 11,100.00 | 10,810.00 | 10,950.00 | 10,561.91 | 74,435 |
| May 27, 2024 | 11,250.00 | 11,260.00 | 11,080.00 | 11,090.00 | 10,696.95 | 34,010 |
| May 24, 2024 | 11,060.00 | 11,230.00 | 10,960.00 | 11,190.00 | 10,793.41 | 38,918 |
| May 23, 2024 | 11,170.00 | 11,170.00 | 11,040.00 | 11,140.00 | 10,745.18 | 27,243 |
| May 22, 2024 | 11,350.00 | 11,350.00 | 11,160.00 | 11,170.00 | 10,774.12 | 33,235 |
| May 21, 2024 | 11,070.00 | 11,300.00 | 10,910.00 | 11,230.00 | 10,831.99 | 58,559 |
| May 20, 2024 | 11,000.00 | 11,090.00 | 10,910.00 | 11,010.00 | 10,619.79 | 30,755 |
| May 17, 2024 | 11,180.00 | 11,180.00 | 11,000.00 | 11,050.00 | 10,658.37 | 44,671 |
| May 16, 2024 | 11,010.00 | 11,200.00 | 10,970.00 | 11,180.00 | 10,783.76 | 74,383 |
| May 14, 2024 | 10,990.00 | 11,050.00 | 10,920.00 | 11,010.00 | 10,619.79 | 31,139 |
| May 13, 2024 | 10,900.00 | 11,000.00 | 10,780.00 | 11,000.00 | 10,610.14 | 31,267 |
| May 10, 2024 | 10,880.00 | 10,930.00 | 10,800.00 | 10,820.00 | 10,436.52 | 40,143 |
| May 9, 2024 | 11,030.00 | 11,110.00 | 10,860.00 | 10,880.00 | 10,494.39 | 24,611 |
| May 8, 2024 | 10,900.00 | 11,000.00 | 10,820.00 | 10,990.00 | 10,600.49 | 32,125 |