KSE - Delayed Quote KRW
Samyang Corporation (145995.KS)
35,250.00
0.00
(0.00%)
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 13, 2025 | 35,550.00 | 35,550.00 | 35,100.00 | 35,250.00 | 35,250.00 | 2,200 |
| Jun 12, 2025 | 35,150.00 | 35,250.00 | 35,100.00 | 35,250.00 | 35,250.00 | 2,686 |
| Jun 11, 2025 | 35,250.00 | 35,250.00 | 34,100.00 | 34,550.00 | 34,550.00 | 2,154 |
| Jun 10, 2025 | 35,100.00 | 35,200.00 | 34,550.00 | 34,550.00 | 34,550.00 | 1,140 |
| Jun 9, 2025 | 35,100.00 | 35,200.00 | 34,700.00 | 35,000.00 | 35,000.00 | 4,773 |
| Jun 5, 2025 | 33,500.00 | 34,500.00 | 33,500.00 | 34,500.00 | 34,500.00 | 2,574 |
| Jun 4, 2025 | 33,250.00 | 33,450.00 | 33,250.00 | 33,400.00 | 33,400.00 | 2,613 |
| Jun 2, 2025 | 32,800.00 | 32,950.00 | 32,750.00 | 32,800.00 | 32,800.00 | 1,430 |
| May 30, 2025 | 33,400.00 | 33,450.00 | 32,800.00 | 32,800.00 | 32,800.00 | 521 |
| May 29, 2025 | 32,900.00 | 33,350.00 | 32,800.00 | 33,350.00 | 33,350.00 | 2,663 |
| May 28, 2025 | 32,400.00 | 32,550.00 | 32,400.00 | 32,450.00 | 32,450.00 | 7,356 |
| May 27, 2025 | 32,300.00 | 32,900.00 | 32,300.00 | 32,500.00 | 32,500.00 | 2,117 |
| May 26, 2025 | 31,400.00 | 32,000.00 | 31,400.00 | 32,000.00 | 32,000.00 | 3,516 |
| May 23, 2025 | 31,300.00 | 31,500.00 | 31,300.00 | 31,300.00 | 31,300.00 | 445 |
| May 22, 2025 | 31,450.00 | 31,450.00 | 31,250.00 | 31,300.00 | 31,300.00 | 211 |
| May 21, 2025 | 31,450.00 | 31,450.00 | 31,050.00 | 31,400.00 | 31,400.00 | 496 |
| May 20, 2025 | 31,400.00 | 31,400.00 | 31,200.00 | 31,200.00 | 31,200.00 | 207 |
| May 19, 2025 | 31,750.00 | 31,750.00 | 30,700.00 | 31,000.00 | 31,000.00 | 429 |
| May 16, 2025 | 31,350.00 | 31,450.00 | 31,300.00 | 31,300.00 | 31,300.00 | 570 |
| May 15, 2025 | 31,450.00 | 31,450.00 | 31,200.00 | 31,350.00 | 31,350.00 | 236 |
| May 14, 2025 | 31,750.00 | 31,750.00 | 31,350.00 | 31,400.00 | 31,400.00 | 443 |
| May 13, 2025 | 31,250.00 | 31,300.00 | 31,200.00 | 31,300.00 | 31,300.00 | 364 |
| May 12, 2025 | 31,250.00 | 31,300.00 | 31,200.00 | 31,200.00 | 31,200.00 | 1,155 |
| May 9, 2025 | 30,900.00 | 31,000.00 | 30,850.00 | 31,000.00 | 31,000.00 | 252 |
| May 8, 2025 | 31,000.00 | 31,000.00 | 30,850.00 | 30,900.00 | 30,900.00 | 428 |
| May 7, 2025 | 30,750.00 | 30,800.00 | 30,700.00 | 30,800.00 | 30,800.00 | 216 |
| May 2, 2025 | 30,600.00 | 30,750.00 | 30,600.00 | 30,750.00 | 30,750.00 | 402 |
| Apr 30, 2025 | 30,750.00 | 30,750.00 | 30,550.00 | 30,700.00 | 30,700.00 | 394 |
| Apr 29, 2025 | 30,550.00 | 30,750.00 | 30,550.00 | 30,650.00 | 30,650.00 | 69 |
| Apr 28, 2025 | 30,700.00 | 30,700.00 | 30,600.00 | 30,600.00 | 30,600.00 | 316 |
| Apr 25, 2025 | 30,550.00 | 30,650.00 | 30,550.00 | 30,650.00 | 30,650.00 | 538 |
| Apr 24, 2025 | 30,550.00 | 30,550.00 | 30,450.00 | 30,550.00 | 30,550.00 | 96 |
| Apr 23, 2025 | 30,650.00 | 30,650.00 | 30,150.00 | 30,550.00 | 30,550.00 | 181 |
| Apr 22, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,250.00 | 30,250.00 | 430 |
| Apr 21, 2025 | 29,900.00 | 29,900.00 | 29,750.00 | 29,900.00 | 29,900.00 | 887 |
| Apr 18, 2025 | 29,850.00 | 29,850.00 | 29,700.00 | 29,850.00 | 29,850.00 | 875 |
| Apr 17, 2025 | 29,450.00 | 29,850.00 | 29,450.00 | 29,850.00 | 29,850.00 | 775 |
| Apr 16, 2025 | 29,900.00 | 29,950.00 | 29,750.00 | 29,950.00 | 29,950.00 | 1,203 |
| Apr 15, 2025 | 29,650.00 | 29,900.00 | 29,650.00 | 29,850.00 | 29,850.00 | 1,098 |
| Apr 14, 2025 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | 1 |
| Apr 11, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 335 |
| Apr 10, 2025 | 28,850.00 | 29,100.00 | 28,850.00 | 29,000.00 | 29,000.00 | 577 |
| Apr 9, 2025 | 28,850.00 | 28,850.00 | 28,500.00 | 28,650.00 | 28,650.00 | 861 |
| Apr 8, 2025 | 29,050.00 | 29,050.00 | 28,750.00 | 28,750.00 | 28,750.00 | 464 |
| Apr 7, 2025 | 29,150.00 | 29,200.00 | 28,700.00 | 29,050.00 | 29,050.00 | 501 |
| Apr 4, 2025 | 29,450.00 | 29,450.00 | 29,350.00 | 29,400.00 | 29,400.00 | 101 |
| Apr 3, 2025 | 29,750.00 | 29,750.00 | 29,100.00 | 29,450.00 | 29,450.00 | 417 |
| Apr 2, 2025 | 29,650.00 | 29,950.00 | 29,650.00 | 29,750.00 | 29,750.00 | 42 |
| Apr 1, 2025 | 29,750.00 | 29,850.00 | 29,750.00 | 29,750.00 | 29,750.00 | 217 |
| Mar 31, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | 342 |
| Mar 28, 2025 | 29,900.00 | 29,900.00 | 29,600.00 | 29,800.00 | 29,800.00 | 1,300 |
| Mar 27, 2025 | 29,800.00 | 30,050.00 | 29,800.00 | 29,900.00 | 29,900.00 | 323 |
| Mar 26, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 316 |
| Mar 25, 2025 | 30,300.00 | 30,300.00 | 29,600.00 | 30,000.00 | 30,000.00 | 220 |
| Mar 24, 2025 | 30,000.00 | 30,300.00 | 30,000.00 | 30,300.00 | 30,300.00 | 1,909 |
| Mar 21, 2025 | 30,300.00 | 30,300.00 | 29,600.00 | 30,000.00 | 30,000.00 | 608 |
| Mar 20, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,550.00 | 29,550.00 | 789 |
| Mar 19, 2025 | 29,950.00 | 29,950.00 | 29,500.00 | 29,650.00 | 29,650.00 | 310 |
| Mar 18, 2025 | 29,400.00 | 30,000.00 | 29,350.00 | 29,650.00 | 29,650.00 | 378 |
| Mar 17, 2025 | 29,500.00 | 29,650.00 | 29,450.00 | 29,650.00 | 29,650.00 | 213 |
| Mar 14, 2025 | 29,350.00 | 29,350.00 | 29,100.00 | 29,350.00 | 29,350.00 | 599 |
| Mar 13, 2025 | 29,300.00 | 29,500.00 | 29,200.00 | 29,350.00 | 29,350.00 | 173 |
| Mar 12, 2025 | 29,100.00 | 29,300.00 | 29,100.00 | 29,300.00 | 29,300.00 | 445 |
| Mar 11, 2025 | 29,600.00 | 29,600.00 | 29,200.00 | 29,300.00 | 29,300.00 | 200 |
| Mar 10, 2025 | 29,050.00 | 29,250.00 | 29,050.00 | 29,250.00 | 29,250.00 | 71 |
| Mar 7, 2025 | 29,000.00 | 29,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | 123 |
| Mar 6, 2025 | 29,100.00 | 29,300.00 | 28,950.00 | 29,300.00 | 29,300.00 | 1,036 |
| Mar 5, 2025 | 29,400.00 | 29,400.00 | 29,050.00 | 29,350.00 | 29,350.00 | 158 |
| Mar 4, 2025 | 29,300.00 | 29,350.00 | 29,300.00 | 29,300.00 | 29,300.00 | 26 |
| Feb 28, 2025 | 29,400.00 | 29,400.00 | 29,050.00 | 29,050.00 | 29,050.00 | 133 |
| Feb 27, 2025 | 29,100.00 | 29,400.00 | 29,100.00 | 29,400.00 | 29,400.00 | 397 |
| Feb 26, 2025 | 29,300.00 | 29,300.00 | 29,150.00 | 29,150.00 | 29,150.00 | 505 |
| Feb 25, 2025 | 29,400.00 | 29,400.00 | 29,250.00 | 29,300.00 | 29,300.00 | 1,162 |
| Feb 24, 2025 | 29,550.00 | 29,550.00 | 29,350.00 | 29,400.00 | 29,400.00 | 403 |
| Feb 21, 2025 | 29,600.00 | 29,600.00 | 29,450.00 | 29,550.00 | 29,550.00 | 826 |
| Feb 20, 2025 | 30,200.00 | 30,200.00 | 29,550.00 | 29,600.00 | 29,600.00 | 2,981 |
| Feb 19, 2025 | 29,950.00 | 29,950.00 | 29,100.00 | 29,600.00 | 29,600.00 | 1,146 |
| Feb 18, 2025 | 29,450.00 | 29,950.00 | 29,450.00 | 29,950.00 | 29,950.00 | 1,225 |
| Feb 17, 2025 | 29,200.00 | 29,500.00 | 29,200.00 | 29,450.00 | 29,450.00 | 730 |
| Feb 14, 2025 | 28,100.00 | 28,950.00 | 28,100.00 | 28,950.00 | 28,950.00 | 1,277 |
| Feb 13, 2025 | 28,300.00 | 28,300.00 | 28,000.00 | 28,100.00 | 28,100.00 | 937 |
| Feb 12, 2025 | 28,200.00 | 28,200.00 | 28,050.00 | 28,050.00 | 28,050.00 | 373 |
| Feb 11, 2025 | 28,200.00 | 28,350.00 | 28,050.00 | 28,200.00 | 28,200.00 | 91 |
| Feb 10, 2025 | 27,950.00 | 28,200.00 | 27,900.00 | 28,200.00 | 28,200.00 | 154 |
| Feb 7, 2025 | 28,100.00 | 28,100.00 | 27,900.00 | 27,900.00 | 27,900.00 | 345 |
| Feb 6, 2025 | 28,250.00 | 28,250.00 | 27,800.00 | 28,100.00 | 28,100.00 | 503 |
| Feb 5, 2025 | 28,000.00 | 28,250.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1,139 |
| Feb 4, 2025 | 28,200.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | 830 |
| Feb 3, 2025 | 28,500.00 | 28,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | 866 |
| Jan 31, 2025 | 28,350.00 | 29,400.00 | 28,100.00 | 28,500.00 | 28,500.00 | 596 |
| Jan 24, 2025 | 28,550.00 | 28,550.00 | 28,300.00 | 28,300.00 | 28,300.00 | 1,580 |
| Jan 23, 2025 | 28,800.00 | 28,800.00 | 28,500.00 | 28,550.00 | 28,550.00 | 1,424 |
| Jan 22, 2025 | 28,900.00 | 28,950.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1,226 |
| Jan 21, 2025 | 29,300.00 | 29,300.00 | 28,850.00 | 28,850.00 | 28,850.00 | 937 |
| Jan 20, 2025 | 29,200.00 | 29,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 1,044 |
| Jan 17, 2025 | 29,400.00 | 29,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | 1,884 |
| Jan 16, 2025 | 29,400.00 | 29,500.00 | 29,400.00 | 29,500.00 | 29,500.00 | 200 |
| Jan 15, 2025 | 29,400.00 | 29,450.00 | 29,300.00 | 29,400.00 | 29,400.00 | 1,207 |
| Jan 14, 2025 | 29,550.00 | 29,550.00 | 29,350.00 | 29,500.00 | 29,500.00 | 925 |
| Jan 13, 2025 | 29,750.00 | 29,750.00 | 29,350.00 | 29,550.00 | 29,550.00 | 336 |
| Jan 10, 2025 | 29,750.00 | 29,800.00 | 29,500.00 | 29,600.00 | 29,600.00 | 238 |
| Jan 9, 2025 | 29,250.00 | 29,750.00 | 29,250.00 | 29,750.00 | 29,750.00 | 97 |
| Jan 8, 2025 | 30,150.00 | 30,150.00 | 29,550.00 | 29,700.00 | 29,700.00 | 912 |
| Jan 7, 2025 | 29,600.00 | 29,750.00 | 29,600.00 | 29,650.00 | 29,650.00 | 326 |
| Jan 6, 2025 | 29,700.00 | 29,700.00 | 29,600.00 | 29,700.00 | 29,700.00 | 400 |
| Jan 3, 2025 | 29,650.00 | 30,300.00 | 29,650.00 | 29,900.00 | 29,900.00 | 33 |
| Jan 2, 2025 | 30,150.00 | 30,150.00 | 29,600.00 | 29,950.00 | 29,950.00 | 290 |
| Dec 30, 2024 | 29,900.00 | 29,900.00 | 29,500.00 | 29,750.00 | 29,750.00 | 485 |
| Dec 27, 2024 | 1800 Dividend | |||||
| Dec 27, 2024 | 30,250.00 | 30,250.00 | 29,950.00 | 29,950.00 | 29,950.00 | 580 |
| Dec 26, 2024 | 30,700.00 | 31,150.00 | 30,700.00 | 31,150.00 | 29,350.00 | 763 |
| Dec 24, 2024 | 30,850.00 | 30,950.00 | 30,800.00 | 30,950.00 | 29,161.56 | 438 |
| Dec 23, 2024 | 30,850.00 | 30,850.00 | 30,800.00 | 30,850.00 | 29,067.34 | 519 |
| Dec 20, 2024 | 30,950.00 | 30,950.00 | 30,850.00 | 30,850.00 | 29,067.34 | 61 |
| Dec 19, 2024 | 30,550.00 | 30,950.00 | 30,550.00 | 30,950.00 | 29,161.56 | 477 |
| Dec 18, 2024 | 30,900.00 | 31,050.00 | 30,900.00 | 30,900.00 | 29,114.45 | 332 |
| Dec 17, 2024 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 29,161.56 | 3,029 |
| Dec 16, 2024 | 31,050.00 | 31,050.00 | 30,950.00 | 30,950.00 | 29,161.56 | 442 |
| Dec 13, 2024 | 30,900.00 | 31,150.00 | 30,900.00 | 31,050.00 | 29,255.78 | 1,123 |
| Dec 12, 2024 | 31,100.00 | 31,100.00 | 30,850.00 | 31,100.00 | 29,302.89 | 325 |
| Dec 11, 2024 | 30,800.00 | 31,100.00 | 30,800.00 | 31,100.00 | 29,302.89 | 275 |
| Dec 10, 2024 | 31,250.00 | 31,250.00 | 30,550.00 | 30,800.00 | 29,020.22 | 96 |
| Dec 9, 2024 | 30,100.00 | 30,350.00 | 30,050.00 | 30,300.00 | 28,549.12 | 355 |
| Dec 6, 2024 | 31,150.00 | 31,150.00 | 30,200.00 | 30,450.00 | 28,690.45 | 679 |
| Dec 5, 2024 | 30,950.00 | 31,200.00 | 30,650.00 | 30,650.00 | 28,878.89 | 604 |
| Dec 4, 2024 | 31,200.00 | 31,200.00 | 30,800.00 | 30,950.00 | 29,161.56 | 570 |
| Dec 3, 2024 | 31,450.00 | 31,450.00 | 30,950.00 | 31,200.00 | 29,397.11 | 775 |
| Dec 2, 2024 | 31,200.00 | 31,200.00 | 30,100.00 | 30,900.00 | 29,114.45 | 2,675 |
| Nov 29, 2024 | 31,050.00 | 31,250.00 | 30,950.00 | 30,950.00 | 29,161.56 | 432 |
| Nov 28, 2024 | 31,050.00 | 31,250.00 | 31,050.00 | 31,250.00 | 29,444.22 | 432 |
| Nov 27, 2024 | 30,950.00 | 31,200.00 | 30,950.00 | 31,100.00 | 29,302.89 | 438 |
| Nov 26, 2024 | 31,000.00 | 31,050.00 | 30,950.00 | 31,050.00 | 29,255.78 | 1,021 |
| Nov 25, 2024 | 31,300.00 | 31,300.00 | 30,950.00 | 31,000.00 | 29,208.67 | 1,653 |
| Nov 22, 2024 | 31,050.00 | 31,050.00 | 30,900.00 | 30,900.00 | 29,114.45 | 1,427 |
| Nov 21, 2024 | 31,100.00 | 31,100.00 | 31,000.00 | 31,050.00 | 29,255.78 | 424 |
| Nov 20, 2024 | 31,050.00 | 31,050.00 | 31,000.00 | 31,050.00 | 29,255.78 | 1,281 |
| Nov 19, 2024 | 31,300.00 | 31,300.00 | 30,950.00 | 31,050.00 | 29,255.78 | 731 |
| Nov 18, 2024 | 30,950.00 | 31,050.00 | 30,600.00 | 31,050.00 | 29,255.78 | 945 |
| Nov 15, 2024 | 31,100.00 | 31,100.00 | 30,100.00 | 31,000.00 | 29,208.67 | 132 |
| Nov 14, 2024 | 30,500.00 | 30,850.00 | 30,500.00 | 30,700.00 | 28,926.00 | 112 |
| Nov 13, 2024 | 30,900.00 | 30,900.00 | 30,300.00 | 30,400.00 | 28,643.34 | 319 |
| Nov 12, 2024 | 31,200.00 | 31,200.00 | 30,900.00 | 30,900.00 | 29,114.45 | 765 |
| Nov 11, 2024 | 31,300.00 | 31,300.00 | 31,150.00 | 31,200.00 | 29,397.11 | 935 |
| Nov 8, 2024 | 31,250.00 | 31,300.00 | 31,250.00 | 31,300.00 | 29,491.33 | 213 |
| Nov 7, 2024 | 31,150.00 | 31,250.00 | 31,050.00 | 31,250.00 | 29,444.22 | 520 |
| Nov 6, 2024 | 31,150.00 | 31,250.00 | 31,150.00 | 31,150.00 | 29,350.00 | 490 |
| Nov 5, 2024 | 30,950.00 | 31,200.00 | 30,950.00 | 31,150.00 | 29,350.00 | 221 |
| Nov 4, 2024 | 31,050.00 | 31,100.00 | 30,900.00 | 31,100.00 | 29,302.89 | 1,229 |
| Nov 1, 2024 | 31,000.00 | 31,000.00 | 30,900.00 | 30,900.00 | 29,114.45 | 327 |
| Oct 31, 2024 | 31,050.00 | 31,050.00 | 30,900.00 | 30,900.00 | 29,114.45 | 175 |
| Oct 30, 2024 | 31,000.00 | 31,050.00 | 30,900.00 | 30,900.00 | 29,114.45 | 470 |
| Oct 29, 2024 | 30,800.00 | 31,050.00 | 30,800.00 | 31,050.00 | 29,255.78 | 217 |
| Oct 28, 2024 | 31,100.00 | 31,100.00 | 30,900.00 | 31,000.00 | 29,208.67 | 98 |
| Oct 25, 2024 | 30,900.00 | 31,000.00 | 30,850.00 | 31,000.00 | 29,208.67 | 764 |
| Oct 24, 2024 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 29,067.34 | 123 |
| Oct 23, 2024 | 30,700.00 | 30,900.00 | 30,700.00 | 30,900.00 | 29,114.45 | 322 |
| Oct 22, 2024 | 30,600.00 | 30,900.00 | 30,600.00 | 30,700.00 | 28,926.00 | 385 |
| Oct 21, 2024 | 30,850.00 | 30,900.00 | 30,800.00 | 30,800.00 | 29,020.22 | 343 |
| Oct 18, 2024 | 30,950.00 | 30,950.00 | 30,800.00 | 30,800.00 | 29,020.22 | 181 |
| Oct 17, 2024 | 30,950.00 | 30,950.00 | 30,900.00 | 30,950.00 | 29,161.56 | 374 |
| Oct 16, 2024 | 30,950.00 | 31,000.00 | 30,900.00 | 30,900.00 | 29,114.45 | 257 |
| Oct 15, 2024 | 31,000.00 | 31,000.00 | 30,950.00 | 30,950.00 | 29,161.56 | 478 |
| Oct 14, 2024 | 31,050.00 | 31,050.00 | 30,900.00 | 31,000.00 | 29,208.67 | 621 |
| Oct 11, 2024 | 30,950.00 | 31,100.00 | 30,950.00 | 30,950.00 | 29,161.56 | 352 |
| Oct 10, 2024 | 30,850.00 | 31,100.00 | 30,850.00 | 30,950.00 | 29,161.56 | 321 |
| Oct 8, 2024 | 30,650.00 | 30,900.00 | 30,650.00 | 30,850.00 | 29,067.34 | 1,194 |
| Oct 7, 2024 | 30,550.00 | 30,700.00 | 30,550.00 | 30,600.00 | 28,831.78 | 880 |
| Oct 4, 2024 | 30,600.00 | 30,600.00 | 30,550.00 | 30,550.00 | 28,784.67 | 822 |
| Oct 2, 2024 | 30,650.00 | 30,650.00 | 30,550.00 | 30,550.00 | 28,784.67 | 689 |
| Sep 30, 2024 | 30,750.00 | 30,750.00 | 30,550.00 | 30,650.00 | 28,878.89 | 641 |
| Sep 27, 2024 | 30,850.00 | 30,850.00 | 30,450.00 | 30,500.00 | 28,737.56 | 242 |
| Sep 26, 2024 | 30,750.00 | 30,750.00 | 30,450.00 | 30,450.00 | 28,690.45 | 214 |
| Sep 25, 2024 | 30,450.00 | 30,500.00 | 30,450.00 | 30,500.00 | 28,737.56 | 259 |
| Sep 24, 2024 | 30,650.00 | 30,650.00 | 30,400.00 | 30,450.00 | 28,690.45 | 206 |
| Sep 23, 2024 | 30,450.00 | 30,450.00 | 30,200.00 | 30,400.00 | 28,643.34 | 594 |
| Sep 20, 2024 | 30,300.00 | 30,500.00 | 30,300.00 | 30,450.00 | 28,690.45 | 354 |
| Sep 19, 2024 | 30,100.00 | 30,300.00 | 30,000.00 | 30,300.00 | 28,549.12 | 289 |
| Sep 13, 2024 | 30,100.00 | 30,100.00 | 29,950.00 | 30,100.00 | 28,360.67 | 204 |
| Sep 12, 2024 | 30,350.00 | 30,350.00 | 30,100.00 | 30,100.00 | 28,360.67 | 100 |
| Sep 11, 2024 | 30,050.00 | 30,050.00 | 29,800.00 | 29,900.00 | 28,172.23 | 266 |
| Sep 10, 2024 | 29,950.00 | 30,100.00 | 29,950.00 | 30,050.00 | 28,313.56 | 206 |
| Sep 9, 2024 | 30,350.00 | 30,350.00 | 29,500.00 | 29,900.00 | 28,172.23 | 243 |
| Sep 6, 2024 | 30,550.00 | 30,550.00 | 29,650.00 | 29,800.00 | 28,078.01 | 412 |
| Sep 5, 2024 | 30,300.00 | 30,300.00 | 29,650.00 | 29,850.00 | 28,125.12 | 71 |
| Sep 4, 2024 | 30,000.00 | 30,000.00 | 29,550.00 | 29,850.00 | 28,125.12 | 2,436 |
| Sep 3, 2024 | 30,350.00 | 30,350.00 | 30,300.00 | 30,350.00 | 28,596.23 | 316 |
| Sep 2, 2024 | 29,650.00 | 30,250.00 | 29,650.00 | 30,200.00 | 28,454.90 | 203 |
| Aug 30, 2024 | 30,050.00 | 30,100.00 | 30,000.00 | 30,100.00 | 28,360.67 | 149 |
| Aug 29, 2024 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 28,266.45 | 99 |
| Aug 28, 2024 | 30,750.00 | 30,750.00 | 29,950.00 | 30,000.00 | 28,266.45 | 366 |
| Aug 27, 2024 | 30,050.00 | 30,200.00 | 30,000.00 | 30,000.00 | 28,266.45 | 134 |
| Aug 26, 2024 | 30,000.00 | 30,250.00 | 30,000.00 | 30,000.00 | 28,266.45 | 252 |
| Aug 23, 2024 | 30,100.00 | 30,150.00 | 29,750.00 | 30,000.00 | 28,266.45 | 537 |
| Aug 22, 2024 | 30,150.00 | 30,150.00 | 30,000.00 | 30,100.00 | 28,360.67 | 764 |
| Aug 21, 2024 | 30,150.00 | 30,150.00 | 30,050.00 | 30,150.00 | 28,407.79 | 303 |
| Aug 20, 2024 | 30,100.00 | 30,250.00 | 30,100.00 | 30,200.00 | 28,454.90 | 443 |
| Aug 19, 2024 | 30,150.00 | 30,150.00 | 30,050.00 | 30,100.00 | 28,360.67 | 622 |
| Aug 16, 2024 | 30,300.00 | 30,300.00 | 30,000.00 | 30,100.00 | 28,360.67 | 1,285 |
| Aug 14, 2024 | 29,050.00 | 30,200.00 | 29,050.00 | 30,050.00 | 28,313.56 | 1,841 |
| Aug 13, 2024 | 29,250.00 | 29,250.00 | 28,800.00 | 28,950.00 | 27,277.13 | 372 |
| Aug 12, 2024 | 29,250.00 | 29,250.00 | 28,850.00 | 29,150.00 | 27,465.57 | 172 |
| Aug 9, 2024 | 28,900.00 | 29,250.00 | 28,900.00 | 29,250.00 | 27,559.79 | 277 |
| Aug 8, 2024 | 29,900.00 | 29,900.00 | 28,500.00 | 28,500.00 | 26,853.13 | 1,683 |
| Aug 7, 2024 | 29,050.00 | 29,750.00 | 29,050.00 | 29,450.00 | 27,748.23 | 82 |
| Aug 6, 2024 | 29,200.00 | 29,200.00 | 28,700.00 | 29,000.00 | 27,324.24 | 714 |
| Aug 5, 2024 | 29,250.00 | 29,250.00 | 28,400.00 | 28,400.00 | 26,758.91 | 1,619 |
| Aug 2, 2024 | 29,900.00 | 29,900.00 | 29,650.00 | 29,700.00 | 27,983.79 | 1,078 |
| Aug 1, 2024 | 30,100.00 | 30,150.00 | 29,900.00 | 30,150.00 | 28,407.79 | 649 |
| Jul 31, 2024 | 29,950.00 | 30,100.00 | 29,950.00 | 30,100.00 | 28,360.67 | 1,461 |
| Jul 30, 2024 | 30,000.00 | 30,000.00 | 29,800.00 | 30,000.00 | 28,266.45 | 53 |
| Jul 29, 2024 | 30,000.00 | 30,000.00 | 29,850.00 | 30,000.00 | 28,266.45 | 653 |
| Jul 26, 2024 | 29,900.00 | 29,900.00 | 29,850.00 | 29,850.00 | 28,125.12 | 360 |
| Jul 25, 2024 | 29,800.00 | 29,850.00 | 29,650.00 | 29,850.00 | 28,125.12 | 594 |
| Jul 24, 2024 | 30,100.00 | 30,100.00 | 29,800.00 | 29,950.00 | 28,219.34 | 27 |
| Jul 23, 2024 | 30,300.00 | 30,300.00 | 29,700.00 | 29,900.00 | 28,172.23 | 63 |
| Jul 22, 2024 | 30,050.00 | 30,050.00 | 29,850.00 | 30,000.00 | 28,266.45 | 765 |
| Jul 19, 2024 | 30,100.00 | 30,100.00 | 30,050.00 | 30,050.00 | 28,313.56 | 133 |
| Jul 18, 2024 | 30,200.00 | 30,200.00 | 30,100.00 | 30,100.00 | 28,360.67 | 938 |
| Jul 17, 2024 | 30,200.00 | 30,250.00 | 30,150.00 | 30,250.00 | 28,502.01 | 246 |
| Jul 16, 2024 | 30,300.00 | 30,300.00 | 30,100.00 | 30,150.00 | 28,407.79 | 481 |
| Jul 15, 2024 | 30,300.00 | 30,300.00 | 30,000.00 | 30,250.00 | 28,502.01 | 465 |
| Jul 12, 2024 | 30,050.00 | 30,150.00 | 30,000.00 | 30,150.00 | 28,407.79 | 263 |
| Jul 11, 2024 | 30,000.00 | 30,150.00 | 30,000.00 | 30,150.00 | 28,407.79 | 398 |
| Jul 10, 2024 | 30,150.00 | 30,150.00 | 30,000.00 | 30,100.00 | 28,360.67 | 988 |
| Jul 9, 2024 | 30,450.00 | 30,450.00 | 30,150.00 | 30,200.00 | 28,454.90 | 475 |
| Jul 8, 2024 | 30,050.00 | 30,200.00 | 30,050.00 | 30,150.00 | 28,407.79 | 309 |
| Jul 5, 2024 | 30,150.00 | 30,150.00 | 30,000.00 | 30,000.00 | 28,266.45 | 4,127 |
| Jul 4, 2024 | 30,000.00 | 30,150.00 | 29,950.00 | 30,150.00 | 28,407.79 | 1,291 |
| Jul 3, 2024 | 30,350.00 | 30,350.00 | 30,000.00 | 30,000.00 | 28,266.45 | 817 |
| Jul 2, 2024 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 28,266.45 | 985 |
| Jul 1, 2024 | 30,550.00 | 30,550.00 | 30,150.00 | 30,200.00 | 28,454.90 | 747 |
| Jun 28, 2024 | 29,950.00 | 30,850.00 | 29,950.00 | 30,350.00 | 28,596.23 | 210 |
| Jun 27, 2024 | 30,100.00 | 30,100.00 | 29,950.00 | 29,950.00 | 28,219.34 | 506 |
| Jun 26, 2024 | 30,350.00 | 30,350.00 | 30,000.00 | 30,100.00 | 28,360.67 | 2,085 |
| Jun 25, 2024 | 30,300.00 | 30,400.00 | 30,050.00 | 30,400.00 | 28,643.34 | 1,881 |
| Jun 24, 2024 | 30,850.00 | 30,850.00 | 30,100.00 | 30,400.00 | 28,643.34 | 3,257 |
| Jun 21, 2024 | 31,200.00 | 31,200.00 | 30,450.00 | 30,450.00 | 28,690.45 | 2,760 |
| Jun 20, 2024 | 31,700.00 | 31,700.00 | 31,200.00 | 31,200.00 | 29,397.11 | 866 |
| Jun 19, 2024 | 32,350.00 | 32,350.00 | 31,200.00 | 31,200.00 | 29,397.11 | 942 |
| Jun 18, 2024 | 32,200.00 | 32,300.00 | 32,200.00 | 32,300.00 | 30,433.55 | 4,379 |
| Jun 17, 2024 | 32,250.00 | 32,300.00 | 31,550.00 | 32,300.00 | 30,433.55 | 5,476 |
| Jun 14, 2024 | 30,000.00 | 32,000.00 | 30,000.00 | 31,700.00 | 29,868.22 | 9,467 |
| Jun 13, 2024 | 30,200.00 | 30,200.00 | 30,000.00 | 30,000.00 | 28,266.45 | 2,681 |