Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

K Car Co., Ltd. (381970.KS)

12,870.00

+140.00

+(1.10%)

At close: 3:30:30 PM GMT+9

Currency in KRW

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	12,740.00	12,960.00	12,680.00	12,870.00	12,870.00	57,537
Mar 12, 2025	12,690.00	12,800.00	12,620.00	12,730.00	12,730.00	35,965
Mar 11, 2025	12,630.00	12,750.00	12,440.00	12,690.00	12,690.00	76,103
Mar 10, 2025	12,840.00	12,900.00	12,700.00	12,700.00	12,700.00	85,237
Mar 7, 2025	13,050.00	13,050.00	12,820.00	12,830.00	12,830.00	63,187
Mar 6, 2025	12,970.00	13,040.00	12,720.00	13,040.00	13,040.00	78,750
Mar 5, 2025	12,860.00	13,090.00	12,800.00	12,970.00	12,970.00	93,680
Mar 4, 2025	13,060.00	13,100.00	12,810.00	12,920.00	12,920.00	84,831
Feb 28, 2025	13,440.00	13,640.00	13,000.00	13,000.00	13,000.00	328,342
Feb 27, 2025	13,270.00	13,540.00	13,270.00	13,480.00	13,480.00	44,349
Feb 26, 2025	13,520.00	13,610.00	13,220.00	13,250.00	13,250.00	80,170
Feb 25, 2025	13,400.00	13,550.00	13,350.00	13,490.00	13,490.00	58,826
Feb 24, 2025	13,270.00	13,450.00	13,200.00	13,400.00	13,400.00	122,547
Feb 21, 2025	13,220.00	13,310.00	13,200.00	13,270.00	13,270.00	37,955
Feb 20, 2025	13,230.00	13,290.00	13,100.00	13,210.00	13,210.00	63,204
Feb 19, 2025	13,450.00	13,480.00	13,100.00	13,110.00	13,110.00	135,174
Feb 18, 2025	13,500.00	13,580.00	13,450.00	13,450.00	13,450.00	50,934
Feb 17, 2025	13,340.00	13,580.00	13,340.00	13,500.00	13,500.00	43,129
Feb 14, 2025	13,370.00	13,460.00	13,100.00	13,340.00	13,340.00	55,729
Feb 13, 2025	13,600.00	13,690.00	13,280.00	13,360.00	13,360.00	80,543
Feb 12, 2025	13,530.00	13,730.00	13,470.00	13,520.00	13,520.00	55,989
Feb 11, 2025	13,740.00	13,740.00	13,430.00	13,530.00	13,530.00	51,034
Feb 10, 2025	13,670.00	13,790.00	13,540.00	13,540.00	13,540.00	65,744
Feb 7, 2025	13,530.00	13,770.00	13,470.00	13,670.00	13,670.00	48,103
Feb 6, 2025	13,730.00	13,950.00	13,300.00	13,530.00	13,530.00	99,957
Feb 5, 2025	13,680.00	13,730.00	13,440.00	13,700.00	13,700.00	47,977
Feb 4, 2025	13,500.00	13,720.00	13,440.00	13,660.00	13,660.00	56,773
Feb 3, 2025	13,350.00	13,500.00	13,230.00	13,500.00	13,500.00	92,185
Jan 31, 2025	13,560.00	13,560.00	13,320.00	13,320.00	13,320.00	38,965
Jan 24, 2025	13,350.00	13,480.00	13,230.00	13,470.00	13,470.00	39,097
Jan 23, 2025	13,410.00	13,570.00	13,200.00	13,200.00	13,200.00	85,449
Jan 22, 2025	13,440.00	13,440.00	13,340.00	13,390.00	13,390.00	42,256
Jan 21, 2025	13,420.00	13,450.00	13,260.00	13,380.00	13,380.00	34,098
Jan 20, 2025	13,340.00	13,440.00	13,240.00	13,420.00	13,420.00	48,986
Jan 17, 2025	13,110.00	13,330.00	13,110.00	13,300.00	13,300.00	28,828
Jan 16, 2025	13,440.00	13,440.00	13,150.00	13,150.00	13,150.00	45,910
Jan 15, 2025	13,110.00	13,350.00	13,020.00	13,330.00	13,330.00	70,418
Jan 14, 2025	13,200.00	13,290.00	12,990.00	12,990.00	12,990.00	42,377
Jan 13, 2025	13,000.00	13,130.00	12,870.00	13,110.00	13,110.00	52,632
Jan 10, 2025	12,780.00	12,950.00	12,680.00	12,940.00	12,940.00	60,697
Jan 9, 2025	12,680.00	12,720.00	12,570.00	12,700.00	12,700.00	30,307
Jan 8, 2025	12,700.00	12,700.00	12,520.00	12,640.00	12,640.00	59,087
Jan 7, 2025	12,890.00	12,920.00	12,650.00	12,700.00	12,700.00	58,286
Jan 6, 2025	12,900.00	12,990.00	12,740.00	12,810.00	12,810.00	51,257
Jan 3, 2025	13,120.00	13,120.00	12,820.00	12,840.00	12,840.00	46,063
Jan 2, 2025	12,810.00	13,210.00	12,700.00	13,020.00	13,020.00	52,514
Dec 30, 2024	13,080.00	13,190.00	12,810.00	12,810.00	12,810.00	89,569
Dec 27, 2024	300.00 Dividend
Dec 27, 2024	13,050.00	13,280.00	12,970.00	13,080.00	13,080.00	46,552
Dec 26, 2024	13,620.00	13,620.00	13,050.00	13,380.00	13,080.00	92,012
Dec 24, 2024	13,410.00	13,600.00	13,280.00	13,500.00	13,197.31	49,198
Dec 23, 2024	13,270.00	13,480.00	13,220.00	13,450.00	13,148.43	38,450
Dec 20, 2024	13,350.00	13,510.00	13,160.00	13,270.00	12,972.47	50,382
Dec 19, 2024	13,590.00	13,800.00	13,350.00	13,350.00	13,050.67	102,730
Dec 18, 2024	13,950.00	14,130.00	13,540.00	13,770.00	13,461.26	191,169
Dec 17, 2024	13,310.00	14,950.00	13,150.00	14,390.00	14,067.35	1,212,362
Dec 16, 2024	13,110.00	13,440.00	12,860.00	13,400.00	13,099.55	113,218
Dec 13, 2024	12,410.00	13,130.00	12,400.00	13,130.00	12,835.61	159,161
Dec 12, 2024	12,250.00	12,490.00	12,250.00	12,440.00	12,161.08	58,399
Dec 11, 2024	12,270.00	12,460.00	12,170.00	12,300.00	12,024.21	72,033
Dec 10, 2024	12,120.00	12,440.00	12,120.00	12,430.00	12,151.30	54,313
Dec 9, 2024	12,560.00	12,560.00	12,000.00	12,060.00	11,789.60	83,004
Dec 6, 2024	12,850.00	12,970.00	12,500.00	12,570.00	12,288.16	74,974
Dec 5, 2024	13,240.00	13,350.00	12,950.00	12,950.00	12,659.64	78,702
Dec 4, 2024	13,180.00	13,350.00	13,000.00	13,320.00	13,021.34	62,903
Dec 3, 2024	13,160.00	13,490.00	13,160.00	13,340.00	13,040.90	46,174
Dec 2, 2024	13,200.00	13,300.00	13,050.00	13,300.00	13,001.79	58,011
Nov 29, 2024	13,170.00	13,370.00	13,010.00	13,190.00	12,894.26	69,457
Nov 28, 2024	12,850.00	13,240.00	12,740.00	13,200.00	12,904.04	122,125
Nov 27, 2024	12,630.00	12,970.00	12,590.00	12,820.00	12,532.56	51,039
Nov 26, 2024	12,620.00	12,800.00	12,550.00	12,680.00	12,395.70	44,526
Nov 25, 2024	12,700.00	12,780.00	12,580.00	12,580.00	12,297.94	34,783
Nov 22, 2024	12,420.00	12,700.00	12,420.00	12,700.00	12,415.25	33,590
Nov 21, 2024	12,410.00	12,550.00	12,380.00	12,460.00	12,180.63	26,194
Nov 20, 2024	12,490.00	12,490.00	12,360.00	12,410.00	12,131.75	13,027
Nov 19, 2024	12,500.00	12,580.00	12,400.00	12,490.00	12,209.96	27,690
Nov 18, 2024	12,340.00	12,800.00	12,320.00	12,530.00	12,249.06	47,227
Nov 15, 2024	12,130.00	12,400.00	12,080.00	12,310.00	12,033.99	26,308
Nov 14, 2024	12,060.00	12,200.00	12,050.00	12,140.00	11,867.80	35,969
Nov 13, 2024	12,220.00	12,300.00	12,050.00	12,070.00	11,799.37	52,590
Nov 12, 2024	12,590.00	12,590.00	12,240.00	12,260.00	11,985.11	52,767
Nov 11, 2024	12,480.00	12,650.00	12,450.00	12,590.00	12,307.71	52,112
Nov 8, 2024	12,470.00	12,630.00	12,380.00	12,480.00	12,200.18	28,063
Nov 7, 2024	12,510.00	12,640.00	12,250.00	12,400.00	12,121.97	109,196
Nov 6, 2024	12,410.00	12,800.00	12,410.00	12,510.00	12,229.51	94,062
Nov 5, 2024	12,740.00	12,740.00	12,370.00	12,390.00	12,112.20	117,167
Nov 4, 2024	13,000.00	13,090.00	12,640.00	12,680.00	12,395.70	108,995
Nov 1, 2024	13,010.00	13,250.00	12,940.00	13,000.00	12,708.52	57,228
Oct 31, 2024	12,820.00	13,120.00	12,810.00	13,010.00	12,718.30	49,036
Oct 30, 2024	12,870.00	12,970.00	12,820.00	12,880.00	12,591.21	22,215
Oct 29, 2024	12,920.00	12,990.00	12,840.00	12,910.00	12,620.54	27,099
Oct 28, 2024	12,930.00	12,980.00	12,810.00	12,920.00	12,630.31	34,731
Oct 25, 2024	12,960.00	12,960.00	12,840.00	12,850.00	12,561.88	30,803
Oct 24, 2024	12,900.00	12,960.00	12,850.00	12,940.00	12,649.87	30,137
Oct 23, 2024	13,110.00	13,130.00	12,920.00	12,920.00	12,630.31	96,695
Oct 22, 2024	12,990.00	13,160.00	12,990.00	13,150.00	12,855.16	37,343
Oct 21, 2024	13,110.00	13,170.00	13,000.00	13,020.00	12,728.07	49,987
Oct 18, 2024	13,350.00	13,450.00	13,040.00	13,110.00	12,816.05	109,512
Oct 17, 2024	13,520.00	14,300.00	13,350.00	13,410.00	13,109.33	426,224
Oct 16, 2024	13,020.00	13,830.00	12,960.00	13,550.00	13,246.19	295,160
Oct 15, 2024	13,150.00	13,150.00	12,980.00	13,020.00	12,728.07	47,466
Oct 14, 2024	13,500.00	13,500.00	13,050.00	13,150.00	12,855.16	40,078
Oct 11, 2024	13,410.00	13,540.00	13,350.00	13,490.00	13,187.53	41,640
Oct 10, 2024	13,480.00	13,630.00	13,260.00	13,520.00	13,216.86	59,421
Oct 8, 2024	13,480.00	13,500.00	13,240.00	13,480.00	13,177.76	48,910
Oct 7, 2024	13,090.00	13,490.00	13,000.00	13,480.00	13,177.76	99,916
Oct 4, 2024	12,930.00	13,010.00	12,880.00	12,990.00	12,698.74	37,544
Oct 2, 2024	12,850.00	13,030.00	12,830.00	12,930.00	12,640.09	78,809
Sep 30, 2024	13,190.00	13,190.00	12,920.00	12,930.00	12,640.09	87,495
Sep 27, 2024	300.00 Dividend
Sep 27, 2024	13,590.00	13,650.00	13,020.00	13,210.00	12,913.81	215,041
Sep 26, 2024	13,560.00	13,750.00	13,430.00	13,750.00	13,148.43	111,773
Sep 25, 2024	13,410.00	13,650.00	13,390.00	13,620.00	13,024.12	99,269
Sep 24, 2024	13,330.00	13,500.00	13,000.00	13,410.00	12,823.31	101,635
Sep 23, 2024	13,360.00	13,470.00	13,310.00	13,460.00	12,871.12	29,595
Sep 20, 2024	13,400.00	13,650.00	13,300.00	13,360.00	12,775.49	86,565
Sep 19, 2024	13,200.00	13,450.00	13,140.00	13,450.00	12,861.56	92,302
Sep 13, 2024	12,870.00	13,130.00	12,870.00	13,130.00	12,555.56	19,222
Sep 12, 2024	12,880.00	13,000.00	12,870.00	12,870.00	12,306.93	22,020
Sep 11, 2024	13,020.00	13,150.00	12,870.00	12,880.00	12,316.49	58,686
Sep 10, 2024	12,890.00	13,200.00	12,870.00	13,020.00	12,450.37	52,848
Sep 9, 2024	13,000.00	13,000.00	12,750.00	12,850.00	12,287.81	79,341
Sep 6, 2024	13,200.00	13,230.00	12,940.00	13,050.00	12,479.06	45,366
Sep 5, 2024	13,400.00	13,480.00	13,100.00	13,190.00	12,612.93	63,403
Sep 4, 2024	13,510.00	13,670.00	13,350.00	13,400.00	12,813.74	51,308
Sep 3, 2024	13,450.00	13,770.00	13,450.00	13,690.00	13,091.06	59,372
Sep 2, 2024	13,600.00	13,600.00	13,400.00	13,520.00	12,928.49	31,400
Aug 30, 2024	13,430.00	13,640.00	13,400.00	13,610.00	13,014.56	45,554
Aug 29, 2024	13,490.00	13,780.00	13,340.00	13,430.00	12,842.43	81,097
Aug 28, 2024	13,400.00	13,510.00	13,310.00	13,510.00	12,918.93	32,308
Aug 27, 2024	13,560.00	13,670.00	13,380.00	13,500.00	12,909.37	51,747
Aug 26, 2024	13,840.00	13,930.00	13,540.00	13,670.00	13,071.93	44,972
Aug 23, 2024	13,550.00	13,860.00	13,460.00	13,830.00	13,224.93	51,435
Aug 22, 2024	13,670.00	13,860.00	13,470.00	13,670.00	13,071.93	86,475
Aug 21, 2024	13,210.00	13,800.00	13,150.00	13,670.00	13,071.93	173,579
Aug 20, 2024	12,830.00	13,220.00	12,830.00	13,130.00	12,555.56	62,118
Aug 19, 2024	13,090.00	13,100.00	12,870.00	12,880.00	12,316.49	20,354
Aug 16, 2024	13,040.00	13,140.00	12,940.00	13,100.00	12,526.87	27,295
Aug 14, 2024	12,890.00	13,040.00	12,800.00	13,040.00	12,469.49	38,228
Aug 13, 2024	12,870.00	12,910.00	12,710.00	12,880.00	12,316.49	30,983
Aug 12, 2024	13,150.00	13,150.00	12,750.00	12,870.00	12,306.93	45,118
Aug 9, 2024	12,910.00	13,100.00	12,810.00	13,050.00	12,479.06	51,509
Aug 8, 2024	12,330.00	13,130.00	12,330.00	13,040.00	12,469.49	105,169
Aug 7, 2024	12,360.00	12,560.00	12,220.00	12,430.00	11,886.18	45,223
Aug 6, 2024	12,010.00	12,660.00	11,900.00	12,360.00	11,819.24	161,568
Aug 5, 2024	12,750.00	12,820.00	11,100.00	12,010.00	11,484.56	253,348
Aug 2, 2024	12,800.00	12,950.00	12,560.00	12,900.00	12,335.62	99,357
Aug 1, 2024	12,900.00	12,970.00	12,780.00	12,930.00	12,364.31	60,947
Jul 31, 2024	12,570.00	12,800.00	12,560.00	12,800.00	12,239.99	25,678
Jul 30, 2024	12,520.00	12,700.00	12,520.00	12,570.00	12,020.06	21,271
Jul 29, 2024	12,270.00	12,900.00	12,270.00	12,670.00	12,115.68	53,672
Jul 26, 2024	12,450.00	12,450.00	12,250.00	12,370.00	11,828.81	53,609
Jul 25, 2024	12,450.00	12,530.00	12,260.00	12,450.00	11,905.31	70,504
Jul 24, 2024	12,820.00	12,820.00	12,320.00	12,550.00	12,000.93	154,201
Jul 23, 2024	13,010.00	13,070.00	12,670.00	12,750.00	12,192.18	86,822
Jul 22, 2024	13,130.00	13,130.00	13,000.00	13,010.00	12,440.81	56,151
Jul 19, 2024	13,050.00	13,130.00	13,000.00	13,130.00	12,555.56	31,038
Jul 18, 2024	13,120.00	13,190.00	12,970.00	13,120.00	12,545.99	48,067
Jul 17, 2024	13,210.00	13,260.00	13,090.00	13,190.00	12,612.93	42,304
Jul 16, 2024	13,150.00	13,290.00	13,150.00	13,210.00	12,632.06	34,576
Jul 15, 2024	13,220.00	13,300.00	13,130.00	13,200.00	12,622.49	24,963
Jul 12, 2024	13,190.00	13,320.00	13,050.00	13,180.00	12,603.37	57,163
Jul 11, 2024	13,230.00	13,420.00	13,160.00	13,190.00	12,612.93	43,814
Jul 10, 2024	13,100.00	13,400.00	13,040.00	13,300.00	12,718.12	55,597
Jul 9, 2024	13,400.00	13,400.00	13,040.00	13,100.00	12,526.87	73,967
Jul 8, 2024	13,300.00	13,500.00	13,090.00	13,410.00	12,823.31	51,809
Jul 5, 2024	13,270.00	13,340.00	13,110.00	13,160.00	12,584.24	42,331
Jul 4, 2024	13,160.00	13,430.00	13,020.00	13,400.00	12,813.74	78,216
Jul 3, 2024	13,300.00	13,370.00	13,000.00	13,240.00	12,660.74	94,621
Jul 2, 2024	13,270.00	13,420.00	13,200.00	13,330.00	12,746.81	43,611
Jul 1, 2024	13,350.00	13,490.00	13,170.00	13,270.00	12,689.43	68,257
Jun 28, 2024	13,670.00	13,670.00	13,400.00	13,450.00	12,861.56	74,554
Jun 27, 2024	300.00 Dividend
Jun 27, 2024	13,940.00	13,940.00	13,500.00	13,700.00	13,100.62	69,060
Jun 26, 2024	14,220.00	14,220.00	13,870.00	13,950.00	13,052.81	110,697
Jun 25, 2024	13,860.00	14,240.00	13,580.00	14,240.00	13,324.16	155,371
Jun 24, 2024	13,180.00	13,890.00	13,150.00	13,870.00	12,977.95	148,299
Jun 21, 2024	13,140.00	13,380.00	13,010.00	13,370.00	12,510.11	69,698
Jun 20, 2024	13,500.00	13,500.00	13,120.00	13,140.00	12,294.90	116,480
Jun 19, 2024	14,010.00	14,750.00	13,300.00	13,500.00	12,631.75	335,163
Jun 18, 2024	13,000.00	15,000.00	13,000.00	15,000.00	14,035.28	842,092
Jun 17, 2024	12,900.00	13,200.00	12,710.00	13,200.00	12,351.04	118,007
Jun 14, 2024	13,190.00	13,190.00	12,800.00	12,860.00	12,032.91	85,998
Jun 13, 2024	13,010.00	13,260.00	12,960.00	13,190.00	12,341.68	39,230
Jun 12, 2024	13,090.00	13,380.00	12,980.00	13,020.00	12,182.62	43,285
Jun 11, 2024	13,100.00	13,170.00	13,050.00	13,090.00	12,248.12	22,094
Jun 10, 2024	13,170.00	13,170.00	13,010.00	13,070.00	12,229.40	35,799
Jun 7, 2024	13,110.00	13,190.00	12,920.00	13,170.00	12,322.97	52,881
Jun 5, 2024	13,120.00	13,360.00	12,950.00	13,080.00	12,238.76	73,659
Jun 4, 2024	13,370.00	13,510.00	13,130.00	13,170.00	12,322.97	83,999
Jun 3, 2024	13,730.00	13,830.00	13,360.00	13,390.00	12,528.82	98,908
May 31, 2024	13,720.00	13,850.00	13,650.00	13,850.00	12,959.24	47,449
May 30, 2024	13,720.00	13,930.00	13,500.00	13,720.00	12,837.60	63,057
May 29, 2024	13,900.00	14,080.00	13,700.00	13,770.00	12,884.38	64,069
May 28, 2024	13,920.00	14,120.00	13,780.00	13,900.00	13,006.02	61,038
May 27, 2024	13,770.00	14,180.00	13,750.00	13,900.00	13,006.02	54,655
May 24, 2024	14,110.00	14,150.00	13,870.00	13,900.00	13,006.02	43,215
May 23, 2024	13,910.00	14,270.00	13,500.00	14,120.00	13,211.87	115,329
May 22, 2024	13,890.00	13,900.00	13,620.00	13,630.00	12,753.39	34,853
May 21, 2024	13,670.00	13,870.00	13,570.00	13,810.00	12,921.81	54,497
May 20, 2024	13,400.00	13,760.00	13,320.00	13,670.00	12,790.81	79,753
May 17, 2024	13,430.00	13,530.00	13,280.00	13,400.00	12,538.18	72,042
May 16, 2024	13,690.00	13,740.00	13,320.00	13,430.00	12,566.25	75,169
May 14, 2024	13,930.00	13,930.00	13,500.00	13,640.00	12,762.74	76,431
May 13, 2024	14,150.00	14,190.00	13,590.00	13,930.00	13,034.09	81,549
May 10, 2024	13,890.00	14,300.00	13,680.00	14,080.00	13,174.45	178,876
May 9, 2024	13,250.00	13,930.00	13,250.00	13,800.00	12,912.45	218,467
May 8, 2024	13,170.00	13,250.00	13,100.00	13,230.00	12,379.11	26,994
May 7, 2024	13,110.00	13,290.00	13,050.00	13,170.00	12,322.97	34,373
May 3, 2024	13,600.00	13,600.00	13,040.00	13,050.00	12,210.69	43,325
May 2, 2024	13,310.00	13,550.00	13,190.00	13,250.00	12,397.83	79,330
Apr 30, 2024	13,310.00	13,400.00	13,040.00	13,310.00	12,453.97	56,703
Apr 29, 2024	12,940.00	13,340.00	12,940.00	13,310.00	12,453.97	37,280
Apr 26, 2024	13,090.00	13,250.00	12,990.00	13,120.00	12,276.19	28,316
Apr 25, 2024	12,730.00	13,150.00	12,730.00	13,090.00	12,248.12	56,540
Apr 24, 2024	12,910.00	12,960.00	12,650.00	12,880.00	12,051.62	26,059
Apr 23, 2024	12,620.00	13,200.00	12,620.00	12,770.00	11,948.70	69,953
Apr 22, 2024	12,350.00	12,950.00	12,350.00	12,690.00	11,873.84	80,566
Apr 19, 2024	12,210.00	12,750.00	12,050.00	12,490.00	11,686.71	129,334
Apr 18, 2024	12,300.00	12,380.00	12,130.00	12,190.00	11,406.00	52,838
Apr 17, 2024	12,350.00	12,540.00	12,150.00	12,300.00	11,508.93	58,250
Apr 16, 2024	12,810.00	12,810.00	12,300.00	12,350.00	11,555.71	43,257
Apr 15, 2024	12,370.00	12,800.00	12,360.00	12,770.00	11,948.70	35,643
Apr 12, 2024	12,740.00	13,000.00	12,300.00	12,700.00	11,883.20	32,932
Apr 11, 2024	12,750.00	13,000.00	12,630.00	12,840.00	12,014.20	36,890
Apr 9, 2024	12,750.00	12,950.00	12,590.00	12,800.00	11,976.77	55,549
Apr 8, 2024	12,840.00	13,000.00	12,620.00	12,750.00	11,929.98	53,353
Apr 5, 2024	12,530.00	12,900.00	12,530.00	12,850.00	12,023.55	60,395
Apr 4, 2024	12,560.00	12,680.00	12,490.00	12,660.00	11,845.77	61,167
Apr 3, 2024	12,660.00	12,810.00	12,390.00	12,480.00	11,677.35	104,275
Apr 2, 2024	13,100.00	13,100.00	12,630.00	12,710.00	11,892.56	136,331
Apr 1, 2024	12,970.00	13,180.00	12,970.00	13,020.00	12,182.62	36,213
Mar 29, 2024	13,650.00	13,650.00	13,020.00	13,050.00	12,210.69	129,131
Mar 28, 2024	250.00 Dividend
Mar 28, 2024	14,000.00	14,040.00	13,670.00	13,670.00	12,790.81	118,618
Mar 27, 2024	13,910.00	14,120.00	13,770.00	14,070.00	12,931.17	160,281
Mar 26, 2024	13,700.00	14,000.00	13,630.00	13,870.00	12,747.36	162,887
Mar 25, 2024	13,330.00	13,680.00	13,060.00	13,630.00	12,526.78	141,717
Mar 22, 2024	13,010.00	13,440.00	13,010.00	13,330.00	12,251.06	145,524
Mar 21, 2024	13,300.00	13,400.00	12,930.00	13,000.00	11,947.77	128,616
Mar 20, 2024	13,510.00	13,720.00	13,150.00	13,170.00	12,104.01	100,869
Mar 19, 2024	13,830.00	13,900.00	13,390.00	13,510.00	12,416.49	91,529
Mar 18, 2024	13,920.00	13,990.00	13,670.00	13,780.00	12,664.64	121,065
Mar 15, 2024	13,260.00	14,030.00	13,260.00	13,920.00	12,793.31	370,140
Mar 14, 2024	13,460.00	13,550.00	13,270.00	13,290.00	12,214.30	137,811
Mar 13, 2024	13,050.00	13,540.00	12,900.00	13,460.00	12,370.54	202,236