KSE - Delayed Quote KRW
Yoosung Enterprise Co., Ltd. (002920.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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2,125.00 | 2,130.00 | 2,085.00 | 2,090.00 | 2,090.00 | 20,755 |
| Oct 16, 2024 | 2,110.00 | 2,130.00 | 2,105.00 | 2,125.00 | 2,125.00 | 38,127 |
| Oct 15, 2024 | 2,115.00 | 2,135.00 | 2,110.00 | 2,120.00 | 2,120.00 | 15,240 |
| Oct 14, 2024 | 2,130.00 | 2,130.00 | 2,110.00 | 2,130.00 | 2,130.00 | 15,566 |
| Oct 11, 2024 | 2,130.00 | 2,130.00 | 2,120.00 | 2,130.00 | 2,130.00 | 17,169 |
| Oct 10, 2024 | 2,125.00 | 2,125.00 | 2,115.00 | 2,125.00 | 2,125.00 | 15,371 |
| Oct 8, 2024 | 2,130.00 | 2,140.00 | 2,115.00 | 2,125.00 | 2,125.00 | 9,838 |
| Oct 7, 2024 | 2,135.00 | 2,135.00 | 2,115.00 | 2,130.00 | 2,130.00 | 17,592 |
| Oct 4, 2024 | 2,135.00 | 2,150.00 | 2,125.00 | 2,125.00 | 2,125.00 | 17,947 |
| Oct 2, 2024 | 2,145.00 | 2,150.00 | 2,125.00 | 2,140.00 | 2,140.00 | 13,846 |
| Sep 30, 2024 | 2,170.00 | 2,170.00 | 2,140.00 | 2,150.00 | 2,150.00 | 25,031 |
| Sep 27, 2024 | 2,180.00 | 2,180.00 | 2,155.00 | 2,160.00 | 2,160.00 | 28,359 |
| Sep 26, 2024 | 2,150.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | 17,643 |
| Sep 25, 2024 | 2,160.00 | 2,175.00 | 2,145.00 | 2,150.00 | 2,150.00 | 19,051 |
| Sep 24, 2024 | 2,180.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 10,412 |
| Sep 23, 2024 | 2,170.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | 16,080 |
| Sep 20, 2024 | 2,175.00 | 2,175.00 | 2,165.00 | 2,170.00 | 2,170.00 | 10,772 |
| Sep 19, 2024 | 2,180.00 | 2,195.00 | 2,145.00 | 2,175.00 | 2,175.00 | 43,375 |
| Sep 13, 2024 | 2,220.00 | 2,220.00 | 2,175.00 | 2,195.00 | 2,195.00 | 29,159 |
| Sep 12, 2024 | 2,200.00 | 2,210.00 | 2,180.00 | 2,205.00 | 2,205.00 | 14,299 |
| Sep 11, 2024 | 2,220.00 | 2,220.00 | 2,170.00 | 2,185.00 | 2,185.00 | 19,790 |
| Sep 10, 2024 | 2,205.00 | 2,210.00 | 2,195.00 | 2,205.00 | 2,205.00 | 6,429 |
| Sep 9, 2024 | 2,200.00 | 2,210.00 | 2,170.00 | 2,205.00 | 2,205.00 | 16,010 |
| Sep 6, 2024 | 2,235.00 | 2,235.00 | 2,185.00 | 2,205.00 | 2,205.00 | 18,656 |
| Sep 5, 2024 | 2,225.00 | 2,245.00 | 2,195.00 | 2,210.00 | 2,210.00 | 28,021 |
| Sep 4, 2024 | 2,260.00 | 2,260.00 | 2,215.00 | 2,225.00 | 2,225.00 | 33,381 |
| Sep 3, 2024 | 2,280.00 | 2,295.00 | 2,270.00 | 2,270.00 | 2,270.00 | 10,587 |
| Sep 2, 2024 | 2,285.00 | 2,295.00 | 2,270.00 | 2,280.00 | 2,280.00 | 11,588 |
| Aug 30, 2024 | 2,300.00 | 2,330.00 | 2,275.00 | 2,285.00 | 2,285.00 | 22,448 |
| Aug 29, 2024 | 2,320.00 | 2,330.00 | 2,305.00 | 2,315.00 | 2,315.00 | 2,000 |
| Aug 28, 2024 | 2,315.00 | 2,335.00 | 2,305.00 | 2,315.00 | 2,315.00 | 3,565 |
| Aug 27, 2024 | 2,320.00 | 2,320.00 | 2,270.00 | 2,315.00 | 2,315.00 | 24,607 |
| Aug 26, 2024 | 2,340.00 | 2,340.00 | 2,295.00 | 2,320.00 | 2,320.00 | 11,808 |
| Aug 23, 2024 | 2,300.00 | 2,350.00 | 2,290.00 | 2,315.00 | 2,315.00 | 12,176 |
| Aug 22, 2024 | 2,360.00 | 2,375.00 | 2,295.00 | 2,305.00 | 2,305.00 | 26,586 |
| Aug 21, 2024 | 2,360.00 | 2,370.00 | 2,320.00 | 2,370.00 | 2,370.00 | 9,678 |
| Aug 20, 2024 | 2,290.00 | 2,375.00 | 2,290.00 | 2,350.00 | 2,350.00 | 33,422 |
| Aug 19, 2024 | 2,290.00 | 2,305.00 | 2,285.00 | 2,290.00 | 2,290.00 | 9,707 |
| Aug 16, 2024 | 2,300.00 | 2,320.00 | 2,280.00 | 2,290.00 | 2,290.00 | 46,799 |
| Aug 14, 2024 | 2,380.00 | 2,390.00 | 2,250.00 | 2,320.00 | 2,320.00 | 92,516 |
| Aug 13, 2024 | 2,375.00 | 2,375.00 | 2,345.00 | 2,350.00 | 2,350.00 | 10,006 |
| Aug 12, 2024 | 2,330.00 | 2,375.00 | 2,330.00 | 2,365.00 | 2,365.00 | 22,867 |
| Aug 9, 2024 | 2,320.00 | 2,335.00 | 2,315.00 | 2,325.00 | 2,325.00 | 17,911 |
| Aug 8, 2024 | 2,310.00 | 2,310.00 | 2,290.00 | 2,310.00 | 2,310.00 | 15,319 |
| Aug 7, 2024 | 2,300.00 | 2,330.00 | 2,290.00 | 2,310.00 | 2,310.00 | 29,493 |
| Aug 6, 2024 | 2,310.00 | 2,335.00 | 2,265.00 | 2,300.00 | 2,300.00 | 64,622 |
| Aug 5, 2024 | 2,430.00 | 2,430.00 | 2,225.00 | 2,310.00 | 2,310.00 | 73,894 |
| Aug 2, 2024 | 2,460.00 | 2,470.00 | 2,430.00 | 2,435.00 | 2,435.00 | 16,397 |
| Aug 1, 2024 | 2,470.00 | 2,480.00 | 2,440.00 | 2,475.00 | 2,475.00 | 24,272 |
| Jul 31, 2024 | 2,435.00 | 2,480.00 | 2,430.00 | 2,470.00 | 2,470.00 | 27,418 |
| Jul 30, 2024 | 2,450.00 | 2,450.00 | 2,430.00 | 2,435.00 | 2,435.00 | 42,323 |
| Jul 29, 2024 | 2,460.00 | 2,470.00 | 2,430.00 | 2,455.00 | 2,455.00 | 83,322 |
| Jul 26, 2024 | 2,455.00 | 2,470.00 | 2,440.00 | 2,455.00 | 2,455.00 | 13,885 |
| Jul 25, 2024 | 2,500.00 | 2,500.00 | 2,440.00 | 2,455.00 | 2,455.00 | 76,341 |
| Jul 24, 2024 | 2,490.00 | 2,515.00 | 2,480.00 | 2,500.00 | 2,500.00 | 15,170 |
| Jul 23, 2024 | 2,495.00 | 2,520.00 | 2,470.00 | 2,500.00 | 2,500.00 | 31,131 |
| Jul 22, 2024 | 2,520.00 | 2,525.00 | 2,480.00 | 2,480.00 | 2,480.00 | 17,072 |
| Jul 19, 2024 | 2,530.00 | 2,530.00 | 2,495.00 | 2,525.00 | 2,525.00 | 6,023 |
| Jul 18, 2024 | 2,525.00 | 2,530.00 | 2,505.00 | 2,530.00 | 2,530.00 | 7,447 |
| Jul 17, 2024 | 2,520.00 | 2,525.00 | 2,505.00 | 2,510.00 | 2,510.00 | 16,319 |
| Jul 16, 2024 | 2,520.00 | 2,520.00 | 2,500.00 | 2,520.00 | 2,520.00 | 15,754 |
| Jul 15, 2024 | 2,510.00 | 2,530.00 | 2,510.00 | 2,525.00 | 2,525.00 | 7,512 |
| Jul 12, 2024 | 2,510.00 | 2,525.00 | 2,505.00 | 2,510.00 | 2,510.00 | 8,575 |
| Jul 11, 2024 | 2,520.00 | 2,525.00 | 2,505.00 | 2,525.00 | 2,525.00 | 10,229 |
| Jul 10, 2024 | 2,525.00 | 2,545.00 | 2,500.00 | 2,505.00 | 2,505.00 | 40,260 |
| Jul 9, 2024 | 2,510.00 | 2,525.00 | 2,505.00 | 2,510.00 | 2,510.00 | 13,802 |
| Jul 8, 2024 | 2,510.00 | 2,530.00 | 2,495.00 | 2,510.00 | 2,510.00 | 41,031 |
| Jul 5, 2024 | 2,530.00 | 2,540.00 | 2,505.00 | 2,530.00 | 2,530.00 | 23,372 |
| Jul 4, 2024 | 2,560.00 | 2,560.00 | 2,525.00 | 2,530.00 | 2,530.00 | 21,718 |
| Jul 3, 2024 | 2,550.00 | 2,570.00 | 2,545.00 | 2,560.00 | 2,560.00 | 7,820 |
| Jul 2, 2024 | 2,570.00 | 2,580.00 | 2,545.00 | 2,565.00 | 2,565.00 | 26,169 |
| Jul 1, 2024 | 2,560.00 | 2,575.00 | 2,555.00 | 2,570.00 | 2,570.00 | 8,879 |
| Jun 28, 2024 | 2,590.00 | 2,590.00 | 2,540.00 | 2,560.00 | 2,560.00 | 28,297 |
| Jun 27, 2024 | 2,585.00 | 2,600.00 | 2,550.00 | 2,580.00 | 2,580.00 | 26,567 |
| Jun 26, 2024 | 2,605.00 | 2,605.00 | 2,585.00 | 2,590.00 | 2,590.00 | 6,676 |
| Jun 25, 2024 | 2,585.00 | 2,610.00 | 2,580.00 | 2,605.00 | 2,605.00 | 39,558 |
| Jun 24, 2024 | 2,615.00 | 2,625.00 | 2,595.00 | 2,615.00 | 2,615.00 | 21,901 |
| Jun 21, 2024 | 2,650.00 | 2,665.00 | 2,615.00 | 2,615.00 | 2,615.00 | 16,980 |
| Jun 20, 2024 | 2,650.00 | 2,665.00 | 2,630.00 | 2,665.00 | 2,665.00 | 29,358 |
| Jun 19, 2024 | 2,665.00 | 2,690.00 | 2,620.00 | 2,650.00 | 2,650.00 | 28,174 |
| Jun 18, 2024 | 2,670.00 | 2,690.00 | 2,580.00 | 2,665.00 | 2,665.00 | 32,303 |
| Jun 17, 2024 | 2,665.00 | 2,675.00 | 2,645.00 | 2,670.00 | 2,670.00 | 6,590 |
| Jun 14, 2024 | 2,660.00 | 2,660.00 | 2,640.00 | 2,650.00 | 2,650.00 | 6,418 |
| Jun 13, 2024 | 2,680.00 | 2,680.00 | 2,640.00 | 2,640.00 | 2,640.00 | 16,146 |
| Jun 12, 2024 | 2,685.00 | 2,685.00 | 2,660.00 | 2,660.00 | 2,660.00 | 3,957 |
| Jun 11, 2024 | 2,680.00 | 2,680.00 | 2,660.00 | 2,670.00 | 2,670.00 | 1,439 |
| Jun 10, 2024 | 2,685.00 | 2,685.00 | 2,660.00 | 2,660.00 | 2,660.00 | 27,231 |
| Jun 7, 2024 | 2,675.00 | 2,685.00 | 2,660.00 | 2,680.00 | 2,680.00 | 12,179 |
| Jun 5, 2024 | 2,650.00 | 2,675.00 | 2,640.00 | 2,665.00 | 2,665.00 | 31,708 |
| Jun 4, 2024 | 2,645.00 | 2,650.00 | 2,620.00 | 2,645.00 | 2,645.00 | 28,237 |
| Jun 3, 2024 | 2,635.00 | 2,650.00 | 2,610.00 | 2,640.00 | 2,640.00 | 28,974 |
| May 31, 2024 | 2,620.00 | 2,630.00 | 2,610.00 | 2,630.00 | 2,630.00 | 11,710 |
| May 30, 2024 | 2,625.00 | 2,640.00 | 2,605.00 | 2,625.00 | 2,625.00 | 12,156 |
| May 29, 2024 | 2,650.00 | 2,650.00 | 2,595.00 | 2,625.00 | 2,625.00 | 63,054 |
| May 28, 2024 | 2,630.00 | 2,700.00 | 2,615.00 | 2,650.00 | 2,650.00 | 20,578 |
| May 27, 2024 | 2,650.00 | 2,670.00 | 2,620.00 | 2,620.00 | 2,620.00 | 56,305 |
| May 24, 2024 | 2,655.00 | 2,675.00 | 2,645.00 | 2,650.00 | 2,650.00 | 5,152 |
| May 23, 2024 | 2,685.00 | 2,685.00 | 2,640.00 | 2,675.00 | 2,675.00 | 41,042 |
| May 22, 2024 | 2,690.00 | 2,700.00 | 2,665.00 | 2,675.00 | 2,675.00 | 27,532 |
| May 21, 2024 | 2,715.00 | 2,715.00 | 2,680.00 | 2,690.00 | 2,690.00 | 22,831 |
| May 20, 2024 | 2,695.00 | 2,700.00 | 2,680.00 | 2,695.00 | 2,695.00 | 22,776 |
| May 17, 2024 | 2,695.00 | 2,705.00 | 2,675.00 | 2,680.00 | 2,680.00 | 22,147 |
| May 16, 2024 | 2,680.00 | 2,705.00 | 2,675.00 | 2,700.00 | 2,700.00 | 17,339 |
| May 14, 2024 | 2,695.00 | 2,695.00 | 2,675.00 | 2,680.00 | 2,680.00 | 7,443 |
| May 13, 2024 | 2,675.00 | 2,690.00 | 2,670.00 | 2,680.00 | 2,680.00 | 12,985 |
| May 10, 2024 | 2,690.00 | 2,690.00 | 2,655.00 | 2,670.00 | 2,670.00 | 17,231 |
| May 9, 2024 | 2,685.00 | 2,700.00 | 2,670.00 | 2,670.00 | 2,670.00 | 20,961 |
| May 8, 2024 | 2,700.00 | 2,705.00 | 2,685.00 | 2,700.00 | 2,700.00 | 9,365 |
| May 7, 2024 | 2,700.00 | 2,715.00 | 2,675.00 | 2,700.00 | 2,700.00 | 20,525 |
| May 3, 2024 | 2,685.00 | 2,705.00 | 2,685.00 | 2,700.00 | 2,700.00 | 18,451 |
| May 2, 2024 | 2,680.00 | 2,695.00 | 2,675.00 | 2,685.00 | 2,685.00 | 11,916 |
| Apr 30, 2024 | 2,675.00 | 2,695.00 | 2,670.00 | 2,680.00 | 2,680.00 | 22,425 |
| Apr 29, 2024 | 2,690.00 | 2,690.00 | 2,650.00 | 2,675.00 | 2,675.00 | 32,539 |
| Apr 26, 2024 | 2,690.00 | 2,690.00 | 2,670.00 | 2,670.00 | 2,670.00 | 22,640 |
| Apr 25, 2024 | 2,690.00 | 2,690.00 | 2,675.00 | 2,690.00 | 2,690.00 | 9,860 |
| Apr 24, 2024 | 2,685.00 | 2,695.00 | 2,670.00 | 2,695.00 | 2,695.00 | 28,392 |
| Apr 23, 2024 | 2,695.00 | 2,695.00 | 2,670.00 | 2,685.00 | 2,685.00 | 15,498 |
| Apr 22, 2024 | 2,700.00 | 2,700.00 | 2,670.00 | 2,685.00 | 2,685.00 | 17,129 |
| Apr 19, 2024 | 2,705.00 | 2,705.00 | 2,655.00 | 2,685.00 | 2,685.00 | 11,552 |
| Apr 18, 2024 | 2,690.00 | 2,705.00 | 2,675.00 | 2,695.00 | 2,695.00 | 14,256 |
| Apr 17, 2024 | 2,680.00 | 2,690.00 | 2,670.00 | 2,685.00 | 2,685.00 | 7,061 |
| Apr 16, 2024 | 2,685.00 | 2,690.00 | 2,660.00 | 2,680.00 | 2,680.00 | 7,269 |
| Apr 15, 2024 | 2,675.00 | 2,715.00 | 2,665.00 | 2,685.00 | 2,685.00 | 10,793 |
| Apr 12, 2024 | 2,690.00 | 2,705.00 | 2,685.00 | 2,700.00 | 2,700.00 | 9,873 |
| Apr 11, 2024 | 2,685.00 | 2,705.00 | 2,680.00 | 2,685.00 | 2,685.00 | 21,617 |
| Apr 9, 2024 | 2,720.00 | 2,720.00 | 2,690.00 | 2,705.00 | 2,705.00 | 12,313 |
| Apr 8, 2024 | 2,720.00 | 2,735.00 | 2,710.00 | 2,710.00 | 2,710.00 | 13,547 |
| Apr 5, 2024 | 2,735.00 | 2,750.00 | 2,715.00 | 2,735.00 | 2,735.00 | 19,435 |
| Apr 4, 2024 | 2,790.00 | 2,790.00 | 2,730.00 | 2,735.00 | 2,735.00 | 35,246 |
| Apr 3, 2024 | 2,805.00 | 2,805.00 | 2,780.00 | 2,780.00 | 2,780.00 | 8,201 |
| Apr 2, 2024 | 2,795.00 | 2,815.00 | 2,790.00 | 2,810.00 | 2,810.00 | 6,381 |
| Apr 1, 2024 | 2,795.00 | 2,825.00 | 2,770.00 | 2,790.00 | 2,790.00 | 13,794 |
| Mar 29, 2024 | 2,805.00 | 2,815.00 | 2,785.00 | 2,795.00 | 2,795.00 | 22,198 |
| Mar 28, 2024 | 2,815.00 | 2,815.00 | 2,795.00 | 2,810.00 | 2,810.00 | 11,450 |
| Mar 27, 2024 | 2,805.00 | 2,825.00 | 2,800.00 | 2,805.00 | 2,805.00 | 15,257 |
| Mar 26, 2024 | 2,750.00 | 2,810.00 | 2,750.00 | 2,810.00 | 2,810.00 | 86,597 |
| Mar 25, 2024 | 2,785.00 | 2,790.00 | 2,755.00 | 2,780.00 | 2,780.00 | 47,609 |
| Mar 22, 2024 | 2,800.00 | 2,800.00 | 2,770.00 | 2,785.00 | 2,785.00 | 11,558 |
| Mar 21, 2024 | 2,765.00 | 2,800.00 | 2,760.00 | 2,785.00 | 2,785.00 | 10,424 |
| Mar 20, 2024 | 2,765.00 | 2,780.00 | 2,745.00 | 2,755.00 | 2,755.00 | 6,822 |
| Mar 19, 2024 | 2,790.00 | 2,790.00 | 2,750.00 | 2,755.00 | 2,755.00 | 20,838 |
| Mar 18, 2024 | 2,800.00 | 2,800.00 | 2,755.00 | 2,775.00 | 2,775.00 | 14,710 |
| Mar 15, 2024 | 2,815.00 | 2,820.00 | 2,780.00 | 2,790.00 | 2,790.00 | 9,723 |
| Mar 14, 2024 | 2,790.00 | 2,815.00 | 2,785.00 | 2,800.00 | 2,800.00 | 10,392 |
| Mar 13, 2024 | 2,805.00 | 2,810.00 | 2,785.00 | 2,785.00 | 2,785.00 | 11,560 |
| Mar 12, 2024 | 2,845.00 | 2,845.00 | 2,785.00 | 2,795.00 | 2,795.00 | 9,183 |
| Mar 11, 2024 | 2,810.00 | 2,855.00 | 2,800.00 | 2,815.00 | 2,815.00 | 5,256 |
| Mar 8, 2024 | 2,835.00 | 2,855.00 | 2,785.00 | 2,810.00 | 2,810.00 | 32,990 |
| Mar 7, 2024 | 2,850.00 | 2,865.00 | 2,820.00 | 2,830.00 | 2,830.00 | 21,288 |
| Mar 6, 2024 | 2,870.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,860.00 | 15,354 |
| Mar 5, 2024 | 2,890.00 | 2,900.00 | 2,865.00 | 2,870.00 | 2,870.00 | 19,821 |
| Mar 4, 2024 | 2,920.00 | 2,950.00 | 2,890.00 | 2,910.00 | 2,910.00 | 12,595 |
| Feb 29, 2024 | 2,950.00 | 2,950.00 | 2,900.00 | 2,920.00 | 2,920.00 | 9,196 |
| Feb 28, 2024 | 2,915.00 | 2,935.00 | 2,880.00 | 2,920.00 | 2,920.00 | 12,322 |
| Feb 27, 2024 | 2,900.00 | 2,935.00 | 2,890.00 | 2,900.00 | 2,900.00 | 20,402 |
| Feb 26, 2024 | 2,945.00 | 2,970.00 | 2,910.00 | 2,910.00 | 2,910.00 | 27,577 |
| Feb 23, 2024 | 2,970.00 | 2,970.00 | 2,925.00 | 2,970.00 | 2,970.00 | 12,659 |
| Feb 22, 2024 | 2,990.00 | 3,000.00 | 2,960.00 | 2,970.00 | 2,970.00 | 9,495 |
| Feb 21, 2024 | 2,995.00 | 3,000.00 | 2,955.00 | 2,990.00 | 2,990.00 | 7,956 |
| Feb 20, 2024 | 2,995.00 | 2,995.00 | 2,970.00 | 2,990.00 | 2,990.00 | 16,243 |
| Feb 19, 2024 | 2,970.00 | 3,015.00 | 2,925.00 | 2,995.00 | 2,995.00 | 36,714 |
| Feb 16, 2024 | 2,950.00 | 2,970.00 | 2,935.00 | 2,960.00 | 2,960.00 | 23,972 |
| Feb 15, 2024 | 2,950.00 | 2,975.00 | 2,930.00 | 2,945.00 | 2,945.00 | 43,236 |
| Feb 14, 2024 | 2,960.00 | 2,980.00 | 2,950.00 | 2,970.00 | 2,970.00 | 20,557 |
| Feb 13, 2024 | 2,970.00 | 2,995.00 | 2,965.00 | 2,980.00 | 2,980.00 | 63,809 |
| Feb 8, 2024 | 2,940.00 | 2,975.00 | 2,925.00 | 2,970.00 | 2,970.00 | 49,462 |
| Feb 7, 2024 | 2,920.00 | 2,945.00 | 2,885.00 | 2,940.00 | 2,940.00 | 60,542 |
| Feb 6, 2024 | 2,920.00 | 3,025.00 | 2,880.00 | 2,900.00 | 2,900.00 | 64,443 |
| Feb 5, 2024 | 2,890.00 | 2,950.00 | 2,890.00 | 2,930.00 | 2,930.00 | 97,477 |
| Feb 2, 2024 | 2,830.00 | 2,880.00 | 2,825.00 | 2,880.00 | 2,880.00 | 43,444 |
| Feb 1, 2024 | 2,785.00 | 2,840.00 | 2,770.00 | 2,830.00 | 2,830.00 | 27,063 |
| Jan 31, 2024 | 2,780.00 | 2,780.00 | 2,750.00 | 2,765.00 | 2,765.00 | 10,203 |
| Jan 30, 2024 | 2,750.00 | 2,765.00 | 2,745.00 | 2,760.00 | 2,760.00 | 30,960 |
| Jan 29, 2024 | 2,735.00 | 2,760.00 | 2,715.00 | 2,750.00 | 2,750.00 | 16,995 |
| Jan 26, 2024 | 2,740.00 | 2,760.00 | 2,710.00 | 2,725.00 | 2,725.00 | 21,073 |
| Jan 25, 2024 | 2,740.00 | 2,755.00 | 2,720.00 | 2,740.00 | 2,740.00 | 6,661 |
| Jan 24, 2024 | 2,770.00 | 2,785.00 | 2,730.00 | 2,740.00 | 2,740.00 | 7,839 |
| Jan 23, 2024 | 2,765.00 | 2,775.00 | 2,755.00 | 2,765.00 | 2,765.00 | 3,778 |
| Jan 22, 2024 | 2,770.00 | 2,775.00 | 2,745.00 | 2,775.00 | 2,775.00 | 4,917 |
| Jan 19, 2024 | 2,750.00 | 2,790.00 | 2,745.00 | 2,760.00 | 2,760.00 | 5,807 |
| Jan 18, 2024 | 2,760.00 | 2,795.00 | 2,725.00 | 2,750.00 | 2,750.00 | 20,577 |
| Jan 17, 2024 | 2,800.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | 17,289 |
| Jan 16, 2024 | 2,820.00 | 2,820.00 | 2,790.00 | 2,810.00 | 2,810.00 | 6,121 |
| Jan 15, 2024 | 2,805.00 | 2,860.00 | 2,755.00 | 2,820.00 | 2,820.00 | 4,099 |
| Jan 12, 2024 | 2,810.00 | 2,835.00 | 2,750.00 | 2,800.00 | 2,800.00 | 30,629 |
| Jan 11, 2024 | 2,815.00 | 2,825.00 | 2,805.00 | 2,825.00 | 2,825.00 | 5,252 |
| Jan 10, 2024 | 2,830.00 | 2,830.00 | 2,800.00 | 2,815.00 | 2,815.00 | 13,523 |
| Jan 9, 2024 | 2,845.00 | 2,845.00 | 2,815.00 | 2,830.00 | 2,830.00 | 2,138 |
| Jan 8, 2024 | 2,855.00 | 2,855.00 | 2,810.00 | 2,810.00 | 2,810.00 | 8,106 |
| Jan 5, 2024 | 2,820.00 | 2,850.00 | 2,805.00 | 2,805.00 | 2,805.00 | 11,973 |
| Jan 4, 2024 | 2,855.00 | 2,855.00 | 2,805.00 | 2,820.00 | 2,820.00 | 20,086 |
| Jan 3, 2024 | 2,875.00 | 2,880.00 | 2,830.00 | 2,845.00 | 2,845.00 | 11,220 |
| Jan 2, 2024 | 2,855.00 | 2,900.00 | 2,845.00 | 2,890.00 | 2,890.00 | 29,748 |
| Dec 28, 2023 | 2,910.00 | 2,910.00 | 2,860.00 | 2,870.00 | 2,870.00 | 24,753 |
| Dec 27, 2023 | 60.00 Dividend | |||||
| Dec 27, 2023 | 2,910.00 | 2,915.00 | 2,835.00 | 2,915.00 | 2,915.00 | 23,373 |
| Dec 26, 2023 | 2,935.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,890.00 | 28,315 |
| Dec 22, 2023 | 2,945.00 | 2,960.00 | 2,930.00 | 2,935.00 | 2,875.30 | 18,882 |
| Dec 21, 2023 | 2,940.00 | 2,950.00 | 2,920.00 | 2,945.00 | 2,885.10 | 30,417 |
| Dec 20, 2023 | 2,915.00 | 2,980.00 | 2,915.00 | 2,945.00 | 2,885.10 | 9,794 |
| Dec 19, 2023 | 2,950.00 | 2,950.00 | 2,915.00 | 2,930.00 | 2,870.41 | 40,048 |
| Dec 18, 2023 | 2,940.00 | 2,960.00 | 2,935.00 | 2,955.00 | 2,894.90 | 9,399 |
| Dec 15, 2023 | 2,945.00 | 2,955.00 | 2,935.00 | 2,945.00 | 2,885.10 | 28,494 |
| Dec 14, 2023 | 2,935.00 | 2,955.00 | 2,925.00 | 2,940.00 | 2,880.20 | 19,911 |
| Dec 13, 2023 | 2,950.00 | 2,950.00 | 2,920.00 | 2,935.00 | 2,875.30 | 11,259 |
| Dec 12, 2023 | 2,915.00 | 2,950.00 | 2,915.00 | 2,950.00 | 2,890.00 | 6,206 |
| Dec 11, 2023 | 2,940.00 | 2,945.00 | 2,905.00 | 2,935.00 | 2,875.30 | 21,955 |
| Dec 8, 2023 | 2,920.00 | 2,945.00 | 2,890.00 | 2,930.00 | 2,870.41 | 41,863 |
| Dec 7, 2023 | 2,905.00 | 2,940.00 | 2,880.00 | 2,920.00 | 2,860.61 | 29,160 |
| Dec 6, 2023 | 2,930.00 | 2,930.00 | 2,900.00 | 2,920.00 | 2,860.61 | 10,626 |
| Dec 5, 2023 | 2,920.00 | 2,945.00 | 2,910.00 | 2,930.00 | 2,870.41 | 31,483 |
| Dec 4, 2023 | 2,930.00 | 2,935.00 | 2,900.00 | 2,925.00 | 2,865.51 | 7,781 |
| Dec 1, 2023 | 2,925.00 | 2,940.00 | 2,900.00 | 2,930.00 | 2,870.41 | 22,098 |
| Nov 30, 2023 | 2,880.00 | 2,925.00 | 2,880.00 | 2,925.00 | 2,865.51 | 21,545 |
| Nov 29, 2023 | 2,880.00 | 2,890.00 | 2,860.00 | 2,880.00 | 2,821.42 | 22,475 |
| Nov 28, 2023 | 2,855.00 | 2,885.00 | 2,855.00 | 2,880.00 | 2,821.42 | 13,613 |
| Nov 27, 2023 | 2,880.00 | 2,895.00 | 2,840.00 | 2,855.00 | 2,796.93 | 15,538 |
| Nov 24, 2023 | 2,870.00 | 2,900.00 | 2,845.00 | 2,875.00 | 2,816.53 | 19,891 |
| Nov 23, 2023 | 2,850.00 | 2,865.00 | 2,840.00 | 2,860.00 | 2,801.83 | 13,661 |
| Nov 22, 2023 | 2,840.00 | 2,850.00 | 2,830.00 | 2,850.00 | 2,792.03 | 9,732 |
| Nov 21, 2023 | 2,860.00 | 2,870.00 | 2,815.00 | 2,850.00 | 2,792.03 | 36,386 |
| Nov 20, 2023 | 2,825.00 | 2,880.00 | 2,825.00 | 2,840.00 | 2,782.24 | 19,045 |
| Nov 17, 2023 | 2,875.00 | 2,875.00 | 2,825.00 | 2,830.00 | 2,772.44 | 25,510 |
| Nov 16, 2023 | 2,850.00 | 2,870.00 | 2,845.00 | 2,870.00 | 2,811.63 | 17,359 |
| Nov 15, 2023 | 2,865.00 | 2,910.00 | 2,845.00 | 2,850.00 | 2,792.03 | 22,935 |
| Nov 14, 2023 | 2,895.00 | 2,935.00 | 2,855.00 | 2,855.00 | 2,796.93 | 49,877 |
| Nov 13, 2023 | 2,940.00 | 2,940.00 | 2,895.00 | 2,895.00 | 2,836.12 | 10,469 |
| Nov 10, 2023 | 2,895.00 | 2,920.00 | 2,870.00 | 2,895.00 | 2,836.12 | 15,368 |
| Nov 9, 2023 | 2,910.00 | 2,950.00 | 2,895.00 | 2,895.00 | 2,836.12 | 11,223 |
| Nov 8, 2023 | 2,920.00 | 2,935.00 | 2,870.00 | 2,910.00 | 2,850.81 | 28,500 |
| Nov 7, 2023 | 2,890.00 | 2,925.00 | 2,885.00 | 2,905.00 | 2,845.92 | 13,995 |
| Nov 6, 2023 | 2,910.00 | 2,910.00 | 2,865.00 | 2,895.00 | 2,836.12 | 22,770 |
| Nov 3, 2023 | 2,905.00 | 2,905.00 | 2,865.00 | 2,895.00 | 2,836.12 | 8,159 |
| Nov 2, 2023 | 2,870.00 | 2,895.00 | 2,865.00 | 2,865.00 | 2,806.73 | 25,295 |
| Nov 1, 2023 | 2,850.00 | 2,895.00 | 2,850.00 | 2,870.00 | 2,811.63 | 13,366 |
| Oct 31, 2023 | 2,870.00 | 2,895.00 | 2,850.00 | 2,850.00 | 2,792.03 | 9,550 |
| Oct 30, 2023 | 2,855.00 | 2,900.00 | 2,855.00 | 2,870.00 | 2,811.63 | 21,280 |
| Oct 27, 2023 | 2,825.00 | 2,900.00 | 2,825.00 | 2,845.00 | 2,787.14 | 12,879 |
| Oct 26, 2023 | 2,800.00 | 2,835.00 | 2,800.00 | 2,835.00 | 2,777.34 | 12,419 |
| Oct 25, 2023 | 2,820.00 | 2,885.00 | 2,800.00 | 2,825.00 | 2,767.54 | 23,812 |
| Oct 24, 2023 | 2,775.00 | 2,820.00 | 2,765.00 | 2,820.00 | 2,762.64 | 17,402 |
| Oct 23, 2023 | 2,825.00 | 2,840.00 | 2,750.00 | 2,770.00 | 2,713.66 | 15,757 |
| Oct 20, 2023 | 2,890.00 | 2,895.00 | 2,805.00 | 2,815.00 | 2,757.75 | 28,379 |
| Oct 19, 2023 | 2,935.00 | 2,935.00 | 2,895.00 | 2,895.00 | 2,836.12 | 38,154 |
| Oct 18, 2023 | 2,955.00 | 2,960.00 | 2,930.00 | 2,945.00 | 2,885.10 | 11,505 |