KOSDAQ - Delayed Quote KRW
TJ media Co., Ltd. (032540.KQ)
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 | 5,300.00 | 5,370.00 | 5,210.00 | 5,240.00 | 5,240.00 | 4,285 |
| Oct 17, 2024 | 5,320.00 | 5,380.00 | 5,270.00 | 5,270.00 | 5,270.00 | 16,210 |
| Oct 16, 2024 | 5,330.00 | 5,390.00 | 5,330.00 | 5,380.00 | 5,380.00 | 16,639 |
| Oct 15, 2024 | 5,340.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 6,163 |
| Oct 14, 2024 | 5,380.00 | 5,530.00 | 5,360.00 | 5,390.00 | 5,390.00 | 7,830 |
| Oct 11, 2024 | 5,450.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | 15,104 |
| Oct 10, 2024 | 5,550.00 | 5,600.00 | 5,440.00 | 5,500.00 | 5,500.00 | 12,792 |
| Oct 8, 2024 | 5,510.00 | 5,670.00 | 5,510.00 | 5,590.00 | 5,590.00 | 5,617 |
| Oct 7, 2024 | 5,590.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | 26,993 |
| Oct 4, 2024 | 5,510.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,590.00 | 6,483 |
| Oct 2, 2024 | 5,560.00 | 5,620.00 | 5,430.00 | 5,560.00 | 5,560.00 | 8,136 |
| Sep 30, 2024 | 5,680.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,580.00 | 12,423 |
| Sep 27, 2024 | 5,710.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,630.00 | 11,704 |
| Sep 26, 2024 | 5,600.00 | 5,800.00 | 5,550.00 | 5,590.00 | 5,590.00 | 14,438 |
| Sep 25, 2024 | 5,400.00 | 5,930.00 | 5,400.00 | 5,600.00 | 5,600.00 | 156,871 |
| Sep 24, 2024 | 5,230.00 | 5,450.00 | 5,230.00 | 5,450.00 | 5,450.00 | 26,912 |
| Sep 23, 2024 | 5,300.00 | 5,330.00 | 5,190.00 | 5,280.00 | 5,280.00 | 7,911 |
| Sep 20, 2024 | 5,200.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,654 |
| Sep 19, 2024 | 5,200.00 | 5,280.00 | 5,160.00 | 5,230.00 | 5,230.00 | 2,961 |
| Sep 13, 2024 | 5,140.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,200.00 | 2,362 |
| Sep 12, 2024 | 5,070.00 | 5,270.00 | 5,070.00 | 5,190.00 | 5,190.00 | 4,874 |
| Sep 11, 2024 | 5,040.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 5,216 |
| Sep 10, 2024 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 8,821 |
| Sep 9, 2024 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 12,131 |
| Sep 6, 2024 | 5,180.00 | 5,510.00 | 5,130.00 | 5,200.00 | 5,200.00 | 15,518 |
| Sep 5, 2024 | 5,200.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | 13,871 |
| Sep 4, 2024 | 5,420.00 | 5,420.00 | 5,180.00 | 5,250.00 | 5,250.00 | 23,876 |
| Sep 3, 2024 | 5,410.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 1,531 |
| Sep 2, 2024 | 5,450.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,410.00 | 3,282 |
| Aug 30, 2024 | 5,340.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,410.00 | 7,947 |
| Aug 29, 2024 | 5,400.00 | 5,430.00 | 5,320.00 | 5,330.00 | 5,330.00 | 10,164 |
| Aug 28, 2024 | 5,360.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,400.00 | 8,731 |
| Aug 27, 2024 | 5,410.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,410.00 | 8,295 |
| Aug 26, 2024 | 5,500.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | 9,556 |
| Aug 23, 2024 | 5,500.00 | 5,500.00 | 5,330.00 | 5,440.00 | 5,440.00 | 14,010 |
| Aug 22, 2024 | 5,460.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,360.00 | 20,106 |
| Aug 21, 2024 | 5,400.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 9,951 |
| Aug 20, 2024 | 5,430.00 | 5,460.00 | 5,390.00 | 5,430.00 | 5,430.00 | 4,276 |
| Aug 19, 2024 | 5,500.00 | 5,520.00 | 5,390.00 | 5,430.00 | 5,430.00 | 6,530 |
| Aug 16, 2024 | 5,450.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | 19,559 |
| Aug 14, 2024 | 5,490.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 8,894 |
| Aug 13, 2024 | 5,490.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,490.00 | 5,977 |
| Aug 12, 2024 | 5,300.00 | 5,530.00 | 5,300.00 | 5,490.00 | 5,490.00 | 12,941 |
| Aug 9, 2024 | 5,260.00 | 5,500.00 | 5,110.00 | 5,360.00 | 5,360.00 | 23,136 |
| Aug 8, 2024 | 5,230.00 | 5,350.00 | 5,170.00 | 5,260.00 | 5,260.00 | 19,716 |
| Aug 7, 2024 | 5,190.00 | 5,420.00 | 5,140.00 | 5,180.00 | 5,180.00 | 27,369 |
| Aug 6, 2024 | 5,010.00 | 5,510.00 | 5,000.00 | 5,190.00 | 5,190.00 | 143,006 |
| Aug 5, 2024 | 5,660.00 | 5,660.00 | 5,030.00 | 5,300.00 | 5,300.00 | 42,213 |
| Aug 2, 2024 | 5,710.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | 11,138 |
| Aug 1, 2024 | 5,730.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,710.00 | 5,607 |
| Jul 31, 2024 | 5,720.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 6,936 |
| Jul 30, 2024 | 5,620.00 | 5,740.00 | 5,620.00 | 5,690.00 | 5,690.00 | 2,356 |
| Jul 29, 2024 | 5,740.00 | 5,740.00 | 5,660.00 | 5,660.00 | 5,660.00 | 6,623 |
| Jul 26, 2024 | 5,680.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,740.00 | 7,758 |
| Jul 25, 2024 | 5,650.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,750.00 | 7,771 |
| Jul 24, 2024 | 5,720.00 | 5,720.00 | 5,700.00 | 5,720.00 | 5,720.00 | 3,199 |
| Jul 23, 2024 | 5,720.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,720.00 | 13,625 |
| Jul 22, 2024 | 5,730.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,720.00 | 23,100 |
| Jul 19, 2024 | 5,710.00 | 5,770.00 | 5,700.00 | 5,720.00 | 5,720.00 | 8,179 |
| Jul 18, 2024 | 5,770.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | 9,190 |
| Jul 17, 2024 | 5,770.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,740.00 | 13,362 |
| Jul 16, 2024 | 5,800.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | 13,931 |
| Jul 15, 2024 | 5,750.00 | 5,800.00 | 5,740.00 | 5,760.00 | 5,760.00 | 9,315 |
| Jul 12, 2024 | 5,800.00 | 5,810.00 | 5,730.00 | 5,750.00 | 5,750.00 | 8,622 |
| Jul 11, 2024 | 5,770.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | 13,878 |
| Jul 10, 2024 | 5,750.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 18,020 |
| Jul 9, 2024 | 5,800.00 | 5,810.00 | 5,740.00 | 5,750.00 | 5,750.00 | 30,821 |
| Jul 8, 2024 | 5,810.00 | 5,820.00 | 5,730.00 | 5,770.00 | 5,770.00 | 20,692 |
| Jul 5, 2024 | 5,820.00 | 5,830.00 | 5,740.00 | 5,760.00 | 5,760.00 | 9,792 |
| Jul 4, 2024 | 5,760.00 | 5,820.00 | 5,760.00 | 5,800.00 | 5,800.00 | 12,431 |
| Jul 3, 2024 | 5,800.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,760.00 | 14,886 |
| Jul 2, 2024 | 5,750.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 9,189 |
| Jul 1, 2024 | 5,840.00 | 5,850.00 | 5,760.00 | 5,800.00 | 5,800.00 | 16,605 |
| Jun 28, 2024 | 5,790.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,800.00 | 11,925 |
| Jun 27, 2024 | 5,820.00 | 5,840.00 | 5,740.00 | 5,790.00 | 5,790.00 | 8,205 |
| Jun 26, 2024 | 5,760.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,820.00 | 16,074 |
| Jun 25, 2024 | 5,770.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,790.00 | 14,633 |
| Jun 24, 2024 | 5,790.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,830.00 | 41,465 |
| Jun 21, 2024 | 5,820.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,790.00 | 30,516 |
| Jun 20, 2024 | 5,790.00 | 5,880.00 | 5,720.00 | 5,850.00 | 5,850.00 | 6,752 |
| Jun 19, 2024 | 5,860.00 | 5,940.00 | 5,790.00 | 5,850.00 | 5,850.00 | 34,243 |
| Jun 18, 2024 | 5,790.00 | 5,840.00 | 5,770.00 | 5,840.00 | 5,840.00 | 23,553 |
| Jun 17, 2024 | 5,810.00 | 5,900.00 | 5,790.00 | 5,830.00 | 5,830.00 | 22,250 |
| Jun 14, 2024 | 5,810.00 | 5,830.00 | 5,660.00 | 5,810.00 | 5,810.00 | 17,751 |
| Jun 13, 2024 | 5,740.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,810.00 | 11,743 |
| Jun 12, 2024 | 5,730.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 22,171 |
| Jun 11, 2024 | 5,730.00 | 5,850.00 | 5,730.00 | 5,760.00 | 5,760.00 | 25,204 |
| Jun 10, 2024 | 5,800.00 | 5,860.00 | 5,710.00 | 5,770.00 | 5,770.00 | 49,931 |
| Jun 7, 2024 | 5,850.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 22,404 |
| Jun 5, 2024 | 5,800.00 | 5,810.00 | 5,710.00 | 5,800.00 | 5,800.00 | 21,763 |
| Jun 4, 2024 | 5,840.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,800.00 | 62,746 |
| Jun 3, 2024 | 5,880.00 | 5,960.00 | 5,790.00 | 5,890.00 | 5,890.00 | 44,421 |
| May 31, 2024 | 5,660.00 | 5,970.00 | 5,660.00 | 5,890.00 | 5,890.00 | 109,235 |
| May 30, 2024 | 5,760.00 | 5,770.00 | 5,650.00 | 5,700.00 | 5,700.00 | 82,367 |
| May 29, 2024 | 5,800.00 | 5,840.00 | 5,710.00 | 5,730.00 | 5,730.00 | 233,585 |
| May 28, 2024 | 5,720.00 | 6,580.00 | 5,580.00 | 5,920.00 | 5,920.00 | 2,601,977 |
| May 27, 2024 | 5,630.00 | 5,720.00 | 5,580.00 | 5,610.00 | 5,610.00 | 11,344 |
| May 24, 2024 | 5,690.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,630.00 | 30,962 |
| May 23, 2024 | 5,690.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,650.00 | 24,125 |
| May 22, 2024 | 5,660.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | 4,124 |
| May 21, 2024 | 5,640.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 6,019 |
| May 20, 2024 | 5,780.00 | 5,780.00 | 5,640.00 | 5,690.00 | 5,690.00 | 12,223 |
| May 17, 2024 | 5,660.00 | 5,730.00 | 5,660.00 | 5,700.00 | 5,700.00 | 12,781 |
| May 16, 2024 | 5,810.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,700.00 | 61,218 |
| May 14, 2024 | 5,810.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,810.00 | 19,058 |
| May 13, 2024 | 5,820.00 | 5,830.00 | 5,720.00 | 5,720.00 | 5,720.00 | 26,775 |
| May 10, 2024 | 5,780.00 | 5,920.00 | 5,700.00 | 5,830.00 | 5,830.00 | 24,313 |
| May 9, 2024 | 5,820.00 | 5,860.00 | 5,710.00 | 5,840.00 | 5,840.00 | 22,586 |
| May 8, 2024 | 5,770.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,820.00 | 43,336 |
| May 7, 2024 | 5,770.00 | 5,780.00 | 5,670.00 | 5,720.00 | 5,720.00 | 25,165 |
| May 3, 2024 | 5,670.00 | 5,780.00 | 5,670.00 | 5,780.00 | 5,780.00 | 22,107 |
| May 2, 2024 | 5,780.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,670.00 | 21,707 |
| Apr 30, 2024 | 5,780.00 | 5,830.00 | 5,670.00 | 5,700.00 | 5,700.00 | 15,253 |
| Apr 29, 2024 | 5,810.00 | 5,810.00 | 5,720.00 | 5,780.00 | 5,780.00 | 6,140 |
| Apr 26, 2024 | 5,830.00 | 5,830.00 | 5,700.00 | 5,750.00 | 5,750.00 | 4,335 |
| Apr 25, 2024 | 5,830.00 | 5,830.00 | 5,700.00 | 5,740.00 | 5,740.00 | 2,444 |
| Apr 24, 2024 | 5,690.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,730.00 | 7,581 |
| Apr 23, 2024 | 5,710.00 | 5,830.00 | 5,640.00 | 5,690.00 | 5,690.00 | 27,362 |
| Apr 22, 2024 | 5,750.00 | 5,770.00 | 5,640.00 | 5,710.00 | 5,710.00 | 22,721 |
| Apr 19, 2024 | 5,760.00 | 5,780.00 | 5,600.00 | 5,750.00 | 5,750.00 | 30,376 |
| Apr 18, 2024 | 5,800.00 | 5,800.00 | 5,660.00 | 5,760.00 | 5,760.00 | 19,048 |
| Apr 17, 2024 | 5,740.00 | 5,860.00 | 5,740.00 | 5,810.00 | 5,810.00 | 4,522 |
| Apr 16, 2024 | 5,930.00 | 5,940.00 | 5,720.00 | 5,800.00 | 5,800.00 | 12,827 |
| Apr 15, 2024 | 5,830.00 | 5,860.00 | 5,720.00 | 5,840.00 | 5,840.00 | 27,914 |
| Apr 12, 2024 | 5,680.00 | 5,840.00 | 5,640.00 | 5,840.00 | 5,840.00 | 31,160 |
| Apr 11, 2024 | 5,600.00 | 5,820.00 | 5,580.00 | 5,680.00 | 5,680.00 | 19,872 |
| Apr 9, 2024 | 5,680.00 | 5,860.00 | 5,680.00 | 5,720.00 | 5,720.00 | 21,631 |
| Apr 8, 2024 | 5,830.00 | 5,860.00 | 5,750.00 | 5,760.00 | 5,760.00 | 7,082 |
| Apr 5, 2024 | 5,870.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,830.00 | 15,174 |
| Apr 4, 2024 | 5,870.00 | 5,890.00 | 5,790.00 | 5,840.00 | 5,840.00 | 10,621 |
| Apr 3, 2024 | 5,790.00 | 5,880.00 | 5,740.00 | 5,870.00 | 5,870.00 | 15,555 |
| Apr 2, 2024 | 5,950.00 | 5,950.00 | 5,750.00 | 5,840.00 | 5,840.00 | 20,865 |
| Apr 1, 2024 | 5,920.00 | 5,960.00 | 5,770.00 | 5,790.00 | 5,790.00 | 24,936 |
| Mar 29, 2024 | 5,910.00 | 6,010.00 | 5,870.00 | 5,900.00 | 5,900.00 | 24,559 |
| Mar 28, 2024 | 6,000.00 | 6,040.00 | 5,880.00 | 5,950.00 | 5,950.00 | 24,259 |
| Mar 27, 2024 | 5,950.00 | 6,060.00 | 5,940.00 | 6,000.00 | 6,000.00 | 23,964 |
| Mar 26, 2024 | 6,050.00 | 6,100.00 | 5,950.00 | 6,020.00 | 6,020.00 | 40,626 |
| Mar 25, 2024 | 6,060.00 | 6,150.00 | 5,990.00 | 6,050.00 | 6,050.00 | 25,164 |
| Mar 22, 2024 | 6,010.00 | 6,040.00 | 5,970.00 | 5,990.00 | 5,990.00 | 9,092 |
| Mar 21, 2024 | 5,990.00 | 6,040.00 | 5,970.00 | 6,010.00 | 6,010.00 | 7,092 |
| Mar 20, 2024 | 6,000.00 | 6,080.00 | 5,950.00 | 5,990.00 | 5,990.00 | 8,418 |
| Mar 19, 2024 | 6,020.00 | 6,030.00 | 5,960.00 | 6,000.00 | 6,000.00 | 5,432 |
| Mar 18, 2024 | 6,110.00 | 6,110.00 | 5,940.00 | 6,030.00 | 6,030.00 | 13,926 |
| Mar 15, 2024 | 5,960.00 | 6,070.00 | 5,960.00 | 6,060.00 | 6,060.00 | 10,178 |
| Mar 14, 2024 | 6,000.00 | 6,070.00 | 5,950.00 | 6,070.00 | 6,070.00 | 11,522 |
| Mar 13, 2024 | 5,990.00 | 6,100.00 | 5,930.00 | 6,050.00 | 6,050.00 | 31,319 |
| Mar 12, 2024 | 6,100.00 | 6,150.00 | 5,980.00 | 6,040.00 | 6,040.00 | 24,490 |
| Mar 11, 2024 | 6,150.00 | 6,150.00 | 6,000.00 | 6,040.00 | 6,040.00 | 26,021 |
| Mar 8, 2024 | 6,220.00 | 6,220.00 | 6,070.00 | 6,150.00 | 6,150.00 | 20,856 |
| Mar 7, 2024 | 6,140.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 18,277 |
| Mar 6, 2024 | 6,150.00 | 6,200.00 | 6,100.00 | 6,190.00 | 6,190.00 | 14,233 |
| Mar 5, 2024 | 6,120.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 16,055 |
| Mar 4, 2024 | 6,130.00 | 6,260.00 | 6,120.00 | 6,120.00 | 6,120.00 | 42,073 |
| Feb 29, 2024 | 6,120.00 | 6,180.00 | 5,990.00 | 6,140.00 | 6,140.00 | 20,196 |
| Feb 28, 2024 | 6,250.00 | 6,280.00 | 6,020.00 | 6,120.00 | 6,120.00 | 27,376 |
| Feb 27, 2024 | 6,210.00 | 6,210.00 | 6,060.00 | 6,140.00 | 6,140.00 | 15,544 |
| Feb 26, 2024 | 6,100.00 | 6,200.00 | 6,020.00 | 6,140.00 | 6,140.00 | 24,704 |
| Feb 23, 2024 | 6,100.00 | 6,190.00 | 5,940.00 | 6,100.00 | 6,100.00 | 29,224 |
| Feb 22, 2024 | 6,090.00 | 6,150.00 | 6,060.00 | 6,100.00 | 6,100.00 | 19,717 |
| Feb 21, 2024 | 6,070.00 | 6,180.00 | 5,960.00 | 6,180.00 | 6,180.00 | 31,441 |
| Feb 20, 2024 | 6,080.00 | 6,090.00 | 5,970.00 | 6,030.00 | 6,030.00 | 13,467 |
| Feb 19, 2024 | 6,060.00 | 6,100.00 | 5,990.00 | 6,040.00 | 6,040.00 | 25,207 |
| Feb 16, 2024 | 6,010.00 | 6,160.00 | 5,890.00 | 6,110.00 | 6,110.00 | 48,394 |
| Feb 15, 2024 | 6,350.00 | 6,420.00 | 5,960.00 | 6,010.00 | 6,010.00 | 110,697 |
| Feb 14, 2024 | 5,810.00 | 6,390.00 | 5,810.00 | 6,240.00 | 6,240.00 | 284,662 |
| Feb 13, 2024 | 5,860.00 | 5,970.00 | 5,850.00 | 5,890.00 | 5,890.00 | 19,944 |
| Feb 8, 2024 | 5,950.00 | 5,950.00 | 5,810.00 | 5,860.00 | 5,860.00 | 10,294 |
| Feb 7, 2024 | 5,900.00 | 5,980.00 | 5,830.00 | 5,890.00 | 5,890.00 | 9,121 |
| Feb 6, 2024 | 5,780.00 | 5,990.00 | 5,690.00 | 5,900.00 | 5,900.00 | 31,697 |
| Feb 5, 2024 | 5,750.00 | 5,830.00 | 5,680.00 | 5,770.00 | 5,770.00 | 22,521 |
| Feb 2, 2024 | 5,630.00 | 5,730.00 | 5,630.00 | 5,720.00 | 5,720.00 | 12,374 |
| Feb 1, 2024 | 5,600.00 | 5,680.00 | 5,540.00 | 5,670.00 | 5,670.00 | 10,286 |
| Jan 31, 2024 | 5,660.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | 28,960 |
| Jan 30, 2024 | 5,630.00 | 5,690.00 | 5,600.00 | 5,660.00 | 5,660.00 | 17,178 |
| Jan 29, 2024 | 5,700.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,670.00 | 17,923 |
| Jan 26, 2024 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 18,854 |
| Jan 25, 2024 | 5,860.00 | 5,890.00 | 5,700.00 | 5,750.00 | 5,750.00 | 36,047 |
| Jan 24, 2024 | 5,920.00 | 5,930.00 | 5,720.00 | 5,920.00 | 5,920.00 | 20,199 |
| Jan 23, 2024 | 5,780.00 | 5,920.00 | 5,710.00 | 5,920.00 | 5,920.00 | 31,052 |
| Jan 22, 2024 | 5,730.00 | 5,790.00 | 5,710.00 | 5,770.00 | 5,770.00 | 19,204 |
| Jan 19, 2024 | 5,770.00 | 5,810.00 | 5,650.00 | 5,730.00 | 5,730.00 | 18,902 |
| Jan 18, 2024 | 5,700.00 | 5,820.00 | 5,650.00 | 5,750.00 | 5,750.00 | 24,727 |
| Jan 17, 2024 | 5,900.00 | 5,950.00 | 5,670.00 | 5,670.00 | 5,670.00 | 65,844 |
| Jan 16, 2024 | 5,910.00 | 5,980.00 | 5,780.00 | 5,860.00 | 5,860.00 | 41,916 |
| Jan 15, 2024 | 6,030.00 | 6,030.00 | 5,870.00 | 5,920.00 | 5,920.00 | 48,320 |
| Jan 12, 2024 | 6,030.00 | 6,130.00 | 6,020.00 | 6,050.00 | 6,050.00 | 6,412 |
| Jan 11, 2024 | 6,100.00 | 6,150.00 | 6,020.00 | 6,100.00 | 6,100.00 | 17,081 |
| Jan 10, 2024 | 6,050.00 | 6,100.00 | 6,020.00 | 6,090.00 | 6,090.00 | 17,434 |
| Jan 9, 2024 | 6,010.00 | 6,120.00 | 5,980.00 | 6,030.00 | 6,030.00 | 33,409 |
| Jan 8, 2024 | 6,000.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | 17,483 |
| Jan 5, 2024 | 6,010.00 | 6,090.00 | 5,980.00 | 6,050.00 | 6,050.00 | 27,149 |
| Jan 4, 2024 | 6,150.00 | 6,150.00 | 5,930.00 | 6,010.00 | 6,010.00 | 34,515 |
| Jan 3, 2024 | 6,150.00 | 6,190.00 | 6,070.00 | 6,120.00 | 6,120.00 | 15,106 |
| Jan 2, 2024 | 6,190.00 | 6,220.00 | 6,090.00 | 6,150.00 | 6,150.00 | 21,327 |
| Dec 28, 2023 | 6,130.00 | 6,210.00 | 5,980.00 | 6,180.00 | 6,180.00 | 48,132 |
| Dec 27, 2023 | 230.00 Dividend | |||||
| Dec 27, 2023 | 6,450.00 | 6,450.00 | 6,100.00 | 6,120.00 | 6,120.00 | 46,237 |
| Dec 26, 2023 | 6,530.00 | 6,580.00 | 6,380.00 | 6,460.00 | 6,230.00 | 25,806 |
| Dec 22, 2023 | 6,530.00 | 6,640.00 | 6,420.00 | 6,530.00 | 6,297.51 | 26,186 |
| Dec 21, 2023 | 6,480.00 | 6,610.00 | 6,410.00 | 6,600.00 | 6,365.02 | 32,621 |
| Dec 20, 2023 | 6,630.00 | 6,630.00 | 6,460.00 | 6,590.00 | 6,355.37 | 31,640 |
| Dec 19, 2023 | 6,600.00 | 6,650.00 | 6,460.00 | 6,540.00 | 6,307.15 | 23,566 |
| Dec 18, 2023 | 6,500.00 | 6,610.00 | 6,340.00 | 6,600.00 | 6,365.02 | 50,521 |
| Dec 15, 2023 | 6,600.00 | 6,690.00 | 6,450.00 | 6,450.00 | 6,220.36 | 50,356 |
| Dec 14, 2023 | 6,780.00 | 6,780.00 | 6,420.00 | 6,600.00 | 6,365.02 | 101,690 |
| Dec 13, 2023 | 6,800.00 | 6,920.00 | 6,620.00 | 6,720.00 | 6,480.74 | 92,267 |
| Dec 12, 2023 | 6,770.00 | 6,860.00 | 6,580.00 | 6,840.00 | 6,596.47 | 131,343 |
| Dec 11, 2023 | 6,310.00 | 6,840.00 | 6,210.00 | 6,750.00 | 6,509.67 | 381,113 |
| Dec 8, 2023 | 6,070.00 | 6,400.00 | 6,000.00 | 6,260.00 | 6,037.12 | 135,316 |
| Dec 7, 2023 | 5,930.00 | 6,140.00 | 5,900.00 | 6,020.00 | 5,805.67 | 66,250 |
| Dec 6, 2023 | 6,020.00 | 6,160.00 | 5,890.00 | 5,910.00 | 5,699.58 | 118,937 |
| Dec 5, 2023 | 6,120.00 | 6,330.00 | 5,930.00 | 6,050.00 | 5,834.60 | 138,358 |
| Dec 4, 2023 | 6,000.00 | 6,470.00 | 5,910.00 | 6,120.00 | 5,902.11 | 465,818 |
| Dec 1, 2023 | 5,800.00 | 5,930.00 | 5,710.00 | 5,910.00 | 5,699.58 | 59,297 |
| Nov 30, 2023 | 5,790.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,593.50 | 46,971 |
| Nov 29, 2023 | 5,750.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,583.85 | 41,681 |
| Nov 28, 2023 | 5,630.00 | 5,750.00 | 5,630.00 | 5,720.00 | 5,516.35 | 21,368 |
| Nov 27, 2023 | 5,770.00 | 5,800.00 | 5,650.00 | 5,680.00 | 5,477.77 | 47,156 |
| Nov 24, 2023 | 5,790.00 | 5,830.00 | 5,640.00 | 5,800.00 | 5,593.50 | 57,787 |
| Nov 23, 2023 | 5,570.00 | 5,830.00 | 5,530.00 | 5,730.00 | 5,525.99 | 121,581 |
| Nov 22, 2023 | 5,520.00 | 5,630.00 | 5,490.00 | 5,520.00 | 5,323.47 | 80,226 |
| Nov 21, 2023 | 5,540.00 | 5,670.00 | 5,460.00 | 5,500.00 | 5,304.18 | 161,017 |
| Nov 20, 2023 | 5,770.00 | 5,770.00 | 5,500.00 | 5,570.00 | 5,371.69 | 237,681 |
| Nov 17, 2023 | 5,790.00 | 6,760.00 | 5,740.00 | 5,740.00 | 5,535.63 | 6,246,840 |
| Nov 16, 2023 | 5,710.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,564.57 | 8,881 |
| Nov 15, 2023 | 5,620.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,506.70 | 8,113 |
| Nov 14, 2023 | 5,640.00 | 5,750.00 | 5,630.00 | 5,640.00 | 5,439.20 | 9,627 |
| Nov 13, 2023 | 5,680.00 | 5,800.00 | 5,640.00 | 5,690.00 | 5,487.42 | 9,009 |
| Nov 10, 2023 | 5,690.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,497.06 | 11,355 |
| Nov 9, 2023 | 5,800.00 | 5,810.00 | 5,720.00 | 5,750.00 | 5,545.28 | 9,721 |
| Nov 8, 2023 | 5,760.00 | 5,920.00 | 5,740.00 | 5,800.00 | 5,593.50 | 14,802 |
| Nov 7, 2023 | 5,750.00 | 5,860.00 | 5,670.00 | 5,790.00 | 5,583.85 | 22,702 |
| Nov 6, 2023 | 5,750.00 | 5,870.00 | 5,720.00 | 5,800.00 | 5,593.50 | 42,720 |
| Nov 3, 2023 | 5,880.00 | 5,920.00 | 5,710.00 | 5,750.00 | 5,545.28 | 46,355 |
| Nov 2, 2023 | 5,890.00 | 6,560.00 | 5,850.00 | 5,880.00 | 5,670.65 | 450,922 |
| Nov 1, 2023 | 5,520.00 | 6,030.00 | 5,500.00 | 5,900.00 | 5,689.94 | 59,817 |
| Oct 31, 2023 | 5,700.00 | 5,740.00 | 5,460.00 | 5,510.00 | 5,313.82 | 18,211 |
| Oct 30, 2023 | 5,620.00 | 5,760.00 | 5,550.00 | 5,700.00 | 5,497.06 | 23,427 |
| Oct 27, 2023 | 5,660.00 | 5,710.00 | 5,500.00 | 5,680.00 | 5,477.77 | 23,111 |
| Oct 26, 2023 | 5,540.00 | 5,710.00 | 5,540.00 | 5,710.00 | 5,506.70 | 10,595 |
| Oct 25, 2023 | 5,760.00 | 5,790.00 | 5,650.00 | 5,710.00 | 5,506.70 | 13,462 |
| Oct 24, 2023 | 5,520.00 | 5,740.00 | 5,480.00 | 5,740.00 | 5,535.63 | 9,427 |
| Oct 23, 2023 | 5,400.00 | 5,590.00 | 5,380.00 | 5,570.00 | 5,371.69 | 14,023 |
| Oct 20, 2023 | 5,680.00 | 5,680.00 | 5,510.00 | 5,540.00 | 5,342.76 | 12,397 |
| Oct 19, 2023 | 5,820.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,497.06 | 8,596 |
| Oct 18, 2023 | 5,870.00 | 5,870.00 | 5,720.00 | 5,860.00 | 5,651.36 | 6,313 |