Comparing Back to the side-by-side chart ↗
247540.KQ (247540.KQ) — Price History
As of 2026-10-12 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 128800.00 | 129500.00 | 115200.00 | 115600.00 | -10.25% | 577,757 |
| 2026-10-08 | 129100.00 | 130700.00 | 124000.00 | 128800.00 | +3.45% | 617,604 |
| 2026-10-07 | 129800.00 | 130600.00 | 124200.00 | 124500.00 | -3.41% | 409,545 |
| 2026-10-06 | 117200.00 | 129400.00 | 116800.00 | 128900.00 | +11.41% | 847,080 |
| 2026-10-02 | 114000.00 | 117800.00 | 113100.00 | 115700.00 | +0.87% | 334,576 |
| 2026-10-01 | 108100.00 | 114900.00 | 107500.00 | 114700.00 | +5.13% | 368,177 |
| 2026-09-30 | 107800.00 | 109900.00 | 107500.00 | 109100.00 | +2.83% | 352,142 |
| 2026-09-29 | 109500.00 | 110100.00 | 104600.00 | 106100.00 | -4.67% | 387,449 |
| 2026-09-28 | 104500.00 | 113500.00 | 102900.00 | 111300.00 | +6.00% | 580,656 |
| 2026-09-23 | 104400.00 | 107600.00 | 104200.00 | 105000.00 | +0.67% | 293,226 |
| 2026-09-22 | 104700.00 | 106200.00 | 103400.00 | 104300.00 | +0.87% | 274,754 |
| 2026-09-21 | 105300.00 | 105500.00 | 102500.00 | 103400.00 | -1.43% | 205,254 |
| 2026-09-18 | 104800.00 | 105600.00 | 103600.00 | 104900.00 | +2.14% | 347,634 |
| 2026-09-17 | 104600.00 | 105300.00 | 102200.00 | 102700.00 | -1.34% | 269,664 |
| 2026-09-16 | 105000.00 | 107000.00 | 103100.00 | 104100.00 | -2.71% | 259,693 |
| 2026-09-15 | 104100.00 | 107900.00 | 102900.00 | 107000.00 | +2.98% | 235,071 |
| 2026-09-14 | 107400.00 | 107700.00 | 103100.00 | 103900.00 | -5.80% | 378,726 |
| 2026-09-11 | 114000.00 | 114800.00 | 109700.00 | 110300.00 | -7.08% | 586,437 |
| 2026-09-10 | 112000.00 | 118700.00 | 109300.00 | 118700.00 | +3.31% | 524,969 |
| 2026-09-09 | 104900.00 | 115200.00 | 104900.00 | 114900.00 | +9.64% | 457,164 |
| 2026-09-08 | 108700.00 | 110700.00 | 104700.00 | 104800.00 | -1.78% | 250,745 |
| 2026-09-07 | 107600.00 | 107700.00 | 105500.00 | 106700.00 | +0.66% | 152,906 |
| 2026-09-04 | 107500.00 | 109300.00 | 105100.00 | 106000.00 | -0.47% | 268,846 |
| 2026-09-03 | 108300.00 | 109500.00 | 103400.00 | 106500.00 | +0.04% | 348,467 |
| 2026-09-02 | 110004.03 | 114341.11 | 106455.52 | 106455.52 | -7.06% | 589,722 |
| 2026-09-01 | 118973.89 | 119072.46 | 112665.42 | 114538.25 | -3.81% | 456,458 |
| 2026-08-31 | 114341.11 | 119368.17 | 112468.28 | 119072.46 | +2.20% | 545,540 |
| 2026-08-28 | 115523.95 | 117396.77 | 112961.13 | 116509.65 | +0.17% | 287,334 |
| 2026-08-27 | 109412.61 | 116608.22 | 109314.04 | 116312.51 | +5.83% | 540,901 |
| 2026-08-26 | 109806.89 | 110595.45 | 106948.37 | 109905.46 | -0.89% | 259,102 |
| 2026-08-25 | 112566.85 | 114833.95 | 106849.80 | 110891.16 | -5.22% | 400,344 |
| 2026-08-24 | 106600.00 | 117700.00 | 106600.00 | 117000.00 | +10.80% | 653,003 |
| 2026-08-21 | 110600.00 | 111000.00 | 105000.00 | 105600.00 | -7.45% | 317,914 |
| 2026-08-20 | 112700.00 | 116000.00 | 111500.00 | 114100.00 | +3.92% | 286,385 |
| 2026-08-19 | 104900.00 | 111600.00 | 103800.00 | 109800.00 | +0.64% | 276,389 |
| 2026-08-18 | 115200.00 | 115700.00 | 108100.00 | 109100.00 | -6.51% | 448,406 |
| 2026-08-14 | 115800.00 | 120200.00 | 112900.00 | 116700.00 | +1.92% | 345,739 |
| 2026-08-13 | 114800.00 | 116800.00 | 111700.00 | 114500.00 | +0.09% | 384,619 |
| 2026-08-12 | 110100.00 | 114400.00 | 107500.00 | 114400.00 | +4.19% | 297,511 |
| 2026-08-11 | 114000.00 | 116600.00 | 108100.00 | 109800.00 | -4.36% | 442,475 |
| 2026-08-10 | 107900.00 | 115400.00 | 105600.00 | 114800.00 | +7.29% | 477,817 |
| 2026-08-07 | 106700.00 | 111700.00 | 100600.00 | 107000.00 | +4.39% | 505,842 |
| 2026-08-06 | 100400.00 | 104400.00 | 98300.00 | 102500.00 | +0.79% | 397,836 |
| 2026-08-05 | 105000.00 | 106200.00 | 100500.00 | 101700.00 | -0.78% | 454,007 |
| 2026-08-04 | 97100.00 | 103800.00 | 97100.00 | 102500.00 | +5.89% | 556,835 |
| 2026-08-03 | 98700.00 | 100700.00 | 90400.00 | 96800.00 | -6.47% | 649,492 |
| 2026-07-31 | 101600.00 | 105200.00 | 98000.00 | 103500.00 | +7.25% | 497,654 |
| 2026-07-30 | 90300.00 | 102700.00 | 90300.00 | 96500.00 | +4.21% | 534,615 |
| 2026-07-29 | 102300.00 | 104800.00 | 88300.00 | 92600.00 | -9.04% | 583,750 |
| 2026-07-28 | 106400.00 | 107800.00 | 99600.00 | 101800.00 | -7.87% | 319,884 |
| 2026-07-27 | 113400.00 | 113400.00 | 108000.00 | 110500.00 | +2.03% | 280,334 |
| 2026-07-24 | 114700.00 | 115200.00 | 108100.00 | 108300.00 | -8.38% | 308,723 |
| 2026-07-23 | 108100.00 | 118400.00 | 107000.00 | 118200.00 | +9.95% | 353,716 |
| 2026-07-22 | 109500.00 | 113000.00 | 107500.00 | 107500.00 | +1.51% | 300,529 |
| 2026-07-21 | 103000.00 | 107300.00 | 101600.00 | 105900.00 | +1.73% | 288,501 |
| 2026-07-20 | 109900.00 | 110600.00 | 103100.00 | 104100.00 | -7.38% | 314,459 |
| 2026-07-16 | 120000.00 | 121500.00 | 111700.00 | 112400.00 | -7.03% | 290,976 |
| 2026-07-15 | 116100.00 | 124000.00 | 116100.00 | 120900.00 | +7.37% | 426,284 |
| 2026-07-14 | 118700.00 | 120700.00 | 108100.00 | 112600.00 | -6.01% | 494,046 |
| 2026-07-13 | 123000.00 | 126900.00 | 117800.00 | 119800.00 | -1.48% | 571,074 |
| 2026-07-10 | 113800.00 | 123400.00 | 113800.00 | 121600.00 | +9.06% | 565,475 |
| 2026-07-09 | 113300.00 | 117900.00 | 109400.00 | 111500.00 | -0.98% | 780,559 |
| 2026-07-08 | 117500.00 | 119800.00 | 111900.00 | 112600.00 | -6.32% | 516,352 |
| 2026-07-07 | 120600.00 | 125700.00 | 117500.00 | 120200.00 | -1.23% | 486,586 |
| 2026-07-06 | 124500.00 | 125200.00 | 117300.00 | 121700.00 | -2.17% | 388,813 |
| 2026-07-03 | 123000.00 | 125300.00 | 115300.00 | 124400.00 | -0.88% | 581,378 |
| 2026-07-02 | 129800.00 | 130800.00 | 122600.00 | 125500.00 | -5.43% | 661,857 |
| 2026-07-01 | 134300.00 | 142500.00 | 129500.00 | 132700.00 | -6.88% | 1,507,199 |
| 2026-06-30 | 154600.00 | 154600.00 | 142500.00 | 142500.00 | -7.77% | 984,155 |
| 2026-06-29 | 133000.00 | 156500.00 | 132400.00 | 154500.00 | +15.56% | 952,726 |
| 2026-06-26 | 142300.00 | 143900.00 | 129600.00 | 133700.00 | -7.15% | 797,620 |
| 2026-06-25 | 152200.00 | 156200.00 | 142900.00 | 144000.00 | -5.57% | 536,834 |
| 2026-06-24 | 150200.00 | 156500.00 | 146000.00 | 152500.00 | +1.06% | 521,863 |
| 2026-06-23 | 165400.00 | 170800.00 | 150400.00 | 150900.00 | -9.48% | 683,987 |
| 2026-06-22 | 169400.00 | 171500.00 | 162600.00 | 166700.00 | -1.59% | 480,379 |
| 2026-06-19 | 171400.00 | 175600.00 | 164700.00 | 169400.00 | -1.68% | 905,391 |
| 2026-06-18 | 178300.00 | 179400.00 | 170200.00 | 172300.00 | -4.28% | 516,097 |
| 2026-06-17 | 182600.00 | 183100.00 | 177000.00 | 180000.00 | +0.28% | 361,009 |
| 2026-06-16 | 185900.00 | 186400.00 | 179100.00 | 179500.00 | -3.75% | 472,518 |
| 2026-06-15 | 178400.00 | 186500.00 | 176900.00 | 186500.00 | +9.71% | 510,682 |
| 2026-06-12 | 172200.00 | 178600.00 | 168100.00 | 170000.00 | +3.47% | 642,248 |
| 2026-06-11 | 159900.00 | 164300.00 | 155500.00 | 164300.00 | -0.12% | 898,577 |
| 2026-06-10 | 166000.00 | 172700.00 | 161000.00 | 164500.00 | -1.85% | 95 |
| 2026-06-09 | 161900.00 | 171800.00 | 160500.00 | 167600.00 | +4.95% | 663,769 |
| 2026-06-08 | 170000.00 | 171400.00 | 158500.00 | 159700.00 | -11.33% | 651,414 |
| 2026-06-05 | 197500.00 | 198000.00 | 180100.00 | 180100.00 | -8.76% | 772,457 |
| 2026-06-04 | 201500.00 | 209000.00 | 196200.00 | 197400.00 | -0.30% | 656,199 |
| 2026-06-02 | 203500.00 | 218000.00 | 197900.00 | 198000.00 | -4.35% | 867,237 |
| 2026-06-01 | 215000.00 | 215000.00 | 205000.00 | 207000.00 | -4.61% | 662,016 |
| 2026-05-29 | 217500.00 | 217500.00 | 210000.00 | 217000.00 | -0.69% | 1,318,811 |
| 2026-05-28 | 222500.00 | 223000.00 | 206500.00 | 218500.00 | +2.34% | 771,344 |
| 2026-05-27 | 218000.00 | 227500.00 | 213000.00 | 213500.00 | -2.95% | 659,252 |
| 2026-05-26 | 225000.00 | 235500.00 | 218000.00 | 220000.00 | +1.85% | 920,419 |
| 2026-05-22 | 200000.00 | 219750.00 | 200000.00 | 216000.00 | +10.77% | 1,141,061 |
| 2026-05-21 | 183700.00 | 199400.00 | 182100.00 | 195000.00 | +10.36% | 560,937 |
| 2026-05-20 | 181000.00 | 182800.00 | 174900.00 | 176700.00 | -3.13% | 557,955 |
| 2026-05-19 | 192000.00 | 196600.00 | 181500.00 | 182400.00 | -4.20% | 580,567 |
| 2026-05-18 | 191000.00 | 194500.00 | 184100.00 | 190400.00 | -0.05% | 577,686 |
| 2026-05-15 | 208000.00 | 215500.00 | 188200.00 | 190500.00 | -8.85% | 825,029 |
| 2026-05-14 | 205500.00 | 209000.00 | 195100.00 | 209000.00 | +6.04% | 807,776 |
| 2026-05-13 | 203000.00 | 205000.00 | 194700.00 | 197100.00 | -4.09% | 666,130 |
| 2026-05-12 | 223500.00 | 227000.00 | 203000.00 | 205500.00 | -7.43% | 992,424 |
| 2026-05-11 | 236500.00 | 236500.00 | 218500.00 | 222000.00 | -6.53% | 829,855 |
| 2026-05-08 | 235500.00 | 243500.00 | 228000.00 | 237500.00 | +0.85% | 629,179 |
| 2026-05-07 | 229500.00 | 243500.00 | 225500.00 | 235500.00 | +3.06% | 1,140,239 |
| 2026-05-06 | 218000.00 | 229500.00 | 214000.00 | 228500.00 | +6.03% | 974,039 |
| 2026-05-04 | 211500.00 | 218000.00 | 210000.00 | 215500.00 | +4.61% | 597,043 |
| 2026-04-30 | 214000.00 | 214000.00 | 206000.00 | 206000.00 | -3.06% | 496,622 |
| 2026-04-29 | 211000.00 | 219000.00 | 207500.00 | 212500.00 | -0.47% | 589,037 |
| 2026-04-28 | 211000.00 | 216000.00 | 209000.00 | 213500.00 | +2.89% | 500,672 |
| 2026-04-27 | 208500.00 | 210500.00 | 205000.00 | 207500.00 | -0.24% | 345,978 |
| 2026-04-24 | 207500.00 | 209500.00 | 204000.00 | 208000.00 | +1.22% | 388,962 |
| 2026-04-23 | 219000.00 | 219500.00 | 203500.00 | 205500.00 | -5.73% | 704,169 |
| 2026-04-22 | 222500.00 | 222500.00 | 212500.00 | 218000.00 | -1.13% | 744,134 |
| 2026-04-21 | 214000.00 | 220500.00 | 211000.00 | 220500.00 | +5.00% | 962,694 |
| 2026-04-20 | 208000.00 | 213000.00 | 204500.00 | 210000.00 | +0.96% | 468,514 |
| 2026-04-17 | 205500.00 | 211500.00 | 204000.00 | 208000.00 | +1.46% | 575,204 |
| 2026-04-16 | 207000.00 | 209500.00 | 203000.00 | 205000.00 | +1.23% | 351,483 |
| 2026-04-15 | 202000.00 | 206000.00 | 200000.00 | 202500.00 | +2.38% | 370,153 |
| 2026-04-14 | 203500.00 | 204500.00 | 197700.00 | 197800.00 | -0.60% | 306,781 |
| 2026-04-13 | 201500.00 | 204500.00 | 199000.00 | 199000.00 | -1.24% | 286,581 |
| 2026-04-10 | 207000.00 | 207000.00 | 201500.00 | 201500.00 | -2.18% | 267,837 |
| 2026-04-09 | 207500.00 | 209750.00 | 200000.00 | 206000.00 | -1.20% | 574,238 |
| 2026-04-08 | 212500.00 | 214500.00 | 205000.00 | 208500.00 | +3.47% | 585,119 |
| 2026-04-07 | 199700.00 | 211000.00 | 198700.00 | 201500.00 | +0.80% | 542,160 |
| 2026-04-06 | 192600.00 | 204000.00 | 192600.00 | 199900.00 | +3.79% | 579,226 |
| 2026-04-03 | 199500.00 | 200500.00 | 190000.00 | 192600.00 | -2.18% | 470,485 |
| 2026-04-02 | 202500.00 | 211000.00 | 193700.00 | 196900.00 | -2.52% | 728,719 |
| 2026-04-01 | 202000.00 | 204000.00 | 197500.00 | 202000.00 | +5.10% | 410,700 |
| 2026-03-31 | 205000.00 | 205500.00 | 192200.00 | 192200.00 | -5.55% | 603,090 |
| 2026-03-30 | 196500.00 | 206000.00 | 196300.00 | 203500.00 | +0.49% | 404,454 |
| 2026-03-27 | 193900.00 | 206000.00 | 188700.00 | 202500.00 | +1.81% | 499,114 |
| 2026-03-26 | 202000.00 | 207000.00 | 197400.00 | 198900.00 | -2.02% | 374,921 |
| 2026-03-25 | 193400.00 | 204000.00 | 193200.00 | 203000.00 | +5.18% | 505,161 |
| 2026-03-24 | 186800.00 | 196900.00 | 185700.00 | 193000.00 | +7.76% | 615,748 |
| 2026-03-23 | 183800.00 | 184300.00 | 178300.00 | 179100.00 | -6.67% | 461,538 |
| 2026-03-20 | 190800.00 | 193000.00 | 188800.00 | 191900.00 | +1.16% | 410,787 |
| 2026-03-19 | 190200.00 | 196000.00 | 189500.00 | 189700.00 | -3.46% | 439,588 |
| 2026-03-18 | 196900.00 | 197000.00 | 193500.00 | 196500.00 | +1.55% | 324,967 |
| 2026-03-17 | 191300.00 | 196900.00 | 188400.00 | 193500.00 | +3.26% | 476,351 |
| 2026-03-16 | 189700.00 | 192300.00 | 181300.00 | 187400.00 | -2.04% | 605,477 |
| 2026-03-13 | 189000.00 | 191800.00 | 185300.00 | 191300.00 | -3.24% | 747,253 |
| 2026-03-12 | 195000.00 | 200500.00 | 191600.00 | 197700.00 | +0.10% | 683,785 |
| 2026-03-11 | 205500.00 | 207000.00 | 195500.00 | 197500.00 | -2.71% | 507,330 |
| 2026-03-10 | 215500.00 | 215500.00 | 200000.00 | 203000.00 | +0.25% | 653,625 |
| 2026-03-09 | 194800.00 | 206000.00 | 191000.00 | 202500.00 | +0.00% | 907,354 |
| 2026-03-06 | 194600.00 | 205500.00 | 191300.00 | 202500.00 | +3.63% | 655,517 |
| 2026-03-05 | 183000.00 | 206000.00 | 183000.00 | 195400.00 | +18.00% | 1,237,046 |
| 2026-03-04 | 188200.00 | 198000.00 | 165600.00 | 165600.00 | -16.99% | 1,517,050 |
| 2026-03-03 | 215500.00 | 224000.00 | 199500.00 | 199500.00 | -9.93% | 884,982 |
| 2026-02-27 | 214000.00 | 225000.00 | 212500.00 | 221500.00 | +0.91% | 786,277 |
| 2026-02-26 | 221500.00 | 224500.00 | 214000.00 | 219500.00 | +1.62% | 855,441 |
| 2026-02-25 | 216000.00 | 220000.00 | 210750.00 | 216000.00 | +1.17% | 556,738 |
| 2026-02-24 | 211500.00 | 214500.00 | 207000.00 | 213500.00 | +1.91% | 472,468 |
| 2026-02-23 | 218500.00 | 222500.00 | 207500.00 | 209500.00 | -2.10% | 557,503 |
| 2026-02-20 | 217500.00 | 217500.00 | 209000.00 | 214000.00 | +0.00% | 416,915 |
| 2026-02-19 | 199300.00 | 215500.00 | 197050.00 | 214000.00 | +9.13% | 1,095,763 |
| 2026-02-13 | 203000.00 | 205000.00 | 195000.00 | 196100.00 | -5.27% | 817,275 |
| 2026-02-12 | 201500.00 | 207500.00 | 198500.00 | 207000.00 | +3.50% | 575,581 |
| 2026-02-11 | 203500.00 | 207500.00 | 199900.00 | 200000.00 | -0.99% | 369,839 |
| 2026-02-10 | 207000.00 | 213000.00 | 201000.00 | 202000.00 | -2.18% | 447,491 |
| 2026-02-09 | 204000.00 | 207000.00 | 197500.00 | 206500.00 | +4.19% | 899,864 |
| 2026-02-06 | 200000.00 | 204000.00 | 193300.00 | 198200.00 | -6.29% | 1,121,283 |
| 2026-02-05 | 218500.00 | 221500.00 | 206000.00 | 211500.00 | -4.94% | 974,505 |
| 2026-02-04 | 217500.00 | 231000.00 | 216000.00 | 222500.00 | +1.60% | 1,082,553 |
| 2026-02-03 | 225000.00 | 225000.00 | 212000.00 | 219000.00 | +2.10% | 1,076,313 |
| 2026-02-02 | 227000.00 | 235500.00 | 212000.00 | 214500.00 | -7.54% | 1,896,374 |
| 2026-01-30 | 250000.00 | 256000.00 | 232000.00 | 232000.00 | -5.69% | 2,288,279 |
| 2026-01-29 | 245000.00 | 260000.00 | 228500.00 | 246000.00 | +7.42% | 3,368,789 |
| 2026-01-28 | 215000.00 | 230500.00 | 213500.00 | 229000.00 | +7.26% | 2,870,049 |
| 2026-01-27 | 201500.00 | 215500.00 | 200500.00 | 213500.00 | +2.15% | 1,805,235 |
| 2026-01-26 | 179000.00 | 209000.00 | 178200.00 | 209000.00 | +19.91% | 4,265,569 |
| 2026-01-23 | 176700.00 | 177000.00 | 167200.00 | 174300.00 | +1.10% | 1,003,581 |
| 2026-01-22 | 163000.00 | 173900.00 | 161600.00 | 172400.00 | +7.68% | 1,614,324 |
| 2026-01-21 | 156600.00 | 163000.00 | 156000.00 | 160100.00 | +0.00% | 701,320 |
| 2026-01-20 | 155200.00 | 162400.00 | 153300.00 | 160100.00 | +3.83% | 863,013 |
| 2026-01-19 | 145000.00 | 154800.00 | 143800.00 | 154200.00 | +5.76% | 568,539 |
| 2026-01-16 | 150000.00 | 151600.00 | 145500.00 | 145800.00 | -3.19% | 365,913 |
| 2026-01-15 | 149900.00 | 151600.00 | 147300.00 | 150600.00 | +0.47% | 345,964 |
| 2026-01-14 | 154700.00 | 155700.00 | 149700.00 | 149900.00 | -3.73% | 348,414 |
| 2026-01-13 | 153500.00 | 155700.00 | 150300.00 | 155700.00 | +2.91% | 384,550 |
| 2026-01-12 | 141100.00 | 151300.00 | 140300.00 | 151300.00 | +6.62% | 621,211 |
| 2026-01-09 | 146200.00 | 146500.00 | 140800.00 | 141900.00 | -3.01% | 340,906 |
| 2026-01-08 | 146800.00 | 150400.00 | 144200.00 | 146300.00 | -0.34% | 634,042 |
| 2026-01-07 | 148300.00 | 153400.00 | 145300.00 | 146800.00 | -1.08% | 351,759 |
| 2026-01-06 | 150400.00 | 150600.00 | 146500.00 | 148400.00 | +1.78% | 383,139 |
| 2026-01-05 | 139300.00 | 148400.00 | 139200.00 | 145800.00 | +2.89% | 551,111 |
| 2026-01-02 | 145000.00 | 145500.00 | 141400.00 | 141700.00 | -3.34% | 462,810 |
| 2025-12-30 | 153900.00 | 154000.00 | 145500.00 | 146600.00 | -6.21% | 560,716 |
| 2025-12-29 | 151500.00 | 158100.00 | 150300.00 | 156300.00 | +0.00% | 286,734 |
| 2025-12-26 | 157900.00 | 160300.00 | 155200.00 | 156300.00 | -0.89% | 269,772 |
| 2025-12-24 | 158800.00 | 161200.00 | 157000.00 | 157700.00 | -0.19% | 249,357 |
| 2025-12-23 | 160000.00 | 160100.00 | 157000.00 | 158000.00 | -0.57% | 245,633 |
| 2025-12-22 | 156800.00 | 159900.00 | 153500.00 | 158900.00 | +2.52% | 333,968 |
| 2025-12-19 | 155800.00 | 157500.00 | 147700.00 | 155000.00 | +0.52% | 762,795 |
| 2025-12-18 | 158200.00 | 160000.00 | 154000.00 | 154200.00 | -7.00% | 539,839 |
| 2025-12-17 | 167500.00 | 169200.00 | 163200.00 | 165800.00 | +0.18% | 410,948 |
| 2025-12-16 | 178900.00 | 179300.00 | 163500.00 | 165500.00 | -7.90% | 853,073 |
| 2025-12-15 | 172400.00 | 179700.00 | 170300.00 | 179700.00 | +2.10% | 536,214 |
| 2025-12-12 | 175000.00 | 176200.00 | 172500.00 | 176000.00 | +1.27% | 392,230 |
| 2025-12-11 | 181500.00 | 181900.00 | 172500.00 | 173800.00 | -3.18% | 854,760 |
| 2025-12-10 | 185300.00 | 185600.00 | 177900.00 | 179500.00 | -1.43% | 674,670 |
| 2025-12-09 | 170300.00 | 189000.00 | 169100.00 | 182100.00 | +5.08% | 2,222,927 |
| 2025-12-08 | 160900.00 | 174600.00 | 160100.00 | 173300.00 | +8.52% | 1,641,004 |
| 2025-12-05 | 156900.00 | 162400.00 | 156900.00 | 159700.00 | +1.14% | 442,403 |
| 2025-12-04 | 158200.00 | 164000.00 | 155700.00 | 157900.00 | +0.64% | 387,314 |
| 2025-12-03 | 160000.00 | 160900.00 | 156600.00 | 156900.00 | -1.44% | 230,829 |
| 2025-12-02 | 158800.00 | 159600.00 | 156000.00 | 159200.00 | +0.19% | 351,622 |
| 2025-12-01 | 154100.00 | 163000.00 | 153800.00 | 158900.00 | +6.00% | 937,384 |
| 2025-11-28 | 151900.00 | 154700.00 | 148000.00 | 149900.00 | +1.97% | 379,604 |
| 2025-11-27 | 150700.00 | 150800.00 | 146800.00 | 147000.00 | -2.00% | 237,991 |
| 2025-11-26 | 139200.00 | 150000.00 | 139200.00 | 150000.00 | +9.17% | 509,226 |
| 2025-11-25 | 141600.00 | 143500.00 | 136500.00 | 137400.00 | -0.79% | 218,794 |
| 2025-11-24 | 139900.00 | 140100.00 | 134200.00 | 138500.00 | +0.22% | 483,265 |
| 2025-11-21 | 138400.00 | 141600.00 | 137600.00 | 138200.00 | -4.82% | 288,050 |
| 2025-11-20 | 146200.00 | 148800.00 | 144700.00 | 145200.00 | +1.18% | 245,476 |
| 2025-11-19 | 145000.00 | 146200.00 | 139300.00 | 143500.00 | -1.03% | 412,954 |
| 2025-11-18 | 155000.00 | 155900.00 | 145000.00 | 145000.00 | -6.09% | 390,511 |
| 2025-11-17 | 153400.00 | 157500.00 | 151000.00 | 154400.00 | +2.52% | 337,973 |
| 2025-11-14 | 155100.00 | 156400.00 | 150300.00 | 150600.00 | -5.87% | 370,728 |
| 2025-11-13 | 155200.00 | 160200.00 | 153200.00 | 160000.00 | +3.03% | 578,111 |
| 2025-11-12 | 155600.00 | 157000.00 | 152300.00 | 155300.00 | +1.11% | 316,121 |
| 2025-11-11 | 155400.00 | 162200.00 | 151300.00 | 153600.00 | -0.13% | 561,388 |
| 2025-11-10 | 151400.00 | 154600.00 | 148600.00 | 153800.00 | +1.79% | 328,529 |
| 2025-11-07 | 154100.00 | 158500.00 | 148600.00 | 151100.00 | -4.37% | 488,367 |
| 2025-11-06 | 162100.00 | 164800.00 | 158000.00 | 158000.00 | +0.06% | 429,277 |
| 2025-11-05 | 159000.00 | 161900.00 | 150500.00 | 157900.00 | -2.41% | 688,684 |
| 2025-11-04 | 170800.00 | 170900.00 | 161000.00 | 161800.00 | -1.88% | 725,702 |
| 2025-11-03 | 163600.00 | 165700.00 | 158600.00 | 164900.00 | +3.06% | 531,734 |
| 2025-10-31 | 158000.00 | 164500.00 | 158000.00 | 160000.00 | -1.60% | 695,197 |
| 2025-10-30 | 171800.00 | 176700.00 | 162400.00 | 162600.00 | -5.30% | 893,321 |
| 2025-10-29 | 173200.00 | 174900.00 | 169000.00 | 171700.00 | -1.38% | 527,687 |
| 2025-10-28 | 171700.00 | 174400.00 | 167000.00 | 174100.00 | +0.69% | 838,564 |
| 2025-10-27 | 179900.00 | 180000.00 | 169400.00 | 172900.00 | +0.17% | 5,785,264 |
| 2025-10-24 | 161500.00 | 174400.00 | 160800.00 | 172600.00 | +8.28% | 1,653,548 |
| 2025-10-23 | 165600.00 | 166300.00 | 158900.00 | 159400.00 | -3.51% | 650,815 |
| 2025-10-22 | 161900.00 | 172000.00 | 160800.00 | 165200.00 | +3.38% | 1,381,288 |
| 2025-10-21 | 159000.00 | 166600.00 | 156600.00 | 159800.00 | -0.31% | 1,310,912 |
| 2025-10-20 | 158800.00 | 162800.00 | 153500.00 | 160300.00 | -0.43% | 1,505,696 |
| 2025-10-17 | 145500.00 | 167400.00 | 140400.00 | 161000.00 | +12.59% | 4,990,047 |
| 2025-10-16 | 125500.00 | 143000.00 | 124700.00 | 143000.00 | +14.22% | 1,962,739 |
| 2025-10-15 | 125400.00 | 125500.00 | 121400.00 | 125200.00 | +1.21% | 443,808 |
| 2025-10-14 | 118300.00 | 123800.00 | 117100.00 | 123700.00 | +5.01% | 890,874 |
| 2025-10-13 | 111200.00 | 119700.00 | 109500.00 | 117800.00 | +4.90% | 658,396 |
| 2025-10-10 | 116200.00 | 116500.00 | 112200.00 | 112300.00 | -3.44% | 438,108 |
| 2025-10-02 | 113800.00 | 116500.00 | 113700.00 | 116300.00 | +3.29% | 442,617 |
| 2025-10-01 | 113500.00 | 114300.00 | 112000.00 | 112600.00 | -0.35% | 205,555 |
| 2025-09-30 | 114800.00 | 116000.00 | 112900.00 | 113000.00 | -2.08% | 277,604 |
| 2025-09-29 | 116100.00 | 116700.00 | 114400.00 | 115400.00 | +0.26% | 253,388 |
| 2025-09-26 | 118800.00 | 118900.00 | 115100.00 | 115100.00 | -4.40% | 326,714 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+18.11%). Worst month: Dec (-11.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-12
Quick answers
What is 247540.KQ's (247540.KQ) latest close?
115600.00 on 2026-10-12, from the Closelook data lake's daily price record.
What is 247540.KQ's 52-week high and low?
260000.00 high and 88300.00 low over the trailing 52 weeks, as of 2026-10-12.
What is 247540.KQ's strongest and weakest month historically?
Historically, 247540.KQ's strongest calendar month has been Feb (average +18.11%) and its weakest Dec (average -11.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 980 daily bars in the Closelook data lake.