KOSDAQ - Delayed Quote KRW
308170.KQ,0P0001ISQV,16395 (308170.KQ)
At close: July 20 at 5:00 AM 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 | 5,700.00 | 5,750.00 | 5,500.00 | 5,640.00 | 5,640.00 | 4,786 |
| Oct 16, 2024 | 5,750.00 | 5,750.00 | 5,620.00 | 5,740.00 | 5,740.00 | 3,622 |
| Oct 15, 2024 | 5,850.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 2,815 |
| Oct 14, 2024 | 5,800.00 | 5,840.00 | 5,720.00 | 5,830.00 | 5,830.00 | 3,559 |
| Oct 11, 2024 | 5,760.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 3,602 |
| Oct 10, 2024 | 5,940.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,810.00 | 14,975 |
| Oct 8, 2024 | 6,010.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | 2,434 |
| Oct 7, 2024 | 5,920.00 | 6,170.00 | 5,850.00 | 6,010.00 | 6,010.00 | 11,721 |
| Oct 4, 2024 | 6,000.00 | 6,000.00 | 5,740.00 | 5,890.00 | 5,890.00 | 4,118 |
| Oct 2, 2024 | 6,000.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 2,292 |
| Sep 30, 2024 | 6,070.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1,419 |
| Sep 27, 2024 | 6,100.00 | 6,160.00 | 5,950.00 | 6,080.00 | 6,080.00 | 7,418 |
| Sep 26, 2024 | 6,030.00 | 6,150.00 | 5,940.00 | 6,100.00 | 6,100.00 | 7,364 |
| Sep 25, 2024 | 6,040.00 | 6,120.00 | 5,990.00 | 6,060.00 | 6,060.00 | 4,736 |
| Sep 24, 2024 | 5,910.00 | 6,060.00 | 5,910.00 | 6,000.00 | 6,000.00 | 2,579 |
| Sep 23, 2024 | 6,060.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,970.00 | 3,591 |
| Sep 20, 2024 | 6,010.00 | 6,150.00 | 5,970.00 | 6,040.00 | 6,040.00 | 4,126 |
| Sep 19, 2024 | 5,890.00 | 6,050.00 | 5,890.00 | 6,010.00 | 6,010.00 | 5,054 |
| Sep 13, 2024 | 5,790.00 | 5,920.00 | 5,730.00 | 5,890.00 | 5,890.00 | 7,310 |
| Sep 12, 2024 | 5,590.00 | 5,840.00 | 5,590.00 | 5,790.00 | 5,790.00 | 4,820 |
| Sep 11, 2024 | 5,660.00 | 5,890.00 | 5,560.00 | 5,560.00 | 5,560.00 | 6,197 |
| Sep 10, 2024 | 5,530.00 | 6,310.00 | 5,530.00 | 5,660.00 | 5,660.00 | 46,208 |
| Sep 9, 2024 | 5,300.00 | 5,560.00 | 5,300.00 | 5,530.00 | 5,530.00 | 8,696 |
| Sep 6, 2024 | 5,640.00 | 5,660.00 | 5,530.00 | 5,550.00 | 5,550.00 | 11,644 |
| Sep 5, 2024 | 5,790.00 | 5,850.00 | 5,510.00 | 5,640.00 | 5,640.00 | 17,754 |
| Sep 4, 2024 | 6,000.00 | 6,000.00 | 5,760.00 | 5,790.00 | 5,790.00 | 9,916 |
| Sep 3, 2024 | 6,020.00 | 6,070.00 | 5,930.00 | 6,030.00 | 6,030.00 | 2,635 |
| Sep 2, 2024 | 6,110.00 | 6,110.00 | 5,890.00 | 6,030.00 | 6,030.00 | 15,140 |
| Aug 30, 2024 | 6,010.00 | 6,190.00 | 5,910.00 | 6,050.00 | 6,050.00 | 6,453 |
| Aug 29, 2024 | 6,000.00 | 6,050.00 | 5,880.00 | 6,030.00 | 6,030.00 | 6,514 |
| Aug 28, 2024 | 6,040.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 4,544 |
| Aug 27, 2024 | 5,950.00 | 6,100.00 | 5,850.00 | 6,100.00 | 6,100.00 | 5,438 |
| Aug 26, 2024 | 6,220.00 | 6,240.00 | 5,810.00 | 5,950.00 | 5,950.00 | 15,188 |
| Aug 23, 2024 | 6,300.00 | 6,320.00 | 6,110.00 | 6,280.00 | 6,280.00 | 5,607 |
| Aug 22, 2024 | 6,430.00 | 6,550.00 | 6,200.00 | 6,300.00 | 6,300.00 | 12,593 |
| Aug 21, 2024 | 6,400.00 | 6,430.00 | 6,260.00 | 6,430.00 | 6,430.00 | 2,493 |
| Aug 20, 2024 | 6,150.00 | 6,400.00 | 6,150.00 | 6,400.00 | 6,400.00 | 17,206 |
| Aug 19, 2024 | 6,330.00 | 6,340.00 | 6,090.00 | 6,150.00 | 6,150.00 | 8,479 |
| Aug 16, 2024 | 6,300.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | 6,524 |
| Aug 14, 2024 | 6,270.00 | 6,400.00 | 6,100.00 | 6,280.00 | 6,280.00 | 5,084 |
| Aug 13, 2024 | 6,310.00 | 6,440.00 | 6,140.00 | 6,240.00 | 6,240.00 | 8,161 |
| Aug 12, 2024 | 6,420.00 | 6,460.00 | 6,180.00 | 6,310.00 | 6,310.00 | 7,852 |
| Aug 9, 2024 | 6,300.00 | 6,470.00 | 6,240.00 | 6,400.00 | 6,400.00 | 4,766 |
| Aug 8, 2024 | 6,280.00 | 6,370.00 | 6,100.00 | 6,300.00 | 6,300.00 | 12,976 |
| Aug 7, 2024 | 5,710.00 | 6,290.00 | 5,710.00 | 6,280.00 | 6,280.00 | 15,936 |
| Aug 6, 2024 | 5,450.00 | 5,980.00 | 5,450.00 | 5,850.00 | 5,850.00 | 53,434 |
| Aug 5, 2024 | 6,700.00 | 6,770.00 | 5,730.00 | 5,730.00 | 5,730.00 | 33,328 |
| Aug 2, 2024 | 6,850.00 | 7,090.00 | 6,210.00 | 6,790.00 | 6,790.00 | 19,177 |
| Aug 1, 2024 | 6,700.00 | 6,890.00 | 6,650.00 | 6,810.00 | 6,810.00 | 10,125 |
| Jul 31, 2024 | 6,540.00 | 6,740.00 | 6,420.00 | 6,730.00 | 6,730.00 | 30,584 |
| Jul 30, 2024 | 6,760.00 | 6,850.00 | 6,500.00 | 6,690.00 | 6,690.00 | 19,166 |
| Jul 29, 2024 | 6,940.00 | 7,050.00 | 6,850.00 | 6,850.00 | 6,850.00 | 10,165 |
| Jul 26, 2024 | 6,950.00 | 7,050.00 | 6,870.00 | 6,970.00 | 6,970.00 | 18,347 |
| Jul 25, 2024 | 7,410.00 | 7,410.00 | 6,910.00 | 6,950.00 | 6,950.00 | 59,020 |
| Jul 24, 2024 | 7,350.00 | 7,680.00 | 7,310.00 | 7,450.00 | 7,450.00 | 18,367 |
| Jul 23, 2024 | 7,490.00 | 7,710.00 | 7,310.00 | 7,450.00 | 7,450.00 | 16,971 |
| Jul 22, 2024 | 7,770.00 | 7,770.00 | 7,490.00 | 7,490.00 | 7,490.00 | 12,964 |
| Jul 19, 2024 | 7,460.00 | 7,900.00 | 7,330.00 | 7,770.00 | 7,770.00 | 16,395 |
| Jul 18, 2024 | 7,500.00 | 7,620.00 | 7,340.00 | 7,470.00 | 7,470.00 | 13,777 |
| Jul 17, 2024 | 7,830.00 | 7,910.00 | 7,500.00 | 7,620.00 | 7,620.00 | 16,693 |
| Jul 16, 2024 | 7,860.00 | 7,950.00 | 7,790.00 | 7,830.00 | 7,830.00 | 5,487 |
| Jul 15, 2024 | 8,000.00 | 8,010.00 | 7,880.00 | 7,940.00 | 7,940.00 | 8,214 |
| Jul 12, 2024 | 8,170.00 | 8,170.00 | 7,920.00 | 7,940.00 | 7,940.00 | 15,695 |
| Jul 11, 2024 | 8,190.00 | 8,240.00 | 8,050.00 | 8,120.00 | 8,120.00 | 9,132 |
| Jul 10, 2024 | 8,180.00 | 8,230.00 | 8,070.00 | 8,190.00 | 8,190.00 | 9,823 |
| Jul 9, 2024 | 8,170.00 | 8,220.00 | 8,100.00 | 8,180.00 | 8,180.00 | 5,343 |
| Jul 8, 2024 | 8,190.00 | 8,190.00 | 8,050.00 | 8,170.00 | 8,170.00 | 4,050 |
| Jul 5, 2024 | 8,190.00 | 8,220.00 | 8,070.00 | 8,150.00 | 8,150.00 | 10,933 |
| Jul 4, 2024 | 8,390.00 | 8,600.00 | 8,130.00 | 8,130.00 | 8,130.00 | 6,459 |
| Jul 3, 2024 | 8,360.00 | 8,730.00 | 8,110.00 | 8,390.00 | 8,390.00 | 9,901 |
| Jul 2, 2024 | 8,220.00 | 8,400.00 | 8,220.00 | 8,310.00 | 8,310.00 | 8,062 |
| Jul 1, 2024 | 8,470.00 | 8,520.00 | 8,310.00 | 8,310.00 | 8,310.00 | 5,156 |
| Jun 28, 2024 | 8,430.00 | 8,510.00 | 8,430.00 | 8,470.00 | 8,470.00 | 2,098 |
| Jun 27, 2024 | 8,590.00 | 8,590.00 | 8,320.00 | 8,550.00 | 8,550.00 | 5,644 |
| Jun 26, 2024 | 8,710.00 | 8,790.00 | 8,520.00 | 8,540.00 | 8,540.00 | 5,033 |
| Jun 25, 2024 | 8,470.00 | 8,560.00 | 8,310.00 | 8,540.00 | 8,540.00 | 7,819 |
| Jun 24, 2024 | 8,510.00 | 8,580.00 | 8,420.00 | 8,510.00 | 8,510.00 | 7,294 |
| Jun 21, 2024 | 8,390.00 | 9,040.00 | 8,390.00 | 8,640.00 | 8,640.00 | 13,317 |
| Jun 20, 2024 | 8,520.00 | 8,650.00 | 8,340.00 | 8,580.00 | 8,580.00 | 14,703 |
| Jun 19, 2024 | 8,610.00 | 8,790.00 | 8,590.00 | 8,600.00 | 8,600.00 | 11,866 |
| Jun 18, 2024 | 8,870.00 | 8,870.00 | 8,660.00 | 8,710.00 | 8,710.00 | 11,468 |
| Jun 17, 2024 | 8,960.00 | 8,960.00 | 8,660.00 | 8,860.00 | 8,860.00 | 18,317 |
| Jun 14, 2024 | 8,960.00 | 9,080.00 | 8,820.00 | 8,960.00 | 8,960.00 | 3,603 |
| Jun 13, 2024 | 9,000.00 | 9,080.00 | 8,750.00 | 9,030.00 | 9,030.00 | 8,132 |
| Jun 12, 2024 | 9,000.00 | 9,030.00 | 8,910.00 | 8,990.00 | 8,990.00 | 4,409 |
| Jun 11, 2024 | 8,940.00 | 9,090.00 | 8,910.00 | 9,000.00 | 9,000.00 | 6,038 |
| Jun 10, 2024 | 9,060.00 | 9,090.00 | 8,940.00 | 9,050.00 | 9,050.00 | 4,139 |
| Jun 7, 2024 | 9,110.00 | 9,200.00 | 9,000.00 | 9,090.00 | 9,090.00 | 6,745 |
| Jun 5, 2024 | 9,190.00 | 9,190.00 | 8,990.00 | 9,110.00 | 9,110.00 | 6,169 |
| Jun 4, 2024 | 9,190.00 | 9,190.00 | 9,030.00 | 9,190.00 | 9,190.00 | 4,529 |
| Jun 3, 2024 | 9,210.00 | 9,250.00 | 9,080.00 | 9,170.00 | 9,170.00 | 5,750 |
| May 31, 2024 | 9,110.00 | 9,260.00 | 9,050.00 | 9,200.00 | 9,200.00 | 4,830 |
| May 30, 2024 | 8,970.00 | 9,150.00 | 8,970.00 | 9,150.00 | 9,150.00 | 6,896 |
| May 29, 2024 | 9,180.00 | 9,230.00 | 9,080.00 | 9,150.00 | 9,150.00 | 4,440 |
| May 28, 2024 | 9,060.00 | 9,180.00 | 9,010.00 | 9,180.00 | 9,180.00 | 8,647 |
| May 27, 2024 | 9,000.00 | 9,030.00 | 8,940.00 | 9,030.00 | 9,030.00 | 5,460 |
| May 24, 2024 | 9,140.00 | 9,140.00 | 8,950.00 | 8,960.00 | 8,960.00 | 12,763 |
| May 23, 2024 | 9,180.00 | 9,180.00 | 8,910.00 | 9,140.00 | 9,140.00 | 4,685 |
| May 22, 2024 | 9,290.00 | 9,290.00 | 9,100.00 | 9,160.00 | 9,160.00 | 6,857 |
| May 21, 2024 | 9,040.00 | 9,190.00 | 9,040.00 | 9,150.00 | 9,150.00 | 4,828 |
| May 20, 2024 | 9,130.00 | 9,210.00 | 9,100.00 | 9,170.00 | 9,170.00 | 2,640 |
| May 17, 2024 | 9,120.00 | 9,270.00 | 8,980.00 | 9,190.00 | 9,190.00 | 7,103 |
| May 16, 2024 | 9,220.00 | 9,320.00 | 9,010.00 | 9,220.00 | 9,220.00 | 5,451 |
| May 14, 2024 | 9,080.00 | 9,290.00 | 9,070.00 | 9,220.00 | 9,220.00 | 6,860 |
| May 13, 2024 | 9,140.00 | 9,310.00 | 9,040.00 | 9,080.00 | 9,080.00 | 10,557 |
| May 10, 2024 | 9,300.00 | 9,440.00 | 9,210.00 | 9,260.00 | 9,260.00 | 7,424 |
| May 9, 2024 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 5,892 |
| May 8, 2024 | 9,410.00 | 9,530.00 | 9,340.00 | 9,500.00 | 9,500.00 | 5,238 |
| May 7, 2024 | 9,470.00 | 9,470.00 | 9,360.00 | 9,450.00 | 9,450.00 | 8,039 |
| May 3, 2024 | 9,470.00 | 9,490.00 | 9,300.00 | 9,470.00 | 9,470.00 | 8,299 |
| May 2, 2024 | 9,480.00 | 9,500.00 | 9,300.00 | 9,480.00 | 9,480.00 | 9,695 |
| Apr 30, 2024 | 9,760.00 | 9,880.00 | 9,430.00 | 9,480.00 | 9,480.00 | 18,534 |
| Apr 29, 2024 | 9,450.00 | 9,500.00 | 9,300.00 | 9,460.00 | 9,460.00 | 7,879 |
| Apr 26, 2024 | 9,420.00 | 9,490.00 | 9,240.00 | 9,480.00 | 9,480.00 | 7,859 |
| Apr 25, 2024 | 9,400.00 | 9,500.00 | 9,350.00 | 9,400.00 | 9,400.00 | 8,068 |
| Apr 24, 2024 | 9,200.00 | 9,550.00 | 9,200.00 | 9,460.00 | 9,460.00 | 25,310 |
| Apr 23, 2024 | 9,100.00 | 9,260.00 | 9,010.00 | 9,150.00 | 9,150.00 | 12,640 |
| Apr 22, 2024 | 9,800.00 | 10,480.00 | 9,160.00 | 9,160.00 | 9,160.00 | 234,865 |
| Apr 19, 2024 | 9,100.00 | 9,230.00 | 8,810.00 | 9,230.00 | 9,230.00 | 12,088 |
| Apr 18, 2024 | 8,910.00 | 9,170.00 | 8,910.00 | 9,070.00 | 9,070.00 | 7,449 |
| Apr 17, 2024 | 8,850.00 | 9,090.00 | 8,800.00 | 8,910.00 | 8,910.00 | 7,609 |
| Apr 16, 2024 | 8,840.00 | 9,070.00 | 8,750.00 | 9,040.00 | 9,040.00 | 14,091 |
| Apr 15, 2024 | 9,220.00 | 9,270.00 | 8,920.00 | 9,020.00 | 9,020.00 | 16,440 |
| Apr 12, 2024 | 9,550.00 | 9,590.00 | 9,140.00 | 9,220.00 | 9,220.00 | 26,488 |
| Apr 11, 2024 | 9,550.00 | 9,850.00 | 9,460.00 | 9,540.00 | 9,540.00 | 14,812 |
| Apr 9, 2024 | 9,620.00 | 9,720.00 | 9,550.00 | 9,630.00 | 9,630.00 | 5,980 |
| Apr 8, 2024 | 9,580.00 | 9,750.00 | 9,580.00 | 9,620.00 | 9,620.00 | 18,164 |
| Apr 5, 2024 | 9,800.00 | 9,850.00 | 9,600.00 | 9,650.00 | 9,650.00 | 11,656 |
| Apr 4, 2024 | 9,930.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 16,301 |
| Apr 3, 2024 | 10,000.00 | 10,090.00 | 9,900.00 | 10,060.00 | 10,060.00 | 6,758 |
| Apr 2, 2024 | 10,030.00 | 10,240.00 | 10,030.00 | 10,070.00 | 10,070.00 | 6,278 |
| Apr 1, 2024 | 10,200.00 | 10,250.00 | 10,040.00 | 10,140.00 | 10,140.00 | 6,703 |
| Mar 29, 2024 | 9,960.00 | 10,200.00 | 9,960.00 | 10,200.00 | 10,200.00 | 21,290 |
| Mar 28, 2024 | 9,800.00 | 9,970.00 | 9,800.00 | 9,960.00 | 9,960.00 | 12,352 |
| Mar 27, 2024 | 9,830.00 | 9,870.00 | 9,720.00 | 9,800.00 | 9,800.00 | 8,304 |
| Mar 26, 2024 | 9,970.00 | 9,970.00 | 9,790.00 | 9,830.00 | 9,830.00 | 10,783 |
| Mar 25, 2024 | 9,950.00 | 10,030.00 | 9,840.00 | 9,920.00 | 9,920.00 | 9,425 |
| Mar 22, 2024 | 9,850.00 | 9,900.00 | 9,760.00 | 9,900.00 | 9,900.00 | 7,075 |
| Mar 21, 2024 | 9,820.00 | 9,900.00 | 9,790.00 | 9,850.00 | 9,850.00 | 20,062 |
| Mar 20, 2024 | 9,840.00 | 9,840.00 | 9,620.00 | 9,820.00 | 9,820.00 | 10,468 |
| Mar 19, 2024 | 9,850.00 | 9,950.00 | 9,700.00 | 9,800.00 | 9,800.00 | 12,818 |
| Mar 18, 2024 | 9,900.00 | 9,950.00 | 9,760.00 | 9,800.00 | 9,800.00 | 11,696 |
| Mar 15, 2024 | 9,950.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,900.00 | 11,539 |
| Mar 14, 2024 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 18,315 |
| Mar 13, 2024 | 10,300.00 | 10,300.00 | 9,700.00 | 10,130.00 | 10,130.00 | 34,868 |
| Mar 12, 2024 | 10,230.00 | 10,380.00 | 10,150.00 | 10,300.00 | 10,300.00 | 8,871 |
| Mar 11, 2024 | 10,270.00 | 10,340.00 | 10,100.00 | 10,340.00 | 10,340.00 | 20,420 |
| Mar 8, 2024 | 10,310.00 | 10,450.00 | 10,210.00 | 10,290.00 | 10,290.00 | 8,225 |
| Mar 7, 2024 | 10,260.00 | 10,390.00 | 10,150.00 | 10,300.00 | 10,300.00 | 7,582 |
| Mar 6, 2024 | 10,210.00 | 10,340.00 | 10,150.00 | 10,280.00 | 10,280.00 | 11,704 |
| Mar 5, 2024 | 10,440.00 | 10,590.00 | 10,110.00 | 10,320.00 | 10,320.00 | 39,888 |
| Mar 4, 2024 | 10,770.00 | 10,850.00 | 10,480.00 | 10,550.00 | 10,550.00 | 24,643 |
| Feb 29, 2024 | 10,850.00 | 10,900.00 | 10,680.00 | 10,770.00 | 10,770.00 | 15,485 |
| Feb 28, 2024 | 10,720.00 | 11,090.00 | 10,710.00 | 10,780.00 | 10,780.00 | 9,825 |
| Feb 27, 2024 | 11,050.00 | 11,120.00 | 10,800.00 | 10,860.00 | 10,860.00 | 17,252 |
| Feb 26, 2024 | 11,020.00 | 11,080.00 | 10,800.00 | 10,950.00 | 10,950.00 | 14,863 |
| Feb 23, 2024 | 11,230.00 | 11,290.00 | 11,010.00 | 11,020.00 | 11,020.00 | 22,751 |
| Feb 22, 2024 | 11,230.00 | 11,310.00 | 11,150.00 | 11,170.00 | 11,170.00 | 17,232 |
| Feb 21, 2024 | 11,300.00 | 11,450.00 | 11,220.00 | 11,300.00 | 11,300.00 | 8,021 |
| Feb 20, 2024 | 11,360.00 | 11,450.00 | 11,250.00 | 11,370.00 | 11,370.00 | 7,947 |
| Feb 19, 2024 | 11,410.00 | 11,500.00 | 11,330.00 | 11,450.00 | 11,450.00 | 21,040 |
| Feb 16, 2024 | 11,330.00 | 11,600.00 | 11,300.00 | 11,410.00 | 11,410.00 | 12,955 |
| Feb 15, 2024 | 11,360.00 | 11,500.00 | 11,300.00 | 11,340.00 | 11,340.00 | 10,786 |
| Feb 14, 2024 | 11,230.00 | 11,540.00 | 11,230.00 | 11,360.00 | 11,360.00 | 9,980 |
| Feb 13, 2024 | 11,420.00 | 11,450.00 | 11,320.00 | 11,370.00 | 11,370.00 | 7,632 |
| Feb 8, 2024 | 11,360.00 | 11,470.00 | 11,350.00 | 11,420.00 | 11,420.00 | 9,119 |
| Feb 7, 2024 | 11,430.00 | 11,490.00 | 11,310.00 | 11,470.00 | 11,470.00 | 5,914 |
| Feb 6, 2024 | 11,580.00 | 11,580.00 | 11,260.00 | 11,430.00 | 11,430.00 | 12,441 |
| Feb 5, 2024 | 11,490.00 | 11,600.00 | 11,330.00 | 11,580.00 | 11,580.00 | 8,003 |
| Feb 2, 2024 | 11,360.00 | 11,530.00 | 11,300.00 | 11,520.00 | 11,520.00 | 11,499 |
| Feb 1, 2024 | 11,120.00 | 11,370.00 | 11,100.00 | 11,360.00 | 11,360.00 | 12,536 |
| Jan 31, 2024 | 11,140.00 | 11,400.00 | 11,090.00 | 11,180.00 | 11,180.00 | 8,897 |
| Jan 30, 2024 | 11,320.00 | 11,400.00 | 11,180.00 | 11,200.00 | 11,200.00 | 19,872 |
| Jan 29, 2024 | 11,290.00 | 11,800.00 | 11,260.00 | 11,310.00 | 11,310.00 | 20,309 |
| Jan 26, 2024 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 24,166 |
| Jan 25, 2024 | 11,520.00 | 11,800.00 | 11,470.00 | 11,500.00 | 11,500.00 | 19,194 |
| Jan 24, 2024 | 11,870.00 | 11,870.00 | 11,600.00 | 11,650.00 | 11,650.00 | 30,826 |
| Jan 23, 2024 | 11,800.00 | 11,990.00 | 11,780.00 | 11,860.00 | 11,860.00 | 17,138 |
| Jan 22, 2024 | 12,050.00 | 12,050.00 | 11,770.00 | 11,940.00 | 11,940.00 | 7,261 |
| Jan 19, 2024 | 11,770.00 | 12,010.00 | 11,730.00 | 11,950.00 | 11,950.00 | 10,512 |
| Jan 18, 2024 | 11,750.00 | 11,980.00 | 11,750.00 | 11,860.00 | 11,860.00 | 6,397 |
| Jan 17, 2024 | 12,090.00 | 12,090.00 | 11,680.00 | 11,750.00 | 11,750.00 | 22,529 |
| Jan 16, 2024 | 12,240.00 | 12,240.00 | 11,880.00 | 12,090.00 | 12,090.00 | 21,389 |
| Jan 15, 2024 | 12,120.00 | 12,450.00 | 12,110.00 | 12,270.00 | 12,270.00 | 20,305 |
| Jan 12, 2024 | 12,120.00 | 12,120.00 | 12,010.00 | 12,120.00 | 12,120.00 | 19,147 |
| Jan 11, 2024 | 12,030.00 | 12,190.00 | 12,010.00 | 12,120.00 | 12,120.00 | 10,641 |
| Jan 10, 2024 | 12,140.00 | 12,140.00 | 12,040.00 | 12,090.00 | 12,090.00 | 8,640 |
| Jan 9, 2024 | 12,070.00 | 12,230.00 | 12,070.00 | 12,130.00 | 12,130.00 | 10,739 |
| Jan 8, 2024 | 12,040.00 | 12,280.00 | 12,040.00 | 12,120.00 | 12,120.00 | 11,917 |
| Jan 5, 2024 | 12,150.00 | 12,150.00 | 12,010.00 | 12,090.00 | 12,090.00 | 10,919 |
| Jan 4, 2024 | 12,160.00 | 12,180.00 | 12,010.00 | 12,080.00 | 12,080.00 | 13,557 |
| Jan 3, 2024 | 12,100.00 | 12,320.00 | 12,100.00 | 12,160.00 | 12,160.00 | 13,446 |
| Jan 2, 2024 | 12,230.00 | 12,350.00 | 12,090.00 | 12,320.00 | 12,320.00 | 15,167 |
| Dec 28, 2023 | 12,010.00 | 12,310.00 | 12,010.00 | 12,300.00 | 12,300.00 | 16,102 |
| Dec 27, 2023 | 12,030.00 | 12,190.00 | 12,010.00 | 12,090.00 | 12,090.00 | 20,498 |
| Dec 26, 2023 | 12,250.00 | 12,250.00 | 12,010.00 | 12,030.00 | 12,030.00 | 30,040 |
| Dec 22, 2023 | 12,200.00 | 12,310.00 | 12,090.00 | 12,250.00 | 12,250.00 | 22,986 |
| Dec 21, 2023 | 12,480.00 | 12,480.00 | 12,180.00 | 12,180.00 | 12,180.00 | 52,094 |
| Dec 20, 2023 | 12,490.00 | 12,580.00 | 12,390.00 | 12,500.00 | 12,500.00 | 44,585 |
| Dec 19, 2023 | 12,160.00 | 12,470.00 | 12,130.00 | 12,350.00 | 12,350.00 | 98,218 |
| Dec 18, 2023 | 12,330.00 | 12,330.00 | 11,990.00 | 12,010.00 | 12,010.00 | 77,879 |
| Dec 15, 2023 | 12,440.00 | 12,520.00 | 12,210.00 | 12,300.00 | 12,300.00 | 75,328 |
| Dec 14, 2023 | 14,500.00 | 15,500.00 | 12,420.00 | 12,430.00 | 12,430.00 | 707,640 |
| Dec 13, 2023 | 13,300.00 | 13,700.00 | 13,160.00 | 13,600.00 | 13,600.00 | 123,988 |
| Dec 12, 2023 | 12,690.00 | 13,270.00 | 12,690.00 | 13,270.00 | 13,270.00 | 77,201 |
| Dec 11, 2023 | 12,630.00 | 13,000.00 | 12,570.00 | 12,830.00 | 12,830.00 | 65,957 |
| Dec 8, 2023 | 12,710.00 | 12,900.00 | 12,520.00 | 12,620.00 | 12,620.00 | 25,474 |
| Dec 7, 2023 | 12,450.00 | 12,840.00 | 12,450.00 | 12,710.00 | 12,710.00 | 48,209 |
| Dec 6, 2023 | 12,240.00 | 12,740.00 | 12,170.00 | 12,620.00 | 12,620.00 | 59,416 |
| Dec 5, 2023 | 12,450.00 | 12,450.00 | 12,130.00 | 12,160.00 | 12,160.00 | 27,969 |
| Dec 4, 2023 | 12,410.00 | 12,560.00 | 12,340.00 | 12,480.00 | 12,480.00 | 18,778 |
| Dec 1, 2023 | 12,770.00 | 12,790.00 | 12,400.00 | 12,480.00 | 12,480.00 | 48,744 |
| Nov 30, 2023 | 12,840.00 | 12,890.00 | 12,330.00 | 12,870.00 | 12,870.00 | 37,123 |
| Nov 29, 2023 | 13,200.00 | 13,210.00 | 12,600.00 | 13,000.00 | 13,000.00 | 89,195 |
| Nov 28, 2023 | 12,420.00 | 12,970.00 | 12,420.00 | 12,810.00 | 12,810.00 | 89,568 |
| Nov 27, 2023 | 12,800.00 | 12,800.00 | 12,370.00 | 12,400.00 | 12,400.00 | 34,872 |
| Nov 24, 2023 | 12,300.00 | 12,560.00 | 12,210.00 | 12,560.00 | 12,560.00 | 29,398 |
| Nov 23, 2023 | 12,560.00 | 12,560.00 | 12,100.00 | 12,340.00 | 12,340.00 | 14,732 |
| Nov 22, 2023 | 12,400.00 | 12,530.00 | 12,310.00 | 12,440.00 | 12,440.00 | 27,657 |
| Nov 21, 2023 | 12,330.00 | 12,510.00 | 12,300.00 | 12,510.00 | 12,510.00 | 37,105 |
| Nov 20, 2023 | 12,240.00 | 12,600.00 | 12,050.00 | 12,430.00 | 12,430.00 | 58,503 |
| Nov 17, 2023 | 12,350.00 | 12,350.00 | 11,950.00 | 12,140.00 | 12,140.00 | 25,866 |
| Nov 16, 2023 | 12,280.00 | 12,390.00 | 12,210.00 | 12,350.00 | 12,350.00 | 27,086 |
| Nov 15, 2023 | 11,950.00 | 12,250.00 | 11,950.00 | 12,250.00 | 12,250.00 | 53,824 |
| Nov 14, 2023 | 11,470.00 | 11,910.00 | 11,470.00 | 11,890.00 | 11,890.00 | 25,884 |
| Nov 13, 2023 | 12,010.00 | 12,080.00 | 11,450.00 | 11,470.00 | 11,470.00 | 44,529 |
| Nov 10, 2023 | 12,100.00 | 12,130.00 | 11,830.00 | 11,930.00 | 11,930.00 | 38,275 |
| Nov 9, 2023 | 12,190.00 | 12,850.00 | 12,160.00 | 12,210.00 | 12,210.00 | 184,824 |
| Nov 8, 2023 | 11,980.00 | 12,270.00 | 11,950.00 | 12,070.00 | 12,070.00 | 45,216 |
| Nov 7, 2023 | 12,300.00 | 12,360.00 | 11,820.00 | 11,980.00 | 11,980.00 | 81,449 |
| Nov 6, 2023 | 12,300.00 | 12,430.00 | 12,210.00 | 12,300.00 | 12,300.00 | 62,440 |
| Nov 3, 2023 | 12,300.00 | 12,430.00 | 12,050.00 | 12,300.00 | 12,300.00 | 85,616 |
| Nov 2, 2023 | 12,100.00 | 12,350.00 | 11,920.00 | 12,300.00 | 12,300.00 | 113,111 |
| Nov 1, 2023 | 12,340.00 | 12,380.00 | 11,810.00 | 12,290.00 | 12,290.00 | 180,963 |
| Oct 31, 2023 | 13,490.00 | 13,710.00 | 12,150.00 | 12,200.00 | 12,200.00 | 357,486 |
| Oct 30, 2023 | 15,260.00 | 15,560.00 | 13,630.00 | 13,630.00 | 13,630.00 | 616,705 |
| Oct 27, 2023 | 12,110.00 | 15,600.00 | 12,110.00 | 15,190.00 | 15,190.00 | 3,275,953 |
| Oct 26, 2023 | 12,290.00 | 12,290.00 | 11,910.00 | 12,000.00 | 12,000.00 | 21,744 |
| Oct 25, 2023 | 11,610.00 | 12,440.00 | 11,610.00 | 12,300.00 | 12,300.00 | 46,052 |
| Oct 24, 2023 | 11,460.00 | 11,890.00 | 11,080.00 | 11,630.00 | 11,630.00 | 17,814 |
| Oct 23, 2023 | 11,050.00 | 11,700.00 | 11,050.00 | 11,460.00 | 11,460.00 | 23,953 |
| Oct 20, 2023 | 11,830.00 | 12,000.00 | 11,150.00 | 11,300.00 | 11,300.00 | 14,776 |
| Oct 19, 2023 | 12,130.00 | 12,220.00 | 11,900.00 | 12,000.00 | 12,000.00 | 10,450 |
| Oct 18, 2023 | 12,320.00 | 12,470.00 | 12,210.00 | 12,400.00 | 12,400.00 | 3,852 |
Related Tickers
RYMPX Rydex Precious Metals H
41.98
+4.85%
RYZCX Rydex Precious Metals C
33.99
+4.84%
RYPMX Rydex Precious Metals Inv
47.21
+4.84%
RYMNX Rydex Precious Metals A
43.75
+4.82%
FEGIX First Eagle Gold I
32.86
+3.63%
FEURX First Eagle Gold R6
32.96
+3.62%
SGGDX First Eagle Gold A
31.73
+3.59%
FEGOX First Eagle Gold C
28.58
+3.59%
FHKIX Fidelity Advisor China Region I
42.01
+2.51%
FIQFX Fidelity Advisor China Region Z
42.01
+2.51%
FCHKX Fidelity Advisor China Region C
39.62
+2.51%
FHKAX Fidelity Advisor China Region A
41.70
+2.51%
FHKTX Fidelity Advisor China Region M
41.34
+2.50%
FHKCX Fidelity China Region
42.32
+2.49%
BGLKX Baillie Gifford Long Term Global Growth Fund
31.99
+2.34%
BGLTX Baillie Gifford Long Term Global Growth Fund
31.97
+2.33%
FERIX Fidelity Advisor Emerging Asia I
51.58
+2.32%
FIQPX Fidelity Advisor Emerging Asia Z
51.61
+2.32%
BSGLX Baillie Gifford Long Term Global Gr I
31.79
+2.32%
FEAAX Fidelity Advisor Emerging Asia A
49.12
+2.31%
FERCX Fidelity Advisor Emerging Asia C
41.62
+2.31%
FSEAX Fidelity Emerging Asia
51.12
+2.30%
FEATX Fidelity Advisor Emerging Asia M
46.78
+2.30%
FSMEX Fidelity Select Medical Tech and Devcs
68.71
+2.22%
FAMKX Fidelity Advisor Focused Em Mkts A
33.85
+1.93%
FTMKX Fidelity Advisor Focused Em Mkts M
33.44
+1.92%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.99
+1.92%
FMCKX Fidelity Advisor Focused Em Mkts C
31.36
+1.92%
FIMKX Fidelity Advisor Focused Em Mkts I
34.04
+1.92%
INPIX ProFunds Internet UltraSector Inv
48.28
+1.77%
TARKX Tarkio
31.32
+1.46%
AEMVX Acadian Emerging Markets Y
24.44
+1.41%
AEMGX Acadian Emerging Markets Investor
24.51
+1.41%
AEMZX Acadian Emerging Markets I
24.51
+1.41%
BHCFX Baron Health Care Fund
21.27
+1.38%
BHCUX Baron Health Care Fund
21.55
+1.36%
BHCHX Baron Health Care Fund
21.56
+1.36%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.23
+1.29%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.12
+1.29%
RYVYX Rydex NASDAQ-100 2x Strategy H
552.59
+1.27%
RYVLX Rydex NASDAQ-100 2x Strategy A
552.76
+1.27%
RYCCX Rydex NASDAQ-100 2x Strategy C
397.68
+1.27%
VWIGX Vanguard International Growth Inv
36.86
+1.26%
VWILX Vanguard International Growth Adm
117.30
+1.26%
LZOEX Lazard Emerging Markets Equity Portfolio
20.65
+1.23%
RLEMX Lazard Emerging Markets Equity R6
20.01
+1.21%
CCWIX Baird Chautauqua International Gr Instl
19.81
+1.17%
LZEMX Lazard Emerging Markets Equity Portfolio
19.99
+1.16%
BRIFX Baron Real Estate Income Retail
16.88
+1.14%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.57
+0.05%
TTMIX T. Rowe Price Comm & Tech I
157.72
+1.13%
PRMTX T. Rowe Price Comm & Tech Investor
156.93
+1.13%
CCWSX Baird Chautauqua International Gr Inv
19.62
+1.13%
BRIUX Baron Real Estate Income R6
17.07
+1.13%
BRIIX Baron Real Estate Income Institutional
17.09
+1.12%
AVALX Aegis Value I
41.40
+1.12%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.20
+0.05%
KINCX Kinetics Internet Adv C
65.68
+1.08%
KINAX Kinetics Internet Adv A
80.48
+1.07%
WWWFX Kinetics Internet No Load
89.17
+1.07%
TDMTX Templeton Developing Markets C
20.02
+1.06%
TDMRX Templeton Developing Markets R
20.03
+1.06%
BREUX Baron Real Estate R6
42.42
+1.05%
BREIX Baron Real Estate Institutional
42.43
+1.05%
FPBFX Fidelity Pacific Basin
34.97
+1.04%
FDEVX Templeton Developing Markets R6
20.41
+1.04%
TDADX Templeton Developing Markets Adv
20.42
+1.04%
BREFX Baron Real Estate Retail
41.12
+1.03%
TEDMX Templeton Developing Markets A
20.56
+1.03%
JORCX Janus Henderson Global Select C
19.21
+1.00%
QSTFX Quantified STF Investor
18.26
+1.00%
QSTAX Quantified STF Advisor
17.26
+0.99%
JANRX Janus Henderson Global Select Fund
20.36
+0.99%
JSLNX Janus Henderson Global Select N
20.40
+0.99%
JORAX Janus Henderson Global Select A
20.50
+0.99%
CNWIX Calamos Evolving World Growth I
20.52
+0.98%
JORIX Janus Henderson Global Select S
20.53
+0.98%
LGRCX Loomis Sayles Growth Fund
21.62
+0.98%
CNWDX Calamos Evolving World Growth C
18.58
+0.98%
LGRRX Loomis Sayles Growth Fund
26.03
+0.97%
JORRX Janus Henderson Global Select R
20.02
+0.96%
AULNX American Century Ultra G
103.56
+0.95%
CNWGX Calamos Evolving World Growth A
20.30
+0.94%
TWUAX American Century Ultra Fund
85.80
+0.94%
JORNX Janus Henderson Global Select T
20.40
+0.94%
LSGRX Loomis Sayles Growth Y
28.99
+0.94%
TWUIX American Century Ultra Fund
98.90
+0.94%
JORFX Janus Henderson Global Select I
20.43
+0.94%
AULDX American Century Ultra R6
100.02
+0.94%
AULGX American Century Ultra R5
98.99
+0.94%
AULYX American Century Ultra Y
100.16
+0.94%
LGRNX Loomis Sayles Growth Fund
29.08
+0.94%
AULRX American Century Ultra R
81.10
+0.93%
TWCUX American Century Ultra Fund
93.01
+0.93%
PRHSX T. Rowe Price Health Sciences
100.69
+0.93%
THISX T. Rowe Price Health Sciences I
101.04
+0.93%
TWCCX American Century Ultra Fund
63.49
+0.92%
DCINX Dunham International Stock C
18.06
+0.89%
FOCKX Fidelity OTC K
21.53
+0.89%
DAINX Dunham International Stock A
19.58
+0.88%