KOSDAQ - Delayed Quote KRW
002350.KQ,0P0000AYAH,49530 (002350.KQ)
7,750.00
0.00
(0.00%)
At close: July 20 at 5:00:00 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5,440.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | 183,528 |
| Apr 30, 2025 | 5,440.00 | 5,450.00 | 5,310.00 | 5,410.00 | 5,410.00 | 136,497 |
| Apr 29, 2025 | 5,340.00 | 5,440.00 | 5,340.00 | 5,440.00 | 5,440.00 | 85,246 |
| Apr 28, 2025 | 5,350.00 | 5,400.00 | 5,310.00 | 5,330.00 | 5,330.00 | 51,169 |
| Apr 25, 2025 | 5,300.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 83,883 |
| Apr 24, 2025 | 5,290.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,300.00 | 49,966 |
| Apr 23, 2025 | 5,180.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,270.00 | 103,284 |
| Apr 22, 2025 | 5,180.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,160.00 | 116,274 |
| Apr 21, 2025 | 5,170.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 42,800 |
| Apr 18, 2025 | 5,150.00 | 5,170.00 | 5,110.00 | 5,160.00 | 5,160.00 | 30,451 |
| Apr 17, 2025 | 5,070.00 | 5,180.00 | 5,070.00 | 5,150.00 | 5,150.00 | 35,467 |
| Apr 16, 2025 | 5,160.00 | 5,160.00 | 5,060.00 | 5,070.00 | 5,070.00 | 62,149 |
| Apr 15, 2025 | 5,120.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 94,450 |
| Apr 14, 2025 | 5,120.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | 111,323 |
| Apr 11, 2025 | 5,100.00 | 5,130.00 | 4,985.00 | 5,100.00 | 5,100.00 | 155,390 |
| Apr 10, 2025 | 5,170.00 | 5,200.00 | 5,060.00 | 5,190.00 | 5,190.00 | 109,559 |
| Apr 9, 2025 | 4,985.00 | 5,010.00 | 4,915.00 | 4,960.00 | 4,960.00 | 194,966 |
| Apr 8, 2025 | 5,060.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | 85,494 |
| Apr 7, 2025 | 5,110.00 | 5,150.00 | 4,985.00 | 5,050.00 | 5,050.00 | 171,747 |
| Apr 4, 2025 | 5,220.00 | 5,310.00 | 5,150.00 | 5,210.00 | 5,210.00 | 113,858 |
| Apr 3, 2025 | 130 Dividend | |||||
| Apr 3, 2025 | 5,290.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | 174,264 |
| Apr 2, 2025 | 5,460.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,310.00 | 108,974 |
| Apr 1, 2025 | 5,410.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,368.57 | 86,457 |
| Mar 31, 2025 | 5,310.00 | 5,440.00 | 5,280.00 | 5,400.00 | 5,270.96 | 152,496 |
| Mar 28, 2025 | 5,570.00 | 5,570.00 | 5,390.00 | 5,420.00 | 5,290.48 | 166,874 |
| Mar 27, 2025 | 5,520.00 | 5,590.00 | 5,510.00 | 5,570.00 | 5,436.89 | 87,751 |
| Mar 26, 2025 | 5,490.00 | 5,630.00 | 5,490.00 | 5,610.00 | 5,475.94 | 158,939 |
| Mar 25, 2025 | 5,510.00 | 5,710.00 | 5,450.00 | 5,530.00 | 5,397.85 | 240,379 |
| Mar 24, 2025 | 5,450.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,368.57 | 189,075 |
| Mar 21, 2025 | 5,410.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,310.00 | 169,239 |
| Mar 20, 2025 | 5,460.00 | 5,530.00 | 5,410.00 | 5,450.00 | 5,319.76 | 151,532 |
| Mar 19, 2025 | 5,400.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,329.52 | 104,949 |
| Mar 18, 2025 | 5,370.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,310.00 | 120,765 |
| Mar 17, 2025 | 5,360.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,241.67 | 59,225 |
| Mar 14, 2025 | 5,300.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,231.91 | 111,850 |
| Mar 13, 2025 | 5,290.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,202.63 | 65,624 |
| Mar 12, 2025 | 5,320.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,183.11 | 112,375 |
| Mar 11, 2025 | 5,300.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,173.35 | 138,039 |
| Mar 10, 2025 | 5,310.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,231.91 | 116,540 |
| Mar 7, 2025 | 5,240.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,183.11 | 79,875 |
| Mar 6, 2025 | 5,370.00 | 5,380.00 | 5,290.00 | 5,290.00 | 5,163.58 | 128,966 |
| Mar 5, 2025 | 5,220.00 | 5,300.00 | 5,140.00 | 5,270.00 | 5,144.06 | 163,503 |
| Mar 4, 2025 | 5,130.00 | 5,280.00 | 5,060.00 | 5,140.00 | 5,017.17 | 331,634 |
| Feb 28, 2025 | 5,450.00 | 5,450.00 | 5,110.00 | 5,110.00 | 4,987.89 | 951,658 |
| Feb 27, 2025 | 5,450.00 | 5,530.00 | 5,440.00 | 5,480.00 | 5,349.04 | 130,602 |
| Feb 26, 2025 | 5,440.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,319.76 | 139,911 |
| Feb 25, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,310.00 | 182,109 |
| Feb 24, 2025 | 5,450.00 | 5,510.00 | 5,420.00 | 5,500.00 | 5,368.57 | 202,155 |
| Feb 21, 2025 | 5,440.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,319.76 | 248,573 |
| Feb 20, 2025 | 5,390.00 | 5,480.00 | 5,360.00 | 5,450.00 | 5,319.76 | 283,175 |
| Feb 19, 2025 | 5,320.00 | 5,380.00 | 5,270.00 | 5,370.00 | 5,241.67 | 340,960 |
| Feb 18, 2025 | 5,330.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,173.35 | 233,985 |
| Feb 17, 2025 | 5,470.00 | 5,470.00 | 5,290.00 | 5,320.00 | 5,192.87 | 215,666 |
| Feb 14, 2025 | 5,340.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,270.96 | 129,210 |
| Feb 13, 2025 | 5,360.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,192.87 | 119,640 |
| Feb 12, 2025 | 5,340.00 | 5,380.00 | 5,260.00 | 5,330.00 | 5,202.63 | 128,685 |
| Feb 11, 2025 | 5,300.00 | 5,380.00 | 5,270.00 | 5,340.00 | 5,212.39 | 149,565 |
| Feb 10, 2025 | 5,310.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,212.39 | 332,448 |
| Feb 7, 2025 | 5,390.00 | 5,480.00 | 5,370.00 | 5,420.00 | 5,290.48 | 204,911 |
| Feb 6, 2025 | 5,490.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,319.76 | 131,685 |
| Feb 5, 2025 | 5,570.00 | 5,570.00 | 5,430.00 | 5,450.00 | 5,319.76 | 132,132 |
| Feb 4, 2025 | 5,320.00 | 5,550.00 | 5,320.00 | 5,550.00 | 5,417.37 | 98,294 |
| Feb 3, 2025 | 5,530.00 | 5,700.00 | 5,300.00 | 5,310.00 | 5,183.11 | 214,372 |
| Jan 31, 2025 | 5,570.00 | 5,610.00 | 5,520.00 | 5,530.00 | 5,397.85 | 108,392 |
| Jan 24, 2025 | 5,550.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,427.13 | 77,063 |
| Jan 23, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,550.00 | 5,417.37 | 73,111 |
| Jan 22, 2025 | 5,740.00 | 5,760.00 | 5,630.00 | 5,650.00 | 5,514.98 | 106,581 |
| Jan 21, 2025 | 5,770.00 | 5,790.00 | 5,620.00 | 5,680.00 | 5,544.26 | 149,449 |
| Jan 20, 2025 | 5,820.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,622.35 | 80,445 |
| Jan 17, 2025 | 5,830.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,680.92 | 72,268 |
| Jan 16, 2025 | 5,890.00 | 5,920.00 | 5,770.00 | 5,790.00 | 5,651.64 | 124,007 |
| Jan 15, 2025 | 5,940.00 | 5,980.00 | 5,870.00 | 5,880.00 | 5,739.49 | 48,315 |
| Jan 14, 2025 | 5,990.00 | 5,990.00 | 5,890.00 | 5,940.00 | 5,798.05 | 83,420 |
| Jan 13, 2025 | 6,030.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,817.57 | 55,245 |
| Jan 10, 2025 | 6,030.00 | 6,050.00 | 6,010.00 | 6,030.00 | 5,885.90 | 51,078 |
| Jan 9, 2025 | 6,090.00 | 6,130.00 | 6,030.00 | 6,080.00 | 5,934.71 | 64,297 |
| Jan 8, 2025 | 6,070.00 | 6,180.00 | 6,020.00 | 6,090.00 | 5,944.47 | 61,352 |
| Jan 7, 2025 | 6,120.00 | 6,120.00 | 6,040.00 | 6,070.00 | 5,924.94 | 71,314 |
| Jan 6, 2025 | 6,010.00 | 6,180.00 | 6,000.00 | 6,090.00 | 5,944.47 | 72,244 |
| Jan 3, 2025 | 5,940.00 | 6,040.00 | 5,920.00 | 6,040.00 | 5,895.66 | 59,005 |
| Jan 2, 2025 | 5,970.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,817.57 | 62,066 |
| Dec 30, 2024 | 6,100.00 | 6,130.00 | 6,000.00 | 6,010.00 | 5,866.38 | 159,030 |
| Dec 27, 2024 | 6,270.00 | 6,270.00 | 6,080.00 | 6,140.00 | 5,993.27 | 72,916 |
| Dec 26, 2024 | 6,330.00 | 6,370.00 | 6,280.00 | 6,310.00 | 6,159.21 | 68,335 |
| Dec 24, 2024 | 6,360.00 | 6,380.00 | 6,310.00 | 6,330.00 | 6,178.73 | 36,189 |
| Dec 23, 2024 | 6,310.00 | 6,420.00 | 6,290.00 | 6,400.00 | 6,247.06 | 37,113 |
| Dec 20, 2024 | 6,500.00 | 6,510.00 | 6,330.00 | 6,330.00 | 6,178.73 | 88,764 |
| Dec 19, 2024 | 6,480.00 | 6,560.00 | 6,350.00 | 6,520.00 | 6,364.19 | 85,831 |
| Dec 18, 2024 | 6,400.00 | 6,550.00 | 6,380.00 | 6,500.00 | 6,344.67 | 118,751 |
| Dec 17, 2024 | 6,380.00 | 6,450.00 | 6,320.00 | 6,450.00 | 6,295.86 | 65,746 |
| Dec 16, 2024 | 6,700.00 | 6,700.00 | 6,380.00 | 6,420.00 | 6,266.58 | 87,241 |
| Dec 13, 2024 | 6,410.00 | 6,680.00 | 6,410.00 | 6,680.00 | 6,520.37 | 88,199 |
| Dec 12, 2024 | 6,340.00 | 6,470.00 | 6,300.00 | 6,470.00 | 6,315.39 | 108,771 |
| Dec 11, 2024 | 6,250.00 | 6,380.00 | 6,240.00 | 6,380.00 | 6,227.54 | 56,971 |
| Dec 10, 2024 | 6,150.00 | 6,290.00 | 6,150.00 | 6,270.00 | 6,120.17 | 28,723 |
| Dec 9, 2024 | 6,100.00 | 6,280.00 | 6,060.00 | 6,230.00 | 6,081.12 | 78,391 |
| Dec 6, 2024 | 6,240.00 | 6,310.00 | 6,240.00 | 6,260.00 | 6,110.40 | 50,115 |
| Dec 5, 2024 | 6,390.00 | 6,420.00 | 6,260.00 | 6,360.00 | 6,208.01 | 63,384 |
| Dec 4, 2024 | 6,170.00 | 6,520.00 | 6,140.00 | 6,430.00 | 6,276.34 | 91,248 |
| Dec 3, 2024 | 6,150.00 | 6,320.00 | 6,150.00 | 6,270.00 | 6,120.17 | 41,743 |
| Dec 2, 2024 | 6,270.00 | 6,310.00 | 6,150.00 | 6,230.00 | 6,081.12 | 41,888 |
| Nov 29, 2024 | 6,400.00 | 6,400.00 | 6,260.00 | 6,270.00 | 6,120.17 | 63,513 |
| Nov 28, 2024 | 6,210.00 | 6,490.00 | 6,210.00 | 6,460.00 | 6,305.63 | 58,258 |
| Nov 27, 2024 | 6,400.00 | 6,400.00 | 6,230.00 | 6,240.00 | 6,090.88 | 34,943 |
| Nov 26, 2024 | 6,230.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,149.45 | 63,683 |
| Nov 25, 2024 | 6,240.00 | 6,350.00 | 6,230.00 | 6,260.00 | 6,110.40 | 56,921 |
| Nov 22, 2024 | 6,240.00 | 6,280.00 | 6,210.00 | 6,280.00 | 6,129.93 | 23,572 |
| Nov 21, 2024 | 6,370.00 | 6,370.00 | 6,220.00 | 6,240.00 | 6,090.88 | 42,950 |
| Nov 20, 2024 | 6,310.00 | 6,350.00 | 6,260.00 | 6,310.00 | 6,159.21 | 41,521 |
| Nov 19, 2024 | 6,260.00 | 6,360.00 | 6,230.00 | 6,310.00 | 6,159.21 | 51,171 |
| Nov 18, 2024 | 6,230.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,178.73 | 55,786 |
| Nov 15, 2024 | 6,250.00 | 6,380.00 | 6,150.00 | 6,290.00 | 6,139.69 | 28,931 |
| Nov 14, 2024 | 6,150.00 | 6,320.00 | 6,150.00 | 6,310.00 | 6,159.21 | 61,782 |
| Nov 13, 2024 | 6,380.00 | 6,430.00 | 6,140.00 | 6,190.00 | 6,042.08 | 71,096 |
| Nov 12, 2024 | 6,650.00 | 6,650.00 | 6,440.00 | 6,440.00 | 6,286.10 | 86,181 |
| Nov 11, 2024 | 6,660.00 | 6,660.00 | 6,560.00 | 6,650.00 | 6,491.08 | 54,672 |
| Nov 8, 2024 | 6,690.00 | 6,700.00 | 6,640.00 | 6,680.00 | 6,520.37 | 23,848 |
| Nov 7, 2024 | 6,680.00 | 6,770.00 | 6,670.00 | 6,690.00 | 6,530.13 | 57,618 |
| Nov 6, 2024 | 6,670.00 | 6,760.00 | 6,610.00 | 6,760.00 | 6,598.46 | 64,579 |
| Nov 5, 2024 | 6,570.00 | 6,680.00 | 6,560.00 | 6,600.00 | 6,442.28 | 42,875 |
| Nov 4, 2024 | 6,560.00 | 6,750.00 | 6,560.00 | 6,630.00 | 6,471.56 | 50,072 |
| Nov 1, 2024 | 6,750.00 | 6,750.00 | 6,670.00 | 6,670.00 | 6,510.61 | 93,895 |
| Oct 31, 2024 | 6,800.00 | 6,890.00 | 6,710.00 | 6,750.00 | 6,588.69 | 100,840 |
| Oct 30, 2024 | 7,050.00 | 7,050.00 | 6,910.00 | 6,930.00 | 6,764.39 | 47,702 |
| Oct 29, 2024 | 6,920.00 | 7,000.00 | 6,920.00 | 6,990.00 | 6,822.96 | 31,192 |
| Oct 28, 2024 | 6,950.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,793.68 | 41,996 |
| Oct 25, 2024 | 6,950.00 | 6,970.00 | 6,920.00 | 6,950.00 | 6,783.92 | 23,530 |
| Oct 24, 2024 | 6,910.00 | 7,030.00 | 6,910.00 | 6,950.00 | 6,783.92 | 23,679 |
| Oct 23, 2024 | 6,970.00 | 7,010.00 | 6,940.00 | 6,970.00 | 6,803.44 | 56,251 |
| Oct 22, 2024 | 7,090.00 | 7,160.00 | 6,940.00 | 6,970.00 | 6,803.44 | 87,427 |
| Oct 21, 2024 | 7,170.00 | 7,210.00 | 7,050.00 | 7,190.00 | 7,018.18 | 27,669 |
| Oct 18, 2024 | 7,310.00 | 7,310.00 | 7,030.00 | 7,040.00 | 6,871.76 | 67,317 |
| Oct 17, 2024 | 7,410.00 | 7,410.00 | 7,200.00 | 7,230.00 | 7,057.22 | 58,465 |
| Oct 16, 2024 | 7,150.00 | 7,430.00 | 7,080.00 | 7,430.00 | 7,252.44 | 54,172 |
| Oct 15, 2024 | 7,070.00 | 7,150.00 | 7,020.00 | 7,150.00 | 6,979.14 | 29,871 |
| Oct 14, 2024 | 6,980.00 | 7,100.00 | 6,960.00 | 7,090.00 | 6,920.57 | 47,303 |
| Oct 11, 2024 | 7,170.00 | 7,170.00 | 6,980.00 | 7,030.00 | 6,862.00 | 56,988 |
| Oct 10, 2024 | 7,310.00 | 7,320.00 | 7,030.00 | 7,090.00 | 6,920.57 | 53,990 |
| Oct 8, 2024 | 7,330.00 | 7,410.00 | 7,260.00 | 7,300.00 | 7,125.55 | 30,079 |
| Oct 7, 2024 | 7,110.00 | 7,360.00 | 7,110.00 | 7,350.00 | 7,174.36 | 35,403 |
| Oct 4, 2024 | 7,210.00 | 7,280.00 | 7,100.00 | 7,140.00 | 6,969.38 | 28,551 |
| Oct 2, 2024 | 7,130.00 | 7,350.00 | 7,010.00 | 7,210.00 | 7,037.70 | 53,940 |
| Sep 30, 2024 | 7,260.00 | 7,320.00 | 7,140.00 | 7,170.00 | 6,998.66 | 35,364 |
| Sep 27, 2024 | 7,350.00 | 7,350.00 | 7,220.00 | 7,270.00 | 7,096.27 | 37,518 |
| Sep 26, 2024 | 7,200.00 | 7,310.00 | 7,180.00 | 7,300.00 | 7,125.55 | 53,540 |
| Sep 25, 2024 | 7,260.00 | 7,290.00 | 7,160.00 | 7,250.00 | 7,076.75 | 61,362 |
| Sep 24, 2024 | 7,000.00 | 7,230.00 | 7,000.00 | 7,220.00 | 7,047.46 | 91,950 |
| Sep 23, 2024 | 6,980.00 | 6,990.00 | 6,910.00 | 6,940.00 | 6,774.15 | 66,420 |
| Sep 20, 2024 | 7,240.00 | 7,240.00 | 6,970.00 | 6,970.00 | 6,803.44 | 82,263 |
| Sep 19, 2024 | 7,220.00 | 7,220.00 | 7,040.00 | 7,110.00 | 6,940.09 | 60,488 |
| Sep 13, 2024 | 7,000.00 | 7,200.00 | 6,980.00 | 7,200.00 | 7,027.94 | 119,437 |
| Sep 12, 2024 | 7,290.00 | 7,430.00 | 6,750.00 | 6,970.00 | 6,803.44 | 690,329 |
| Sep 11, 2024 | 7,270.00 | 7,370.00 | 7,270.00 | 7,280.00 | 7,106.03 | 30,129 |
| Sep 10, 2024 | 7,420.00 | 7,420.00 | 7,300.00 | 7,340.00 | 7,164.60 | 16,721 |
| Sep 9, 2024 | 7,400.00 | 7,430.00 | 7,300.00 | 7,350.00 | 7,174.36 | 68,542 |
| Sep 6, 2024 | 7,490.00 | 7,540.00 | 7,400.00 | 7,500.00 | 7,320.77 | 33,852 |
| Sep 5, 2024 | 7,700.00 | 7,700.00 | 7,530.00 | 7,540.00 | 7,359.82 | 45,819 |
| Sep 4, 2024 | 7,560.00 | 7,650.00 | 7,510.00 | 7,580.00 | 7,398.86 | 39,789 |
| Sep 3, 2024 | 7,700.00 | 7,730.00 | 7,550.00 | 7,720.00 | 7,535.51 | 32,083 |
| Sep 2, 2024 | 7,700.00 | 7,700.00 | 7,530.00 | 7,600.00 | 7,418.38 | 32,940 |
| Aug 30, 2024 | 7,520.00 | 7,700.00 | 7,520.00 | 7,700.00 | 7,515.99 | 52,963 |
| Aug 29, 2024 | 7,600.00 | 7,630.00 | 7,500.00 | 7,550.00 | 7,369.58 | 17,832 |
| Aug 28, 2024 | 7,660.00 | 7,790.00 | 7,580.00 | 7,680.00 | 7,496.47 | 17,369 |
| Aug 27, 2024 | 7,630.00 | 7,790.00 | 7,630.00 | 7,660.00 | 7,476.95 | 20,214 |
| Aug 26, 2024 | 7,690.00 | 7,830.00 | 7,590.00 | 7,680.00 | 7,496.47 | 87,356 |
| Aug 23, 2024 | 7,510.00 | 7,770.00 | 7,480.00 | 7,710.00 | 7,525.75 | 102,276 |
| Aug 22, 2024 | 7,520.00 | 7,560.00 | 7,470.00 | 7,530.00 | 7,350.06 | 24,821 |
| Aug 21, 2024 | 7,550.00 | 7,590.00 | 7,500.00 | 7,520.00 | 7,340.29 | 29,516 |
| Aug 20, 2024 | 7,540.00 | 7,590.00 | 7,500.00 | 7,550.00 | 7,369.58 | 57,239 |
| Aug 19, 2024 | 7,600.00 | 7,740.00 | 7,500.00 | 7,540.00 | 7,359.82 | 92,001 |
| Aug 16, 2024 | 7,590.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,350.06 | 74,915 |
| Aug 14, 2024 | 7,550.00 | 7,630.00 | 7,550.00 | 7,570.00 | 7,389.10 | 33,524 |
| Aug 13, 2024 | 7,680.00 | 7,690.00 | 7,500.00 | 7,530.00 | 7,350.06 | 71,934 |
| Aug 12, 2024 | 7,520.00 | 7,660.00 | 7,500.00 | 7,660.00 | 7,476.95 | 44,898 |
| Aug 9, 2024 | 7,640.00 | 7,670.00 | 7,460.00 | 7,480.00 | 7,301.25 | 97,145 |
| Aug 8, 2024 | 7,500.00 | 7,620.00 | 7,420.00 | 7,590.00 | 7,408.62 | 23,292 |
| Aug 7, 2024 | 7,870.00 | 7,870.00 | 7,500.00 | 7,500.00 | 7,320.77 | 63,754 |
| Aug 6, 2024 | 7,340.00 | 7,950.00 | 7,340.00 | 7,700.00 | 7,515.99 | 91,324 |
| Aug 5, 2024 | 7,790.00 | 7,840.00 | 7,340.00 | 7,340.00 | 7,164.60 | 193,701 |
| Aug 2, 2024 | 7,990.00 | 8,090.00 | 7,710.00 | 7,910.00 | 7,720.97 | 81,380 |
| Aug 1, 2024 | 7,860.00 | 8,120.00 | 7,760.00 | 8,060.00 | 7,867.39 | 200,980 |
| Jul 31, 2024 | 7,580.00 | 8,100.00 | 7,530.00 | 7,760.00 | 7,574.56 | 208,439 |
| Jul 30, 2024 | 7,500.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,320.77 | 51,684 |
| Jul 29, 2024 | 7,430.00 | 7,530.00 | 7,390.00 | 7,490.00 | 7,311.01 | 57,716 |
| Jul 26, 2024 | 7,500.00 | 7,560.00 | 7,350.00 | 7,430.00 | 7,252.44 | 141,270 |
| Jul 25, 2024 | 7,590.00 | 7,600.00 | 7,480.00 | 7,520.00 | 7,340.29 | 118,483 |
| Jul 24, 2024 | 7,720.00 | 7,750.00 | 7,550.00 | 7,650.00 | 7,467.19 | 36,849 |
| Jul 23, 2024 | 7,760.00 | 7,760.00 | 7,610.00 | 7,670.00 | 7,486.71 | 29,564 |
| Jul 22, 2024 | 7,780.00 | 7,780.00 | 7,630.00 | 7,690.00 | 7,506.23 | 31,750 |
| Jul 19, 2024 | 7,670.00 | 7,750.00 | 7,630.00 | 7,750.00 | 7,564.80 | 49,530 |
| Jul 18, 2024 | 7,750.00 | 7,750.00 | 7,640.00 | 7,750.00 | 7,564.80 | 26,459 |
| Jul 17, 2024 | 7,760.00 | 7,760.00 | 7,720.00 | 7,750.00 | 7,564.80 | 23,985 |
| Jul 16, 2024 | 7,690.00 | 7,780.00 | 7,690.00 | 7,780.00 | 7,594.08 | 20,185 |
| Jul 15, 2024 | 7,700.00 | 7,760.00 | 7,640.00 | 7,690.00 | 7,506.23 | 12,714 |
| Jul 12, 2024 | 7,730.00 | 7,850.00 | 7,640.00 | 7,700.00 | 7,515.99 | 94,409 |
| Jul 11, 2024 | 7,830.00 | 7,890.00 | 7,770.00 | 7,800.00 | 7,613.60 | 29,737 |
| Jul 10, 2024 | 7,960.00 | 7,960.00 | 7,770.00 | 7,830.00 | 7,642.89 | 24,241 |
| Jul 9, 2024 | 7,950.00 | 7,950.00 | 7,800.00 | 7,890.00 | 7,701.45 | 24,198 |
| Jul 8, 2024 | 8,310.00 | 8,310.00 | 7,830.00 | 7,860.00 | 7,672.17 | 54,485 |
| Jul 5, 2024 | 7,940.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,652.65 | 45,056 |
| Jul 4, 2024 | 7,660.00 | 7,980.00 | 7,600.00 | 7,940.00 | 7,750.26 | 95,626 |
| Jul 3, 2024 | 7,640.00 | 7,780.00 | 7,610.00 | 7,640.00 | 7,457.43 | 34,589 |
| Jul 2, 2024 | 7,760.00 | 7,840.00 | 7,580.00 | 7,640.00 | 7,457.43 | 142,258 |
| Jul 1, 2024 | 7,780.00 | 7,840.00 | 7,760.00 | 7,790.00 | 7,603.84 | 24,907 |
| Jun 28, 2024 | 7,790.00 | 7,830.00 | 7,710.00 | 7,780.00 | 7,594.08 | 59,130 |
| Jun 27, 2024 | 7,750.00 | 7,790.00 | 7,730.00 | 7,750.00 | 7,564.80 | 58,628 |
| Jun 26, 2024 | 7,850.00 | 7,860.00 | 7,770.00 | 7,770.00 | 7,584.32 | 80,761 |
| Jun 25, 2024 | 7,710.00 | 7,920.00 | 7,710.00 | 7,840.00 | 7,652.65 | 41,395 |
| Jun 24, 2024 | 7,930.00 | 7,950.00 | 7,770.00 | 7,820.00 | 7,633.13 | 62,361 |
| Jun 21, 2024 | 8,080.00 | 8,080.00 | 7,950.00 | 7,950.00 | 7,760.02 | 122,745 |
| Jun 20, 2024 | 8,150.00 | 8,190.00 | 8,060.00 | 8,080.00 | 7,886.91 | 30,961 |
| Jun 19, 2024 | 8,110.00 | 8,180.00 | 8,070.00 | 8,150.00 | 7,955.24 | 57,285 |
| Jun 18, 2024 | 8,090.00 | 8,120.00 | 8,010.00 | 8,050.00 | 7,857.63 | 40,379 |
| Jun 17, 2024 | 8,190.00 | 8,190.00 | 8,030.00 | 8,060.00 | 7,867.39 | 65,369 |
| Jun 14, 2024 | 8,140.00 | 8,160.00 | 8,100.00 | 8,120.00 | 7,925.96 | 32,830 |
| Jun 13, 2024 | 8,180.00 | 8,180.00 | 8,110.00 | 8,140.00 | 7,945.48 | 50,867 |
| Jun 12, 2024 | 8,130.00 | 8,160.00 | 8,040.00 | 8,160.00 | 7,965.00 | 47,331 |
| Jun 11, 2024 | 8,140.00 | 8,160.00 | 8,070.00 | 8,080.00 | 7,886.91 | 23,201 |
| Jun 10, 2024 | 8,150.00 | 8,200.00 | 8,080.00 | 8,140.00 | 7,945.48 | 36,173 |
| Jun 7, 2024 | 8,130.00 | 8,240.00 | 8,120.00 | 8,120.00 | 7,925.96 | 52,475 |
| Jun 5, 2024 | 8,100.00 | 8,210.00 | 8,100.00 | 8,180.00 | 7,984.52 | 71,702 |
| Jun 4, 2024 | 8,140.00 | 8,250.00 | 8,130.00 | 8,140.00 | 7,945.48 | 61,845 |
| Jun 3, 2024 | 8,280.00 | 8,280.00 | 8,130.00 | 8,140.00 | 7,945.48 | 45,651 |
| May 31, 2024 | 8,010.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,091.89 | 47,456 |
| May 30, 2024 | 8,050.00 | 8,080.00 | 7,970.00 | 8,010.00 | 7,818.58 | 70,815 |
| May 29, 2024 | 8,130.00 | 8,160.00 | 8,050.00 | 8,090.00 | 7,896.67 | 67,054 |
| May 28, 2024 | 8,120.00 | 8,240.00 | 8,090.00 | 8,130.00 | 7,935.72 | 63,267 |
| May 27, 2024 | 8,190.00 | 8,230.00 | 8,080.00 | 8,200.00 | 8,004.04 | 62,732 |
| May 24, 2024 | 8,050.00 | 8,160.00 | 8,030.00 | 8,120.00 | 7,925.96 | 43,538 |
| May 23, 2024 | 8,150.00 | 8,210.00 | 8,060.00 | 8,090.00 | 7,896.67 | 57,474 |
| May 22, 2024 | 8,150.00 | 8,250.00 | 8,080.00 | 8,170.00 | 7,974.76 | 53,663 |
| May 21, 2024 | 8,270.00 | 8,290.00 | 8,080.00 | 8,150.00 | 7,955.24 | 142,900 |
| May 20, 2024 | 8,310.00 | 8,320.00 | 8,280.00 | 8,290.00 | 8,091.89 | 36,648 |
| May 17, 2024 | 8,340.00 | 8,360.00 | 8,260.00 | 8,300.00 | 8,101.65 | 83,657 |
| May 16, 2024 | 8,280.00 | 8,400.00 | 8,230.00 | 8,320.00 | 8,121.18 | 106,008 |
| May 14, 2024 | 8,360.00 | 8,380.00 | 8,270.00 | 8,290.00 | 8,091.89 | 135,619 |
| May 13, 2024 | 8,420.00 | 8,420.00 | 8,280.00 | 8,380.00 | 8,179.74 | 138,702 |
| May 10, 2024 | 8,550.00 | 8,550.00 | 8,350.00 | 8,420.00 | 8,218.79 | 160,770 |
| May 9, 2024 | 8,540.00 | 8,540.00 | 8,440.00 | 8,480.00 | 8,277.35 | 118,609 |
| May 8, 2024 | 8,480.00 | 8,560.00 | 8,450.00 | 8,530.00 | 8,326.16 | 162,914 |
| May 7, 2024 | 8,470.00 | 8,560.00 | 8,310.00 | 8,470.00 | 8,267.59 | 253,709 |
| May 3, 2024 | 9,030.00 | 9,030.00 | 8,360.00 | 8,470.00 | 8,267.59 | 903,681 |
| May 2, 2024 | 9,380.00 | 9,600.00 | 8,770.00 | 9,020.00 | 8,804.45 | 515,190 |
Related Tickers
NEAGX Needham Aggressive Growth Retail
42.55
+3.38%
NEAIX Needham Aggressive Growth Institutional
45.00
+3.38%
ATHDX American Century Heritage R6
27.72
0.00%
ATHWX American Century Heritage R
18.80
0.00%
TWHIX American Century Heritage Fund
23.34
0.00%
ATHIX American Century Heritage I
26.87
0.00%
ATHAX American Century Heritage A
19.20
0.00%
ATHGX American Century Heritage R5
26.88
0.00%
INIIX VanEck International Investors Gold I
21.38
+2.99%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
INIYX VanEck International Investors Gold Y
15.65
+2.96%
INIVX VanEck International Investors Gold A
15.07
+2.94%
FNORX Fidelity Nordic
64.74
0.00%
FEURX First Eagle Gold R6
36.39
+2.56%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
TGVNX TCW Relative Value Mid Cap N
26.19
-0.23%
TGVOX TCW Relative Value Mid Cap I
27.20
-0.22%
BUFIX Buffalo International
23.02
+2.31%
BUIIX Buffalo International Institutional
23.04
+2.31%
AGCVX American Century Global Small Cap Inv
17.95
0.00%
SEMTX Hartford Schroders Emerging Mkts Eq SDR
17.58
0.00%
AGCTX American Century Global Small Cap R6
18.41
0.00%
HNRGX Hennessy Energy Transition Investor
25.98
+2.12%
HNRIX Hennessy Energy Transition Instl
26.59
+2.11%
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
TGCEX TCW Concentrated Large Cap Growth I Cl
29.27
-0.17%
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
UIEMX Victory Emerging Markets Fund
21.39
0.00%
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
JASCX James Small Cap Fund
37.18
+2.03%
HNMVX Harbor Mid Cap Value Retirement
24.76
+2.02%
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
JNGTX Janus Henderson Glb Tech and Innovt D
60.26
-0.30%
JATIX Janus Henderson Global Technology and Innovation Fund
61.18
-0.29%
JATAX Janus Henderson Global Technology and Innovation Fund
57.35
-0.30%
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
HCAIX Harbor Capital Appreciation Inv
98.44
+1.90%
CIVVX Causeway International Value Inv
20.87
0.00%
HRCAX Harbor Capital Appreciation Admin
103.02
+1.90%
HACAX Harbor Capital Appreciation Instl
108.44
+1.90%
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
CIVIX Causeway International Value Instl
21.06
0.00%
COAGX Gator Capital L/S Fd
49.51
0.00%
NSRIX Northern World Selection Index I
22.55
-0.13%
JDMAX Janus Henderson Enterprise Fund
127.97
-0.36%
JDMNX Janus Henderson Enterprise Fund
138.00
-0.35%
JANEX Janus Henderson Enterprise Fund
135.45
-0.35%
JMGRX Janus Henderson Enterprise I
136.75
-0.35%
JDMRX Janus Henderson Enterprise Fund
118.09
-0.35%
CSMVX Congress Small Cap Growth Retail
37.66
+1.84%
CSMCX Congress Small Cap Growth Institutional
43.38
+1.83%
JGRCX Janus Henderson Enterprise Fund
107.04
-0.35%
AEMZX Acadian Emerging Markets I
23.39
0.00%
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
TGDIX TCW Relative Value Large Cap I
15.06
-0.33%
CCGIX Baird Chautauqua Global Growth Instl
24.63
+1.82%
NSRKX Northern World Selection Index K
22.56
-0.13%
CCGSX Baird Chautauqua Global Growth Inv
24.31
+1.80%
HWAAX Hotchkis & Wiley Value Opps A
37.89
+1.77%
HWAIX Hotchkis & Wiley Value Opps Instl
37.93
+1.77%
HWAZX Hotchkis & Wiley Value Opps Z
37.96
+1.77%
HWACX Hotchkis & Wiley Value Opps C
33.39
+1.77%
JCAPX Janus Henderson Forty Fund
53.96
-0.50%
TGDVX TCW Relative Value Large Cap N
14.98
-0.33%
TEBRX Teberg
23.22
-0.98%
HNINX Harbor International Retirement
49.23
+1.67%
HWCIX Hotchkis & Wiley Disciplined Value I
28.41
+1.65%
ACRIX Horizon Active Risk Assist I
23.52
+1.64%
ARAAX Horizon Active Risk Assist Fund
23.36
+1.61%
ARANX Horizon Active Risk Assist Fund
23.43
+1.60%
HWCAX Hotchkis & Wiley Disciplined Value A
28.57
+1.60%
FGILX Fidelity Global Equity Income
21.70
0.00%
IRSQX Voya Target Retirement 2050 I
15.04
-0.33%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.73
-0.43%
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.47
0.00%
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.43
-0.47%
JFNIX Janus Henderson Global Life Sciences Fund
67.69
-0.46%
JFNSX Janus Henderson Global Life Sciences Fund
64.01
-0.47%
JAGLX Janus Henderson Global Life Sciences T
67.11
-0.47%
JFNCX Janus Henderson Global Life Sciences Fund
56.65
-0.46%
JFNAX Janus Henderson Global Life Sciences Fund
65.87
-0.47%
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
FBPEX Cantor Fitzgerald Equity Div Plus Inst
25.78
+1.30%
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.33
+1.12%
PLBBX Plumb Balanced Investor
35.70
+1.08%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.19
+1.06%
HGASX Hennessy Gas Utility Institutional
28.77
+1.05%