KOSDAQ - Delayed Quote KRW
Daidong Electronics Co. Ltd. (008110.KS)
At close: October 17 at 6:00 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 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 16, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 15, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 14, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 11, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 10, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 8, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 7, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 4, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Oct 2, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 30, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 27, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 26, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 25, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 24, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 23, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 20, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 19, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 13, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 12, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 11, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 10, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 9, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 6, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 5, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 4, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 3, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Sep 2, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 30, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 29, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 28, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 27, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 26, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 23, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 22, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 21, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 20, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 19, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 16, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 14, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 13, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 12, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 9, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 8, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 7, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 6, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 5, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 2, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Aug 1, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 31, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 30, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 29, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 26, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 25, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 24, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 23, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 22, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 19, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 18, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 17, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 16, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 15, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 12, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 11, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 10, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 9, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 8, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 5, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 4, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 3, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 2, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jul 1, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 28, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 27, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 26, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 25, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 24, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 21, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 20, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 19, 2024 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | 15,040.0000 | - |
Jun 18, 2024 | 12,960.0000 | 15,900.0000 | 12,960.0000 | 15,040.0000 | 15,040.0000 | 109,837 |
Jun 17, 2024 | 12,810.0000 | 13,040.0000 | 12,250.0000 | 12,960.0000 | 12,960.0000 | 10,674 |
Jun 14, 2024 | 13,320.0000 | 13,900.0000 | 12,760.0000 | 12,810.0000 | 12,810.0000 | 75,882 |
Jun 13, 2024 | 14,610.0000 | 14,720.0000 | 12,520.0000 | 13,320.0000 | 13,320.0000 | 93,522 |
Jun 12, 2024 | 15,280.0000 | 15,280.0000 | 14,180.0000 | 14,590.0000 | 14,590.0000 | 108,206 |
Jun 11, 2024 | 15,460.0000 | 15,600.0000 | 14,310.0000 | 15,590.0000 | 15,590.0000 | 103,838 |
Jun 10, 2024 | 15,620.0000 | 15,840.0000 | 15,460.0000 | 15,460.0000 | 15,460.0000 | 39,238 |
Jun 7, 2024 | 15,640.0000 | 16,000.0000 | 15,400.0000 | 15,600.0000 | 15,600.0000 | 15,335 |
Jun 5, 2024 | 15,400.0000 | 15,750.0000 | 15,220.0000 | 15,640.0000 | 15,640.0000 | 27,093 |
Jun 4, 2024 | 15,500.0000 | 15,860.0000 | 15,430.0000 | 15,470.0000 | 15,470.0000 | 30,314 |
Jun 3, 2024 | 15,240.0000 | 15,690.0000 | 15,000.0000 | 15,360.0000 | 15,360.0000 | 86,135 |
May 31, 2024 | 15,910.0000 | 15,980.0000 | 15,150.0000 | 15,150.0000 | 15,150.0000 | 12,093 |
May 30, 2024 | 15,970.0000 | 16,000.0000 | 15,090.0000 | 15,910.0000 | 15,910.0000 | 14,693 |
May 29, 2024 | 16,180.0000 | 16,670.0000 | 15,420.0000 | 15,900.0000 | 15,900.0000 | 37,571 |
May 28, 2024 | 15,760.0000 | 16,700.0000 | 15,610.0000 | 16,250.0000 | 16,250.0000 | 82,396 |
May 27, 2024 | 15,800.0000 | 16,040.0000 | 15,500.0000 | 15,760.0000 | 15,760.0000 | 22,891 |
May 24, 2024 | 15,420.0000 | 16,450.0000 | 15,100.0000 | 15,850.0000 | 15,850.0000 | 42,269 |
May 23, 2024 | 15,100.0000 | 15,500.0000 | 14,780.0000 | 15,420.0000 | 15,420.0000 | 62,625 |
May 22, 2024 | 14,900.0000 | 15,200.0000 | 14,500.0000 | 15,000.0000 | 15,000.0000 | 54,690 |
May 21, 2024 | 14,740.0000 | 14,800.0000 | 14,410.0000 | 14,630.0000 | 14,630.0000 | 19,705 |
May 20, 2024 | 13,870.0000 | 14,790.0000 | 13,700.0000 | 14,780.0000 | 14,780.0000 | 39,283 |
May 17, 2024 | 12,900.0000 | 14,080.0000 | 12,900.0000 | 14,030.0000 | 14,030.0000 | 57,598 |
May 16, 2024 | 12,740.0000 | 13,040.0000 | 12,740.0000 | 12,890.0000 | 12,890.0000 | 12,855 |
May 14, 2024 | 13,000.0000 | 13,170.0000 | 12,640.0000 | 12,740.0000 | 12,740.0000 | 30,467 |
May 13, 2024 | 12,360.0000 | 12,870.0000 | 12,200.0000 | 12,620.0000 | 12,620.0000 | 22,455 |
May 10, 2024 | 11,940.0000 | 12,420.0000 | 11,870.0000 | 12,360.0000 | 12,360.0000 | 15,734 |
May 9, 2024 | 11,950.0000 | 12,090.0000 | 11,810.0000 | 11,860.0000 | 11,860.0000 | 63,588 |
May 8, 2024 | 11,740.0000 | 11,950.0000 | 11,680.0000 | 11,860.0000 | 11,860.0000 | 8,306 |
May 7, 2024 | 11,480.0000 | 11,700.0000 | 11,480.0000 | 11,670.0000 | 11,670.0000 | 8,057 |
May 3, 2024 | 11,750.0000 | 12,050.0000 | 11,220.0000 | 11,370.0000 | 11,370.0000 | 12,429 |
May 2, 2024 | 11,950.0000 | 12,100.0000 | 11,700.0000 | 11,770.0000 | 11,770.0000 | 13,567 |
Apr 30, 2024 | 12,900.0000 | 13,150.0000 | 11,780.0000 | 11,780.0000 | 11,780.0000 | 52,985 |
Apr 29, 2024 | 12,930.0000 | 13,150.0000 | 12,320.0000 | 12,970.0000 | 12,970.0000 | 32,825 |
Apr 26, 2024 | 12,290.0000 | 13,150.0000 | 11,700.0000 | 13,040.0000 | 13,040.0000 | 68,294 |
Apr 25, 2024 | 12,160.0000 | 12,600.0000 | 12,050.0000 | 12,290.0000 | 12,290.0000 | 83,437 |
Apr 24, 2024 | 11,510.0000 | 12,250.0000 | 11,450.0000 | 12,000.0000 | 12,000.0000 | 93,071 |
Apr 23, 2024 | 11,190.0000 | 11,600.0000 | 11,190.0000 | 11,450.0000 | 11,450.0000 | 41,179 |
Apr 22, 2024 | 11,550.0000 | 11,600.0000 | 10,900.0000 | 11,180.0000 | 11,180.0000 | 100,253 |
Apr 19, 2024 | 11,740.0000 | 11,860.0000 | 11,380.0000 | 11,500.0000 | 11,500.0000 | 72,385 |
Apr 18, 2024 | 11,630.0000 | 11,900.0000 | 11,460.0000 | 11,740.0000 | 11,740.0000 | 158,519 |
Apr 17, 2024 | 12,400.0000 | 13,630.0000 | 11,000.0000 | 11,630.0000 | 11,630.0000 | 1,158,454 |
Apr 16, 2024 | 10,440.0000 | 11,800.0000 | 10,350.0000 | 11,800.0000 | 11,800.0000 | 664,423 |
Apr 15, 2024 | 9,080.0000 | 9,080.0000 | 9,080.0000 | 9,080.0000 | 9,080.0000 | 62,025 |
Apr 12, 2024 | 6,870.0000 | 6,990.0000 | 6,770.0000 | 6,990.0000 | 6,990.0000 | 9,685 |
Apr 11, 2024 | 6,780.0000 | 6,930.0000 | 6,740.0000 | 6,820.0000 | 6,820.0000 | 3,971 |
Apr 9, 2024 | 6,750.0000 | 7,000.0000 | 6,690.0000 | 6,830.0000 | 6,830.0000 | 6,125 |
Apr 8, 2024 | 6,580.0000 | 6,790.0000 | 6,580.0000 | 6,750.0000 | 6,750.0000 | 2,343 |
Apr 5, 2024 | 6,470.0000 | 6,660.0000 | 6,470.0000 | 6,660.0000 | 6,660.0000 | 1,475 |
Apr 4, 2024 | 6,440.0000 | 6,630.0000 | 6,440.0000 | 6,500.0000 | 6,500.0000 | 6,179 |
Apr 3, 2024 | 6,400.0000 | 6,580.0000 | 6,400.0000 | 6,450.0000 | 6,450.0000 | 4,203 |
Apr 2, 2024 | 6,400.0000 | 6,430.0000 | 6,340.0000 | 6,430.0000 | 6,430.0000 | 5,030 |
Apr 1, 2024 | 6,310.0000 | 6,370.0000 | 6,310.0000 | 6,360.0000 | 6,360.0000 | 1,987 |
Mar 29, 2024 | 6,480.0000 | 6,480.0000 | 6,310.0000 | 6,310.0000 | 6,310.0000 | 4,351 |
Mar 28, 2024 | 6,560.0000 | 6,590.0000 | 6,300.0000 | 6,400.0000 | 6,400.0000 | 4,995 |
Mar 27, 2024 | 6,550.0000 | 6,610.0000 | 6,460.0000 | 6,610.0000 | 6,610.0000 | 2,064 |
Mar 26, 2024 | 6,420.0000 | 6,680.0000 | 6,380.0000 | 6,480.0000 | 6,480.0000 | 4,096 |
Mar 25, 2024 | 6,470.0000 | 6,470.0000 | 6,360.0000 | 6,380.0000 | 6,380.0000 | 6,247 |
Mar 22, 2024 | 6,410.0000 | 6,550.0000 | 6,410.0000 | 6,440.0000 | 6,440.0000 | 6,115 |
Mar 21, 2024 | 6,510.0000 | 6,570.0000 | 6,490.0000 | 6,500.0000 | 6,500.0000 | 5,116 |
Mar 20, 2024 | 6,590.0000 | 6,590.0000 | 6,500.0000 | 6,510.0000 | 6,510.0000 | 4,173 |
Mar 19, 2024 | 6,550.0000 | 6,570.0000 | 6,530.0000 | 6,570.0000 | 6,570.0000 | 1,677 |
Mar 18, 2024 | 6,690.0000 | 6,690.0000 | 6,550.0000 | 6,550.0000 | 6,550.0000 | 3,355 |
Mar 15, 2024 | 6,660.0000 | 6,670.0000 | 6,600.0000 | 6,660.0000 | 6,660.0000 | 2,254 |
Mar 14, 2024 | 6,700.0000 | 6,700.0000 | 6,610.0000 | 6,650.0000 | 6,650.0000 | 1,991 |
Mar 13, 2024 | 6,720.0000 | 6,760.0000 | 6,670.0000 | 6,680.0000 | 6,680.0000 | 2,577 |
Mar 12, 2024 | 6,710.0000 | 6,740.0000 | 6,700.0000 | 6,710.0000 | 6,710.0000 | 2,718 |
Mar 11, 2024 | 6,710.0000 | 6,740.0000 | 6,690.0000 | 6,710.0000 | 6,710.0000 | 1,941 |
Mar 8, 2024 | 6,790.0000 | 6,790.0000 | 6,710.0000 | 6,740.0000 | 6,740.0000 | 2,035 |
Mar 7, 2024 | 6,720.0000 | 6,990.0000 | 6,710.0000 | 6,730.0000 | 6,730.0000 | 4,887 |
Mar 6, 2024 | 6,750.0000 | 6,760.0000 | 6,720.0000 | 6,720.0000 | 6,720.0000 | 1,935 |
Mar 5, 2024 | 6,730.0000 | 6,820.0000 | 6,730.0000 | 6,740.0000 | 6,740.0000 | 1,946 |
Mar 4, 2024 | 6,800.0000 | 6,900.0000 | 6,750.0000 | 6,820.0000 | 6,820.0000 | 4,914 |
Feb 29, 2024 | 6,800.0000 | 6,850.0000 | 6,780.0000 | 6,790.0000 | 6,790.0000 | 2,717 |
Feb 28, 2024 | 6,800.0000 | 6,890.0000 | 6,780.0000 | 6,790.0000 | 6,790.0000 | 2,266 |
Feb 27, 2024 | 6,830.0000 | 6,870.0000 | 6,780.0000 | 6,810.0000 | 6,810.0000 | 5,911 |
Feb 26, 2024 | 6,890.0000 | 6,890.0000 | 6,830.0000 | 6,830.0000 | 6,830.0000 | 3,974 |
Feb 23, 2024 | 6,950.0000 | 6,950.0000 | 6,790.0000 | 6,890.0000 | 6,890.0000 | 4,084 |
Feb 22, 2024 | 6,940.0000 | 6,990.0000 | 6,870.0000 | 6,880.0000 | 6,880.0000 | 2,422 |
Feb 21, 2024 | 6,920.0000 | 7,000.0000 | 6,820.0000 | 6,880.0000 | 6,880.0000 | 3,661 |
Feb 20, 2024 | 6,910.0000 | 6,950.0000 | 6,870.0000 | 6,950.0000 | 6,950.0000 | 4,909 |
Feb 19, 2024 | 6,900.0000 | 7,000.0000 | 6,860.0000 | 6,950.0000 | 6,950.0000 | 9,246 |
Feb 16, 2024 | 6,800.0000 | 6,950.0000 | 6,730.0000 | 6,900.0000 | 6,900.0000 | 9,461 |
Feb 15, 2024 | 6,900.0000 | 6,900.0000 | 6,800.0000 | 6,810.0000 | 6,810.0000 | 3,444 |
Feb 14, 2024 | 6,750.0000 | 7,000.0000 | 6,750.0000 | 6,980.0000 | 6,980.0000 | 5,681 |
Feb 13, 2024 | 6,730.0000 | 6,900.0000 | 6,700.0000 | 6,830.0000 | 6,830.0000 | 4,748 |
Feb 8, 2024 | 6,880.0000 | 6,880.0000 | 6,660.0000 | 6,710.0000 | 6,710.0000 | 10,611 |
Feb 7, 2024 | 6,650.0000 | 6,650.0000 | 6,530.0000 | 6,570.0000 | 6,570.0000 | 1,268 |
Feb 6, 2024 | 6,620.0000 | 6,700.0000 | 6,550.0000 | 6,580.0000 | 6,580.0000 | 2,924 |
Feb 5, 2024 | 6,650.0000 | 6,650.0000 | 6,550.0000 | 6,630.0000 | 6,630.0000 | 3,407 |
Feb 2, 2024 | 6,530.0000 | 6,620.0000 | 6,510.0000 | 6,580.0000 | 6,580.0000 | 3,831 |
Feb 1, 2024 | 6,500.0000 | 6,560.0000 | 6,480.0000 | 6,530.0000 | 6,530.0000 | 3,067 |
Jan 31, 2024 | 6,550.0000 | 6,670.0000 | 6,500.0000 | 6,500.0000 | 6,500.0000 | 5,148 |
Jan 30, 2024 | 6,590.0000 | 6,600.0000 | 6,530.0000 | 6,550.0000 | 6,550.0000 | 3,226 |
Jan 29, 2024 | 6,650.0000 | 6,670.0000 | 6,550.0000 | 6,560.0000 | 6,560.0000 | 3,894 |
Jan 26, 2024 | 6,590.0000 | 6,650.0000 | 6,540.0000 | 6,650.0000 | 6,650.0000 | 2,382 |
Jan 25, 2024 | 6,580.0000 | 6,650.0000 | 6,470.0000 | 6,590.0000 | 6,590.0000 | 8,415 |
Jan 24, 2024 | 6,600.0000 | 6,600.0000 | 6,510.0000 | 6,580.0000 | 6,580.0000 | 4,603 |
Jan 23, 2024 | 6,580.0000 | 6,650.0000 | 6,500.0000 | 6,560.0000 | 6,560.0000 | 5,197 |
Jan 22, 2024 | 6,580.0000 | 6,650.0000 | 6,490.0000 | 6,500.0000 | 6,500.0000 | 2,193 |
Jan 19, 2024 | 6,690.0000 | 6,690.0000 | 6,550.0000 | 6,580.0000 | 6,580.0000 | 3,429 |
Jan 18, 2024 | 6,560.0000 | 6,640.0000 | 6,480.0000 | 6,610.0000 | 6,610.0000 | 2,593 |
Jan 17, 2024 | 6,800.0000 | 6,800.0000 | 6,500.0000 | 6,500.0000 | 6,500.0000 | 22,931 |
Jan 16, 2024 | 6,850.0000 | 6,940.0000 | 6,790.0000 | 6,810.0000 | 6,810.0000 | 8,573 |
Jan 15, 2024 | 6,880.0000 | 6,950.0000 | 6,850.0000 | 6,880.0000 | 6,880.0000 | 591 |
Jan 12, 2024 | 6,880.0000 | 6,990.0000 | 6,820.0000 | 6,880.0000 | 6,880.0000 | 8,095 |
Jan 11, 2024 | 6,810.0000 | 6,910.0000 | 6,800.0000 | 6,880.0000 | 6,880.0000 | 1,640 |
Jan 10, 2024 | 6,850.0000 | 6,890.0000 | 6,800.0000 | 6,810.0000 | 6,810.0000 | 6,364 |
Jan 9, 2024 | 6,920.0000 | 7,000.0000 | 6,850.0000 | 6,880.0000 | 6,880.0000 | 8,572 |
Jan 8, 2024 | 6,940.0000 | 6,940.0000 | 6,820.0000 | 6,920.0000 | 6,920.0000 | 7,298 |
Jan 5, 2024 | 7,020.0000 | 7,020.0000 | 6,900.0000 | 6,900.0000 | 6,900.0000 | 7,913 |
Jan 4, 2024 | 7,030.0000 | 7,050.0000 | 6,880.0000 | 6,980.0000 | 6,980.0000 | 5,541 |
Jan 3, 2024 | 6,850.0000 | 6,980.0000 | 6,760.0000 | 6,980.0000 | 6,980.0000 | 10,999 |
Jan 2, 2024 | 6,920.0000 | 7,250.0000 | 6,880.0000 | 6,920.0000 | 6,920.0000 | 6,178 |
Dec 28, 2023 | 6,700.0000 | 6,900.0000 | 6,680.0000 | 6,880.0000 | 6,880.0000 | 12,907 |
Dec 27, 2023 | 6,750.0000 | 6,880.0000 | 6,680.0000 | 6,720.0000 | 6,720.0000 | 16,063 |
Dec 26, 2023 | 6,700.0000 | 7,070.0000 | 6,640.0000 | 6,790.0000 | 6,790.0000 | 32,323 |
Dec 22, 2023 | 6,710.0000 | 6,880.0000 | 6,610.0000 | 6,740.0000 | 6,740.0000 | 99,221 |
Dec 21, 2023 | 6,760.0000 | 8,660.0000 | 6,730.0000 | 6,860.0000 | 6,860.0000 | 875,033 |
Dec 20, 2023 | 6,900.0000 | 6,970.0000 | 6,770.0000 | 6,810.0000 | 6,810.0000 | 8,147 |
Dec 19, 2023 | 6,860.0000 | 6,980.0000 | 6,700.0000 | 6,980.0000 | 6,980.0000 | 6,886 |
Dec 18, 2023 | 6,700.0000 | 6,980.0000 | 6,640.0000 | 6,980.0000 | 6,980.0000 | 3,237 |
Dec 15, 2023 | 6,560.0000 | 6,690.0000 | 6,480.0000 | 6,680.0000 | 6,680.0000 | 7,175 |
Dec 14, 2023 | 6,790.0000 | 6,790.0000 | 6,470.0000 | 6,550.0000 | 6,550.0000 | 15,134 |
Dec 13, 2023 | 6,930.0000 | 6,930.0000 | 6,700.0000 | 6,700.0000 | 6,700.0000 | 6,955 |
Dec 12, 2023 | 6,980.0000 | 6,980.0000 | 6,840.0000 | 6,920.0000 | 6,920.0000 | 12,650 |
Dec 11, 2023 | 6,980.0000 | 6,980.0000 | 6,870.0000 | 6,970.0000 | 6,970.0000 | 7,033 |
Dec 8, 2023 | 6,900.0000 | 7,040.0000 | 6,900.0000 | 6,980.0000 | 6,980.0000 | 3,325 |
Dec 7, 2023 | 7,050.0000 | 7,050.0000 | 6,870.0000 | 7,000.0000 | 7,000.0000 | 5,144 |
Dec 6, 2023 | 7,040.0000 | 7,070.0000 | 6,970.0000 | 7,050.0000 | 7,050.0000 | 754 |
Dec 5, 2023 | 7,040.0000 | 7,160.0000 | 6,920.0000 | 7,040.0000 | 7,040.0000 | 4,362 |
Dec 4, 2023 | 7,190.0000 | 7,190.0000 | 7,000.0000 | 7,040.0000 | 7,040.0000 | 3,370 |
Dec 1, 2023 | 7,060.0000 | 7,220.0000 | 7,060.0000 | 7,080.0000 | 7,080.0000 | 2,441 |
Nov 30, 2023 | 7,490.0000 | 7,490.0000 | 6,960.0000 | 7,060.0000 | 7,060.0000 | 4,941 |
Nov 29, 2023 | 7,450.0000 | 7,450.0000 | 7,040.0000 | 7,040.0000 | 7,040.0000 | 10,589 |
Nov 28, 2023 | 7,510.0000 | 7,510.0000 | 7,380.0000 | 7,380.0000 | 7,380.0000 | 4,898 |
Nov 27, 2023 | 7,630.0000 | 7,630.0000 | 7,500.0000 | 7,570.0000 | 7,570.0000 | 376 |
Nov 24, 2023 | 7,690.0000 | 7,690.0000 | 7,390.0000 | 7,630.0000 | 7,630.0000 | 8,595 |
Nov 23, 2023 | 7,770.0000 | 7,770.0000 | 7,550.0000 | 7,600.0000 | 7,600.0000 | 5,872 |
Nov 22, 2023 | 7,610.0000 | 7,800.0000 | 7,610.0000 | 7,690.0000 | 7,690.0000 | 2,151 |
Nov 21, 2023 | 7,620.0000 | 7,700.0000 | 7,600.0000 | 7,690.0000 | 7,690.0000 | 1,233 |
Nov 20, 2023 | 7,720.0000 | 7,780.0000 | 7,630.0000 | 7,660.0000 | 7,660.0000 | 10,137 |
Nov 17, 2023 | 7,790.0000 | 7,790.0000 | 7,640.0000 | 7,720.0000 | 7,720.0000 | 2,263 |
Nov 16, 2023 | 7,750.0000 | 7,800.0000 | 7,730.0000 | 7,790.0000 | 7,790.0000 | 4,868 |
Nov 15, 2023 | 7,730.0000 | 7,800.0000 | 7,700.0000 | 7,750.0000 | 7,750.0000 | 5,945 |
Nov 14, 2023 | 7,700.0000 | 7,780.0000 | 7,700.0000 | 7,720.0000 | 7,720.0000 | 1,005 |
Nov 13, 2023 | 7,730.0000 | 7,740.0000 | 7,670.0000 | 7,700.0000 | 7,700.0000 | 6,351 |
Nov 10, 2023 | 7,860.0000 | 7,860.0000 | 7,630.0000 | 7,720.0000 | 7,720.0000 | 3,469 |
Nov 9, 2023 | 7,590.0000 | 8,000.0000 | 7,540.0000 | 7,710.0000 | 7,710.0000 | 8,329 |
Nov 8, 2023 | 7,550.0000 | 7,600.0000 | 7,490.0000 | 7,590.0000 | 7,590.0000 | 3,157 |
Nov 7, 2023 | 7,960.0000 | 7,960.0000 | 7,460.0000 | 7,460.0000 | 7,460.0000 | 16,323 |
Nov 6, 2023 | 7,980.0000 | 8,100.0000 | 7,880.0000 | 7,900.0000 | 7,900.0000 | 11,144 |
Nov 3, 2023 | 8,240.0000 | 8,240.0000 | 7,980.0000 | 8,030.0000 | 8,030.0000 | 13,860 |
Nov 2, 2023 | 8,710.0000 | 9,010.0000 | 8,100.0000 | 8,100.0000 | 8,100.0000 | 43,146 |
Nov 1, 2023 | 9,290.0000 | 9,290.0000 | 8,650.0000 | 8,750.0000 | 8,750.0000 | 36,717 |
Oct 31, 2023 | 9,250.0000 | 9,350.0000 | 9,110.0000 | 9,290.0000 | 9,290.0000 | 60,331 |
Oct 30, 2023 | 8,710.0000 | 9,310.0000 | 8,640.0000 | 9,250.0000 | 9,250.0000 | 86,109 |
Oct 27, 2023 | 9,050.0000 | 9,080.0000 | 8,320.0000 | 8,640.0000 | 8,640.0000 | 107,514 |
Oct 26, 2023 | 9,040.0000 | 9,090.0000 | 8,860.0000 | 9,040.0000 | 9,040.0000 | 31,561 |
Oct 25, 2023 | 8,810.0000 | 9,120.0000 | 8,810.0000 | 9,030.0000 | 9,030.0000 | 42,674 |
Oct 24, 2023 | 8,560.0000 | 8,960.0000 | 8,220.0000 | 8,790.0000 | 8,790.0000 | 95,911 |
Oct 23, 2023 | 8,010.0000 | 8,760.0000 | 8,010.0000 | 8,460.0000 | 8,460.0000 | 122,510 |
Oct 20, 2023 | 7,960.0000 | 8,030.0000 | 7,770.0000 | 8,010.0000 | 8,010.0000 | 15,449 |
Oct 19, 2023 | 7,980.0000 | 8,090.0000 | 7,940.0000 | 7,960.0000 | 7,960.0000 | 5,293 |
Oct 18, 2023 | 7,910.0000 | 8,040.0000 | 7,800.0000 | 8,030.0000 | 8,030.0000 | 13,970 |
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%