KOSDAQ - Delayed Quote KRW
009155.KQ,0P0000D2UM,8793 (009155.KQ)
77,000.00
-400.00
(-0.52%)
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 55,200.00 | 56,050.00 | 55,000.00 | 55,900.00 | 55,900.00 | 5,683 |
| Apr 22, 2025 | 54,700.00 | 55,300.00 | 54,500.00 | 54,800.00 | 54,800.00 | 5,417 |
| Apr 21, 2025 | 55,500.00 | 55,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | 2,714 |
| Apr 18, 2025 | 54,700.00 | 55,400.00 | 54,400.00 | 55,300.00 | 55,300.00 | 9,384 |
| Apr 17, 2025 | 54,300.00 | 56,300.00 | 54,100.00 | 54,600.00 | 54,600.00 | 3,750 |
| Apr 16, 2025 | 56,300.00 | 57,400.00 | 53,700.00 | 54,300.00 | 54,300.00 | 23,406 |
| Apr 15, 2025 | 52,700.00 | 53,400.00 | 52,400.00 | 52,700.00 | 52,700.00 | 5,561 |
| Apr 14, 2025 | 52,600.00 | 53,900.00 | 52,500.00 | 52,600.00 | 52,600.00 | 4,737 |
| Apr 11, 2025 | 52,400.00 | 52,500.00 | 51,100.00 | 52,500.00 | 52,500.00 | 6,625 |
| Apr 10, 2025 | 52,000.00 | 52,900.00 | 51,700.00 | 52,800.00 | 52,800.00 | 8,967 |
| Apr 9, 2025 | 50,700.00 | 50,800.00 | 49,200.00 | 49,200.00 | 49,200.00 | 13,383 |
| Apr 8, 2025 | 51,600.00 | 52,000.00 | 50,100.00 | 50,100.00 | 50,100.00 | 12,414 |
| Apr 7, 2025 | 53,400.00 | 53,400.00 | 51,000.00 | 51,200.00 | 51,200.00 | 9,824 |
| Apr 4, 2025 | 52,600.00 | 55,000.00 | 52,600.00 | 54,000.00 | 54,000.00 | 9,455 |
| Apr 3, 2025 | 56,400.00 | 56,400.00 | 53,700.00 | 54,000.00 | 54,000.00 | 22,889 |
| Apr 2, 2025 | 56,500.00 | 57,900.00 | 56,400.00 | 57,500.00 | 57,500.00 | 3,085 |
| Apr 1, 2025 | 56,700.00 | 57,500.00 | 56,300.00 | 57,000.00 | 57,000.00 | 5,821 |
| Mar 31, 2025 | 58,900.00 | 58,900.00 | 56,500.00 | 56,600.00 | 56,600.00 | 9,101 |
| Mar 28, 2025 | 60,700.00 | 60,800.00 | 58,800.00 | 59,500.00 | 59,500.00 | 7,359 |
| Mar 27, 2025 | 61,100.00 | 61,400.00 | 60,300.00 | 60,700.00 | 60,700.00 | 4,663 |
| Mar 26, 2025 | 61,200.00 | 61,800.00 | 60,300.00 | 61,500.00 | 61,500.00 | 6,632 |
| Mar 25, 2025 | 61,800.00 | 62,000.00 | 60,900.00 | 61,200.00 | 61,200.00 | 3,242 |
| Mar 24, 2025 | 61,800.00 | 61,900.00 | 61,200.00 | 61,600.00 | 61,600.00 | 1,177 |
| Mar 21, 2025 | 61,700.00 | 61,800.00 | 61,200.00 | 61,600.00 | 61,600.00 | 2,683 |
| Mar 20, 2025 | 61,700.00 | 62,100.00 | 61,100.00 | 61,700.00 | 61,700.00 | 6,958 |
| Mar 19, 2025 | 60,600.00 | 61,800.00 | 60,600.00 | 61,500.00 | 61,500.00 | 5,104 |
| Mar 18, 2025 | 61,300.00 | 61,900.00 | 60,900.00 | 61,300.00 | 61,300.00 | 6,853 |
| Mar 17, 2025 | 61,200.00 | 62,500.00 | 60,600.00 | 61,200.00 | 61,200.00 | 13,418 |
| Mar 14, 2025 | 60,000.00 | 60,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | 6,480 |
| Mar 13, 2025 | 60,600.00 | 61,100.00 | 59,900.00 | 60,400.00 | 60,400.00 | 8,768 |
| Mar 12, 2025 | 60,400.00 | 60,800.00 | 59,300.00 | 60,200.00 | 60,200.00 | 11,050 |
| Mar 11, 2025 | 59,000.00 | 60,900.00 | 58,600.00 | 60,000.00 | 60,000.00 | 19,839 |
| Mar 10, 2025 | 61,400.00 | 61,400.00 | 59,800.00 | 60,100.00 | 60,100.00 | 2,652 |
| Mar 7, 2025 | 59,500.00 | 61,000.00 | 59,500.00 | 60,800.00 | 60,800.00 | 2,828 |
| Mar 6, 2025 | 60,500.00 | 61,600.00 | 60,200.00 | 60,500.00 | 60,500.00 | 3,493 |
| Mar 5, 2025 | 59,700.00 | 61,700.00 | 59,700.00 | 60,500.00 | 60,500.00 | 7,845 |
| Mar 4, 2025 | 59,600.00 | 60,400.00 | 58,600.00 | 59,700.00 | 59,700.00 | 5,208 |
| Feb 28, 2025 | 61,900.00 | 62,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | 12,548 |
| Feb 27, 2025 | 62,900.00 | 63,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 3,829 |
| Feb 26, 2025 | 63,000.00 | 63,100.00 | 62,100.00 | 62,400.00 | 62,400.00 | 5,127 |
| Feb 25, 2025 | 63,300.00 | 64,000.00 | 62,800.00 | 63,100.00 | 63,100.00 | 13,195 |
| Feb 24, 2025 | 62,100.00 | 63,700.00 | 62,100.00 | 63,400.00 | 63,400.00 | 4,265 |
| Feb 21, 2025 | 63,300.00 | 63,600.00 | 62,400.00 | 63,000.00 | 63,000.00 | 5,962 |
| Feb 20, 2025 | 64,200.00 | 64,200.00 | 62,200.00 | 63,500.00 | 63,500.00 | 14,481 |
| Feb 19, 2025 | 63,500.00 | 64,000.00 | 63,000.00 | 63,700.00 | 63,700.00 | 9,999 |
| Feb 18, 2025 | 64,100.00 | 64,500.00 | 62,900.00 | 63,500.00 | 63,500.00 | 10,264 |
| Feb 17, 2025 | 64,800.00 | 65,300.00 | 63,700.00 | 64,700.00 | 64,700.00 | 7,472 |
| Feb 14, 2025 | 64,700.00 | 65,200.00 | 63,300.00 | 64,500.00 | 64,500.00 | 9,555 |
| Feb 13, 2025 | 63,900.00 | 64,200.00 | 62,800.00 | 63,700.00 | 63,700.00 | 7,506 |
| Feb 12, 2025 | 64,900.00 | 65,700.00 | 63,000.00 | 63,700.00 | 63,700.00 | 9,039 |
| Feb 11, 2025 | 65,200.00 | 65,400.00 | 64,400.00 | 64,900.00 | 64,900.00 | 10,788 |
| Feb 10, 2025 | 63,100.00 | 65,900.00 | 62,100.00 | 64,800.00 | 64,800.00 | 19,607 |
| Feb 7, 2025 | 62,000.00 | 63,400.00 | 61,700.00 | 63,100.00 | 63,100.00 | 14,037 |
| Feb 6, 2025 | 60,200.00 | 61,200.00 | 59,600.00 | 61,200.00 | 61,200.00 | 5,500 |
| Feb 5, 2025 | 59,700.00 | 60,300.00 | 59,700.00 | 59,800.00 | 59,800.00 | 1,986 |
| Feb 4, 2025 | 59,800.00 | 61,000.00 | 59,200.00 | 59,500.00 | 59,500.00 | 5,613 |
| Feb 3, 2025 | 60,100.00 | 60,100.00 | 58,500.00 | 59,300.00 | 59,300.00 | 6,213 |
| Jan 31, 2025 | 58,100.00 | 61,800.00 | 58,100.00 | 60,600.00 | 60,600.00 | 15,458 |
| Jan 24, 2025 | 58,600.00 | 59,300.00 | 58,400.00 | 58,800.00 | 58,800.00 | 4,512 |
| Jan 23, 2025 | 59,900.00 | 59,900.00 | 58,500.00 | 59,000.00 | 59,000.00 | 5,383 |
| Jan 22, 2025 | 58,100.00 | 60,300.00 | 57,100.00 | 59,900.00 | 59,900.00 | 18,514 |
| Jan 21, 2025 | 58,700.00 | 59,200.00 | 57,800.00 | 58,600.00 | 58,600.00 | 5,001 |
| Jan 20, 2025 | 59,300.00 | 59,500.00 | 58,600.00 | 58,700.00 | 58,700.00 | 3,458 |
| Jan 17, 2025 | 57,500.00 | 59,700.00 | 57,300.00 | 59,100.00 | 59,100.00 | 5,786 |
| Jan 16, 2025 | 58,400.00 | 58,500.00 | 57,500.00 | 57,800.00 | 57,800.00 | 2,186 |
| Jan 15, 2025 | 58,300.00 | 59,400.00 | 57,400.00 | 57,700.00 | 57,700.00 | 4,069 |
| Jan 14, 2025 | 59,100.00 | 59,100.00 | 58,100.00 | 58,400.00 | 58,400.00 | 1,448 |
| Jan 13, 2025 | 59,200.00 | 59,200.00 | 58,100.00 | 58,500.00 | 58,500.00 | 1,911 |
| Jan 10, 2025 | 60,200.00 | 60,400.00 | 58,500.00 | 59,200.00 | 59,200.00 | 4,235 |
| Jan 9, 2025 | 60,200.00 | 60,300.00 | 59,100.00 | 59,200.00 | 59,200.00 | 4,945 |
| Jan 8, 2025 | 58,300.00 | 60,500.00 | 58,100.00 | 59,900.00 | 59,900.00 | 7,040 |
| Jan 7, 2025 | 60,500.00 | 60,600.00 | 58,200.00 | 58,500.00 | 58,500.00 | 4,407 |
| Jan 6, 2025 | 56,900.00 | 60,300.00 | 56,900.00 | 59,700.00 | 59,700.00 | 16,908 |
| Jan 3, 2025 | 55,900.00 | 57,600.00 | 55,800.00 | 56,600.00 | 56,600.00 | 3,826 |
| Jan 2, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 56,300.00 | 56,300.00 | 3,342 |
| Dec 30, 2024 | 56,600.00 | 57,000.00 | 55,700.00 | 56,400.00 | 56,400.00 | 2,583 |
| Dec 27, 2024 | 1850 Dividend | |||||
| Dec 27, 2024 | 57,100.00 | 57,500.00 | 56,000.00 | 56,700.00 | 56,700.00 | 5,517 |
| Dec 26, 2024 | 58,400.00 | 58,600.00 | 57,400.00 | 57,700.00 | 55,850.00 | 4,181 |
| Dec 24, 2024 | 58,900.00 | 58,900.00 | 57,800.00 | 58,300.00 | 56,430.76 | 5,534 |
| Dec 23, 2024 | 61,100.00 | 61,100.00 | 58,300.00 | 58,500.00 | 56,624.35 | 4,486 |
| Dec 20, 2024 | 58,300.00 | 58,600.00 | 57,000.00 | 58,400.00 | 56,527.55 | 6,349 |
| Dec 19, 2024 | 56,600.00 | 59,300.00 | 55,600.00 | 58,200.00 | 56,333.97 | 12,051 |
| Dec 18, 2024 | 57,000.00 | 57,700.00 | 56,900.00 | 57,200.00 | 55,366.03 | 6,537 |
| Dec 17, 2024 | 57,900.00 | 57,900.00 | 56,700.00 | 56,800.00 | 54,978.86 | 5,349 |
| Dec 16, 2024 | 57,700.00 | 58,400.00 | 56,800.00 | 57,400.00 | 55,559.62 | 4,739 |
| Dec 13, 2024 | 55,600.00 | 58,200.00 | 54,800.00 | 57,100.00 | 55,269.23 | 9,922 |
| Dec 12, 2024 | 55,300.00 | 56,200.00 | 54,800.00 | 55,600.00 | 53,817.33 | 6,222 |
| Dec 11, 2024 | 54,000.00 | 55,000.00 | 54,000.00 | 54,800.00 | 53,042.98 | 4,961 |
| Dec 10, 2024 | 50,400.00 | 54,000.00 | 50,400.00 | 54,000.00 | 52,268.63 | 12,641 |
| Dec 9, 2024 | 51,000.00 | 52,000.00 | 49,950.00 | 49,950.00 | 48,348.48 | 12,845 |
| Dec 6, 2024 | 52,100.00 | 53,400.00 | 51,200.00 | 52,500.00 | 50,816.72 | 11,459 |
| Dec 5, 2024 | 52,500.00 | 53,400.00 | 51,800.00 | 52,300.00 | 50,623.14 | 12,374 |
| Dec 4, 2024 | 52,800.00 | 53,200.00 | 51,700.00 | 51,900.00 | 50,235.96 | 7,600 |
| Dec 3, 2024 | 53,300.00 | 54,200.00 | 53,300.00 | 53,500.00 | 51,784.66 | 4,144 |
| Dec 2, 2024 | 54,200.00 | 54,400.00 | 53,100.00 | 53,300.00 | 51,591.07 | 3,518 |
| Nov 29, 2024 | 55,500.00 | 55,500.00 | 53,700.00 | 54,100.00 | 52,365.42 | 4,909 |
| Nov 28, 2024 | 55,700.00 | 56,000.00 | 55,300.00 | 55,500.00 | 53,720.54 | 4,472 |
| Nov 27, 2024 | 56,500.00 | 56,600.00 | 55,300.00 | 55,700.00 | 53,914.13 | 2,991 |
| Nov 26, 2024 | 56,000.00 | 56,600.00 | 55,600.00 | 56,500.00 | 54,688.47 | 4,055 |
| Nov 25, 2024 | 55,000.00 | 56,000.00 | 55,000.00 | 55,700.00 | 53,914.13 | 2,557 |
| Nov 22, 2024 | 54,400.00 | 55,000.00 | 54,400.00 | 54,700.00 | 52,946.19 | 2,374 |
| Nov 21, 2024 | 54,500.00 | 54,600.00 | 53,800.00 | 54,300.00 | 52,559.01 | 4,646 |
| Nov 20, 2024 | 55,000.00 | 55,000.00 | 53,800.00 | 54,300.00 | 52,559.01 | 1,508 |
| Nov 19, 2024 | 54,700.00 | 55,400.00 | 54,100.00 | 54,500.00 | 52,752.60 | 5,096 |
| Nov 18, 2024 | 53,300.00 | 56,400.00 | 53,300.00 | 54,800.00 | 53,042.98 | 9,179 |
| Nov 15, 2024 | 51,700.00 | 53,700.00 | 51,100.00 | 53,100.00 | 51,397.48 | 11,768 |
| Nov 14, 2024 | 51,200.00 | 52,500.00 | 51,000.00 | 51,700.00 | 50,042.38 | 7,421 |
| Nov 13, 2024 | 52,200.00 | 53,200.00 | 51,200.00 | 51,500.00 | 49,848.79 | 19,133 |
| Nov 12, 2024 | 55,000.00 | 55,600.00 | 52,900.00 | 53,200.00 | 51,494.28 | 13,583 |
| Nov 11, 2024 | 56,600.00 | 56,600.00 | 55,600.00 | 55,600.00 | 53,817.33 | 7,901 |
| Nov 8, 2024 | 57,200.00 | 57,800.00 | 56,600.00 | 56,600.00 | 54,785.27 | 8,398 |
| Nov 7, 2024 | 58,000.00 | 58,100.00 | 57,300.00 | 57,400.00 | 55,559.62 | 2,902 |
| Nov 6, 2024 | 58,400.00 | 58,800.00 | 57,600.00 | 57,800.00 | 55,946.79 | 3,108 |
| Nov 5, 2024 | 57,600.00 | 59,700.00 | 57,300.00 | 58,300.00 | 56,430.76 | 2,414 |
| Nov 4, 2024 | 57,800.00 | 58,300.00 | 57,600.00 | 58,300.00 | 56,430.76 | 3,221 |
| Nov 1, 2024 | 57,700.00 | 57,800.00 | 57,300.00 | 57,600.00 | 55,753.21 | 3,841 |
| Oct 31, 2024 | 58,400.00 | 59,000.00 | 57,500.00 | 57,700.00 | 55,850.00 | 11,954 |
| Oct 30, 2024 | 59,000.00 | 59,000.00 | 58,300.00 | 58,400.00 | 56,527.55 | 7,557 |
| Oct 29, 2024 | 59,800.00 | 60,200.00 | 58,600.00 | 58,800.00 | 56,914.73 | 11,206 |
| Oct 28, 2024 | 59,100.00 | 60,000.00 | 58,800.00 | 60,000.00 | 58,076.25 | 3,152 |
| Oct 25, 2024 | 59,500.00 | 59,500.00 | 58,200.00 | 59,000.00 | 57,108.32 | 7,323 |
| Oct 24, 2024 | 61,800.00 | 61,800.00 | 58,900.00 | 59,100.00 | 57,205.11 | 15,718 |
| Oct 23, 2024 | 60,000.00 | 62,000.00 | 59,500.00 | 61,800.00 | 59,818.54 | 8,956 |
| Oct 22, 2024 | 61,000.00 | 61,000.00 | 59,700.00 | 60,200.00 | 58,269.84 | 10,732 |
| Oct 21, 2024 | 60,600.00 | 61,400.00 | 60,600.00 | 61,100.00 | 59,140.99 | 1,746 |
| Oct 18, 2024 | 61,500.00 | 61,700.00 | 60,500.00 | 61,000.00 | 59,044.19 | 3,470 |
| Oct 17, 2024 | 61,000.00 | 61,600.00 | 61,000.00 | 61,300.00 | 59,334.57 | 5,001 |
| Oct 16, 2024 | 62,600.00 | 62,700.00 | 61,100.00 | 61,100.00 | 59,140.99 | 10,908 |
| Oct 15, 2024 | 62,700.00 | 63,500.00 | 62,700.00 | 62,700.00 | 60,689.69 | 1,576 |
| Oct 14, 2024 | 62,600.00 | 63,800.00 | 62,200.00 | 62,600.00 | 60,592.89 | 5,250 |
| Oct 11, 2024 | 62,600.00 | 63,000.00 | 62,500.00 | 62,500.00 | 60,496.10 | 3,782 |
| Oct 10, 2024 | 63,200.00 | 63,200.00 | 61,800.00 | 62,600.00 | 60,592.89 | 8,268 |
| Oct 8, 2024 | 63,600.00 | 63,600.00 | 62,900.00 | 63,200.00 | 61,173.66 | 2,146 |
| Oct 7, 2024 | 63,000.00 | 63,800.00 | 62,100.00 | 63,600.00 | 61,560.83 | 3,641 |
| Oct 4, 2024 | 62,600.00 | 63,200.00 | 62,200.00 | 63,000.00 | 60,980.07 | 4,815 |
| Oct 2, 2024 | 62,500.00 | 62,700.00 | 61,900.00 | 62,600.00 | 60,592.89 | 7,342 |
| Sep 30, 2024 | 65,700.00 | 65,700.00 | 63,100.00 | 63,200.00 | 61,173.66 | 6,673 |
| Sep 27, 2024 | 65,800.00 | 65,800.00 | 64,900.00 | 65,500.00 | 63,399.91 | 7,370 |
| Sep 26, 2024 | 65,800.00 | 66,200.00 | 65,200.00 | 65,700.00 | 63,593.50 | 9,056 |
| Sep 25, 2024 | 65,700.00 | 66,100.00 | 64,700.00 | 64,800.00 | 62,722.36 | 13,304 |
| Sep 24, 2024 | 64,400.00 | 65,700.00 | 63,500.00 | 64,900.00 | 62,819.15 | 26,654 |
| Sep 23, 2024 | 65,500.00 | 72,000.00 | 63,900.00 | 63,900.00 | 61,851.21 | 92,539 |
| Sep 20, 2024 | 61,800.00 | 62,200.00 | 61,300.00 | 61,500.00 | 59,528.16 | 9,877 |
| Sep 19, 2024 | 62,000.00 | 62,000.00 | 60,400.00 | 61,500.00 | 59,528.16 | 7,726 |
| Sep 13, 2024 | 62,400.00 | 62,600.00 | 61,700.00 | 61,900.00 | 59,915.34 | 2,423 |
| Sep 12, 2024 | 61,700.00 | 62,500.00 | 61,700.00 | 62,300.00 | 60,302.51 | 5,030 |
| Sep 11, 2024 | 62,100.00 | 62,100.00 | 61,000.00 | 61,200.00 | 59,237.78 | 6,308 |
| Sep 10, 2024 | 63,800.00 | 64,000.00 | 61,300.00 | 61,600.00 | 59,624.96 | 8,594 |
| Sep 9, 2024 | 62,300.00 | 64,100.00 | 62,300.00 | 63,300.00 | 61,270.45 | 4,857 |
| Sep 6, 2024 | 64,600.00 | 64,700.00 | 62,000.00 | 63,500.00 | 61,464.04 | 6,270 |
| Sep 5, 2024 | 64,600.00 | 65,900.00 | 64,100.00 | 64,600.00 | 62,528.77 | 4,812 |
| Sep 4, 2024 | 66,100.00 | 66,100.00 | 64,200.00 | 64,200.00 | 62,141.59 | 9,901 |
| Sep 3, 2024 | 68,100.00 | 68,400.00 | 66,200.00 | 66,900.00 | 64,755.02 | 4,218 |
| Sep 2, 2024 | 67,200.00 | 68,600.00 | 66,200.00 | 68,100.00 | 65,916.55 | 6,539 |
| Aug 30, 2024 | 66,700.00 | 67,600.00 | 66,500.00 | 67,200.00 | 65,045.41 | 6,404 |
| Aug 29, 2024 | 66,300.00 | 67,200.00 | 65,400.00 | 66,500.00 | 64,367.85 | 4,362 |
| Aug 28, 2024 | 66,700.00 | 66,700.00 | 66,000.00 | 66,300.00 | 64,174.26 | 1,398 |
| Aug 27, 2024 | 66,800.00 | 67,100.00 | 66,000.00 | 66,700.00 | 64,561.44 | 2,049 |
| Aug 26, 2024 | 67,500.00 | 67,500.00 | 66,700.00 | 66,800.00 | 64,658.23 | 1,964 |
| Aug 23, 2024 | 67,800.00 | 67,800.00 | 66,500.00 | 66,800.00 | 64,658.23 | 4,277 |
| Aug 22, 2024 | 68,100.00 | 68,100.00 | 67,400.00 | 67,900.00 | 65,722.96 | 2,352 |
| Aug 21, 2024 | 68,000.00 | 68,000.00 | 67,300.00 | 67,900.00 | 65,722.96 | 2,041 |
| Aug 20, 2024 | 68,200.00 | 68,500.00 | 67,400.00 | 68,100.00 | 65,916.55 | 3,444 |
| Aug 19, 2024 | 69,000.00 | 69,000.00 | 67,100.00 | 67,800.00 | 65,626.17 | 8,241 |
| Aug 16, 2024 | 68,500.00 | 69,100.00 | 67,900.00 | 69,100.00 | 66,884.48 | 3,946 |
| Aug 14, 2024 | 68,000.00 | 68,000.00 | 66,900.00 | 67,500.00 | 65,335.79 | 2,966 |
| Aug 13, 2024 | 67,800.00 | 67,800.00 | 66,700.00 | 66,700.00 | 64,561.44 | 4,694 |
| Aug 12, 2024 | 66,700.00 | 68,500.00 | 66,700.00 | 67,300.00 | 65,142.20 | 5,697 |
| Aug 9, 2024 | 67,200.00 | 67,500.00 | 66,500.00 | 66,700.00 | 64,561.44 | 5,564 |
| Aug 8, 2024 | 66,400.00 | 67,300.00 | 65,800.00 | 66,000.00 | 63,883.88 | 4,719 |
| Aug 7, 2024 | 64,300.00 | 66,900.00 | 64,300.00 | 66,700.00 | 64,561.44 | 7,583 |
| Aug 6, 2024 | 62,000.00 | 65,600.00 | 62,000.00 | 64,000.00 | 61,948.00 | 20,613 |
| Aug 5, 2024 | 69,000.00 | 69,000.00 | 61,100.00 | 61,200.00 | 59,237.78 | 24,249 |
| Aug 2, 2024 | 71,900.00 | 72,000.00 | 69,700.00 | 70,100.00 | 67,852.42 | 10,821 |
| Aug 1, 2024 | 73,500.00 | 73,900.00 | 72,100.00 | 72,900.00 | 70,562.65 | 14,627 |
| Jul 31, 2024 | 71,800.00 | 73,000.00 | 71,400.00 | 72,800.00 | 70,465.86 | 9,893 |
| Jul 30, 2024 | 72,200.00 | 72,300.00 | 71,600.00 | 71,800.00 | 69,497.92 | 3,387 |
| Jul 29, 2024 | 72,800.00 | 72,800.00 | 71,800.00 | 72,300.00 | 69,981.89 | 3,735 |
| Jul 26, 2024 | 72,700.00 | 72,800.00 | 71,600.00 | 72,000.00 | 69,691.51 | 7,618 |
| Jul 25, 2024 | 73,100.00 | 74,500.00 | 72,700.00 | 72,700.00 | 70,369.06 | 10,842 |
| Jul 24, 2024 | 74,600.00 | 75,000.00 | 73,600.00 | 74,500.00 | 72,111.35 | 5,338 |
| Jul 23, 2024 | 75,100.00 | 75,900.00 | 73,600.00 | 74,700.00 | 72,304.94 | 8,161 |
| Jul 22, 2024 | 76,700.00 | 76,900.00 | 74,200.00 | 75,000.00 | 72,595.32 | 11,450 |
| Jul 19, 2024 | 77,000.00 | 77,700.00 | 75,600.00 | 77,000.00 | 74,531.20 | 8,793 |
| Jul 18, 2024 | 77,000.00 | 78,900.00 | 76,600.00 | 77,400.00 | 74,918.37 | 14,027 |
| Jul 17, 2024 | 78,500.00 | 79,900.00 | 78,000.00 | 78,100.00 | 75,595.92 | 10,422 |
| Jul 16, 2024 | 75,800.00 | 79,300.00 | 75,000.00 | 78,100.00 | 75,595.92 | 18,993 |
| Jul 15, 2024 | 76,200.00 | 76,200.00 | 74,800.00 | 76,000.00 | 73,563.26 | 7,199 |
| Jul 12, 2024 | 75,300.00 | 76,700.00 | 74,400.00 | 76,000.00 | 73,563.26 | 11,100 |
| Jul 11, 2024 | 76,100.00 | 76,500.00 | 75,300.00 | 75,800.00 | 73,369.67 | 5,007 |
| Jul 10, 2024 | 75,600.00 | 76,300.00 | 75,000.00 | 75,900.00 | 73,466.46 | 8,627 |
| Jul 9, 2024 | 75,600.00 | 76,000.00 | 75,000.00 | 75,300.00 | 72,885.70 | 7,729 |
| Jul 8, 2024 | 76,600.00 | 76,600.00 | 74,500.00 | 75,400.00 | 72,982.49 | 9,662 |
| Jul 5, 2024 | 74,700.00 | 76,700.00 | 74,200.00 | 76,300.00 | 73,853.64 | 29,897 |
| Jul 4, 2024 | 72,500.00 | 75,400.00 | 72,400.00 | 74,200.00 | 71,820.97 | 17,928 |
| Jul 3, 2024 | 71,800.00 | 72,500.00 | 71,500.00 | 72,100.00 | 69,788.30 | 6,923 |
| Jul 2, 2024 | 72,300.00 | 73,400.00 | 71,100.00 | 71,800.00 | 69,497.92 | 7,422 |
| Jul 1, 2024 | 72,600.00 | 73,400.00 | 71,800.00 | 72,300.00 | 69,981.89 | 4,943 |
| Jun 28, 2024 | 72,200.00 | 72,700.00 | 71,700.00 | 72,600.00 | 70,272.27 | 5,722 |
| Jun 27, 2024 | 71,900.00 | 72,200.00 | 70,900.00 | 72,000.00 | 69,691.51 | 5,683 |
| Jun 26, 2024 | 71,400.00 | 71,800.00 | 70,700.00 | 71,300.00 | 69,013.95 | 2,906 |
| Jun 25, 2024 | 71,500.00 | 71,500.00 | 70,700.00 | 71,400.00 | 69,110.74 | 3,666 |
| Jun 24, 2024 | 71,700.00 | 71,800.00 | 71,000.00 | 71,200.00 | 68,917.16 | 5,217 |
| Jun 21, 2024 | 72,300.00 | 72,300.00 | 71,300.00 | 71,700.00 | 69,401.13 | 7,773 |
| Jun 20, 2024 | 72,300.00 | 73,000.00 | 72,000.00 | 72,300.00 | 69,981.89 | 3,942 |
| Jun 19, 2024 | 72,400.00 | 72,700.00 | 71,700.00 | 72,200.00 | 69,885.09 | 5,914 |
| Jun 18, 2024 | 72,700.00 | 72,800.00 | 72,000.00 | 72,100.00 | 69,788.30 | 5,473 |
| Jun 17, 2024 | 72,700.00 | 72,700.00 | 72,100.00 | 72,100.00 | 69,788.30 | 2,819 |
| Jun 14, 2024 | 72,000.00 | 72,800.00 | 71,900.00 | 72,600.00 | 70,272.27 | 7,493 |
| Jun 13, 2024 | 72,800.00 | 72,900.00 | 71,600.00 | 72,300.00 | 69,981.89 | 3,960 |
| Jun 12, 2024 | 72,100.00 | 72,600.00 | 71,800.00 | 72,400.00 | 70,078.68 | 4,322 |
| Jun 11, 2024 | 72,900.00 | 72,900.00 | 71,500.00 | 71,700.00 | 69,401.13 | 6,799 |
| Jun 10, 2024 | 72,400.00 | 72,900.00 | 71,800.00 | 72,700.00 | 70,369.06 | 3,590 |
| Jun 7, 2024 | 73,100.00 | 73,200.00 | 71,900.00 | 72,400.00 | 70,078.68 | 8,623 |
| Jun 5, 2024 | 74,000.00 | 74,100.00 | 72,000.00 | 72,900.00 | 70,562.65 | 5,382 |
| Jun 4, 2024 | 75,700.00 | 75,700.00 | 72,600.00 | 72,800.00 | 70,465.86 | 10,221 |
| Jun 3, 2024 | 75,000.00 | 75,900.00 | 74,400.00 | 75,700.00 | 73,272.88 | 7,228 |
| May 31, 2024 | 74,300.00 | 76,300.00 | 73,800.00 | 74,500.00 | 72,111.35 | 16,650 |
| May 30, 2024 | 73,800.00 | 74,900.00 | 73,200.00 | 74,000.00 | 71,627.38 | 8,191 |
| May 29, 2024 | 75,700.00 | 76,200.00 | 74,000.00 | 74,300.00 | 71,917.77 | 8,337 |
| May 28, 2024 | 74,900.00 | 76,800.00 | 74,500.00 | 75,500.00 | 73,079.29 | 6,049 |
| May 27, 2024 | 74,700.00 | 75,400.00 | 74,300.00 | 75,100.00 | 72,692.11 | 5,287 |
| May 24, 2024 | 75,000.00 | 75,200.00 | 73,900.00 | 74,600.00 | 72,208.14 | 4,320 |
| May 23, 2024 | 75,000.00 | 76,100.00 | 74,100.00 | 75,400.00 | 72,982.49 | 11,414 |
| May 22, 2024 | 75,500.00 | 75,800.00 | 74,400.00 | 75,000.00 | 72,595.32 | 5,060 |
| May 21, 2024 | 74,200.00 | 76,400.00 | 74,100.00 | 75,000.00 | 72,595.32 | 16,601 |
| May 20, 2024 | 73,400.00 | 74,300.00 | 72,700.00 | 73,800.00 | 71,433.80 | 4,322 |
| May 17, 2024 | 73,600.00 | 73,600.00 | 72,600.00 | 72,600.00 | 70,272.27 | 3,451 |
| May 16, 2024 | 73,800.00 | 74,200.00 | 73,200.00 | 73,600.00 | 71,240.20 | 3,044 |
| May 14, 2024 | 73,300.00 | 73,300.00 | 72,800.00 | 73,000.00 | 70,659.45 | 1,557 |
| May 13, 2024 | 74,100.00 | 74,400.00 | 72,600.00 | 72,900.00 | 70,562.65 | 3,555 |
| May 10, 2024 | 74,500.00 | 74,900.00 | 73,300.00 | 73,900.00 | 71,530.59 | 3,005 |
| May 9, 2024 | 74,600.00 | 74,600.00 | 74,100.00 | 74,100.00 | 71,724.17 | 2,499 |
| May 8, 2024 | 75,600.00 | 75,600.00 | 74,300.00 | 74,600.00 | 72,208.14 | 4,347 |
| May 7, 2024 | 73,800.00 | 75,600.00 | 73,600.00 | 75,200.00 | 72,788.91 | 10,311 |
| May 3, 2024 | 74,900.00 | 75,200.00 | 73,000.00 | 73,000.00 | 70,659.45 | 4,971 |
| May 2, 2024 | 75,200.00 | 75,400.00 | 73,600.00 | 73,800.00 | 71,433.80 | 8,839 |
| Apr 30, 2024 | 73,600.00 | 75,700.00 | 73,600.00 | 75,400.00 | 72,982.49 | 13,558 |
| Apr 29, 2024 | 73,300.00 | 74,100.00 | 72,600.00 | 73,400.00 | 71,046.62 | 5,411 |
| Apr 26, 2024 | 73,000.00 | 73,000.00 | 71,700.00 | 72,100.00 | 69,788.30 | 2,722 |
| Apr 25, 2024 | 72,400.00 | 72,600.00 | 71,700.00 | 71,800.00 | 69,497.92 | 3,785 |
| Apr 24, 2024 | 71,800.00 | 72,800.00 | 71,100.00 | 72,400.00 | 70,078.68 | 6,686 |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
85.74
+4.54%
UOPSX ProFunds UltraNASDAQ-100 Fund
58.81
+4.53%
RYVYX Rydex NASDAQ-100 2x Strategy H
412.29
+4.51%
RYVLX Rydex NASDAQ-100 2x Strategy A
412.42
+4.51%
RYCCX Rydex NASDAQ-100 2x Strategy C
289.36
+4.51%
WWNPX Kinetics Paradigm No Load
152.27
+1.47%
INPSX ProFunds Internet UltraSector Svc
29.30
+4.16%
FELTX Fidelity Advisor Semiconductors M
58.40
+4.16%
FIKGX Fidelity Advisor Semiconductors Z
68.93
+4.16%
FELIX Fidelity Advisor Semiconductors I
68.69
+4.15%
FSELX Fidelity Select Semiconductors
24.32
+4.15%
FELCX Fidelity Advisor Semiconductors C
49.17
+4.15%
FELAX Fidelity Advisor Semiconductors A
63.02
+4.15%
INPIX ProFunds Internet UltraSector Inv
46.17
+4.13%
UPDDX Upright Growth & Income
15.51
+3.82%
RYSAX Rydex Electronics H
286.19
+3.55%
RYELX Rydex Electronics A
295.55
+3.55%
RYSIX Rydex Electronics Inv
326.36
+3.55%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.96
+3.49%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.17
+3.48%
PGKCX PGIM Jennison Technology C
20.76
+3.33%
FIKHX Fidelity Advisor Technology Z
111.19
+3.33%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
22.38
+3.32%
FSPTX Fidelity Select Technology
29.25
+3.32%
FATIX Fidelity Advisor Technology Fund
111.19
+3.32%
PGKRX PGIM Jennison Technology R6
22.43
+3.32%
FADTX Fidelity Advisor Technology A
97.51
+3.32%
FTHCX Fidelity Advisor Technology C
68.91
+3.31%
FATEX Fidelity Advisor Technology Fund
87.72
+3.31%
PGKAX PGIM Jennison Technology A
21.96
+3.29%
JATAX Janus Henderson Global Technology and Innovation Fund
52.49
+3.14%
JAGTX Janus Henderson Glb Tech and Innovt T
54.23
+3.14%
JATSX Janus Henderson Global Technology and Innovation Fund
50.39
+3.13%
JATIX Janus Henderson Global Technology and Innovation Fund
55.99
+3.13%
JNGTX Janus Henderson Glb Tech and Innovt D
55.14
+3.12%
ALGYX Alger Focus Equity Y
72.02
+3.06%
ALAFX Alger Focus Equity A
68.69
+3.06%
ALCFX Alger Focus Equity C
61.40
+3.05%
ALGRX Alger Focus Equity I
69.27
+3.05%
ALZFX Alger Focus Equity Z
71.73
+3.05%
CTHRX Columbia Global Technology Growth Inst2
79.87
+3.02%
CGTDX Columbia Global Technology Growth S
77.87
+3.02%
CMTFX Columbia Global Technology Growth Inst
77.87
+3.02%
CGTUX Columbia Global Technology Growth Inst3
80.29
+3.02%
CTCAX Columbia Global Technology Growth A
73.51
+3.01%
CTHCX Columbia Global Technology Growth C
62.25
+3.01%
TEGYX Touchstone Mid Cap Growth Y
36.61
+2.98%
NWHTX Nationwide Bailard Tech & Sci R6
26.28
+2.98%
TEGIX Touchstone Mid Cap Growth Inst
37.36
+2.98%
FTRNX Fidelity Trend
149.28
+2.97%
KTCAX DWS Science and Technology A
33.34
+2.96%
KTCSX DWS Science and Technology S
34.74
+2.96%
TFGRX Touchstone Mid Cap Growth R6
37.53
+2.96%
BSTSX BlackRock Technology Opportunities Svc
57.39
+2.96%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.09
+2.96%
BTEKX BlackRock Technology Opportunities K
62.33
+2.96%
NWHOX Nationwide Bailard Tech & Sci A
23.06
+2.95%
BGSAX BlackRock Technology Opportunities Fund
55.92
+2.95%
KTCIX DWS Science and Technology Inst
39.88
+2.94%
BGSRX BlackRock Technology Opportunities Fund
55.75
+2.94%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
37.88
+2.93%
BGSIX BlackRock Technology Opportunities Fund
62.10
+2.93%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
38.00
+2.93%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
36.62
+2.92%
NWHQX Nationwide Bailard Tech & Sci M
26.41
+2.92%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
39.10
+2.92%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
38.83
+2.92%
BIOUX Baron Opportunity Fund
43.43
+2.89%
BIOPX Baron Opportunity Fund
40.48
+2.87%
BIOIX Baron Opportunity Fund
43.38
+2.87%
ATHGX American Century Heritage R5
24.70
+2.79%
CMGYX Columbia Select Mid Cap Gro Fd I3
25.08
+2.79%
TWHIX American Century Heritage Fund
21.45
+2.78%
CLSDX Columbia Select Mid Cap Gro S
24.50
+2.77%
ACILX American Century Heritage G
26.05
+2.76%
FBCKX Fidelity Advisor Blue Chip Grow
189.84
+2.76%
FBCCX Fidelity Advisor Blue Chip Growth A
189.54
+2.75%
BIPSX ProFunds Biotechnology UltraSector Fund
19.03
+2.75%
BIPIX ProFunds Biotechnology UltraSector Fund
36.58
+2.75%
FBGKX Fidelity Blue Chip Growth Fund
191.23
+2.75%
FBGRX Fidelity Blue Chip Growth Fund
190.11
+2.75%
FBCJX Fidelity Advisor Blue Chip Grow
189.80
+2.75%
FBCEX Fidelity Advisor Blue Chip Grow
189.43
+2.75%
FBCHX Fidelity Advisor Blue Chip Grow
188.83
+2.75%
ATHIX American Century Heritage I
24.69
+2.75%
ATHDX American Century Heritage R6
25.47
+2.74%
ATHYX American Century Heritage Y
25.47
+2.74%
SLMCX Columbia Seligman Tech & Info A
101.69
+2.74%
CCOYX Columbia Seligman Technology and Information Fund
120.83
+2.74%
SCIRX Columbia Seligman Tech & Info R
90.82
+2.74%
ATHAX American Century Heritage A
17.64
+2.74%
ATHWX American Century Heritage R
17.27
+2.74%
CCIFX Columbia Seligman Technology And Info S
121.30
+2.74%
CCIZX Columbia Seligman Tech & Info Inst
121.30
+2.74%
SCMIX Columbia Seligman Tech & Info Inst2
122.44
+2.74%
TSNIX T. Rowe Price Science & Tech I
41.74
+2.73%
SGTTX Columbia Seligman Global Tech Inst2
62.95
+2.71%
SGTRX Columbia Seligman Global Tech R
55.01
+2.71%
CSGZX Columbia Seligman Global Tech Inst
62.23
+2.71%
SHGTX Columbia Seligman Global Tech A
59.60
+2.71%