KOSDAQ - Delayed Quote KRW
010780.KQ,0P0000AWZ3,14990 (010780.KQ)
24,750.00
-200.00
(-0.80%)
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 |
|---|---|---|---|---|---|---|
| Feb 19, 2025 | 19,560.00 | 19,630.00 | 19,240.00 | 19,460.00 | 19,460.00 | 75,365 |
| Feb 18, 2025 | 19,750.00 | 19,990.00 | 19,250.00 | 19,560.00 | 19,560.00 | 48,943 |
| Feb 17, 2025 | 20,050.00 | 20,150.00 | 19,820.00 | 19,840.00 | 19,840.00 | 25,643 |
| Feb 14, 2025 | 19,990.00 | 20,450.00 | 19,760.00 | 20,100.00 | 20,100.00 | 31,166 |
| Feb 13, 2025 | 19,210.00 | 20,150.00 | 19,210.00 | 19,860.00 | 19,860.00 | 35,113 |
| Feb 12, 2025 | 19,250.00 | 19,370.00 | 19,150.00 | 19,210.00 | 19,210.00 | 14,562 |
| Feb 11, 2025 | 19,410.00 | 19,500.00 | 19,250.00 | 19,250.00 | 19,250.00 | 22,191 |
| Feb 10, 2025 | 19,600.00 | 19,720.00 | 19,210.00 | 19,420.00 | 19,420.00 | 16,050 |
| Feb 7, 2025 | 19,250.00 | 19,620.00 | 19,010.00 | 19,600.00 | 19,600.00 | 25,584 |
| Feb 6, 2025 | 19,010.00 | 19,240.00 | 18,900.00 | 19,020.00 | 19,020.00 | 19,578 |
| Feb 5, 2025 | 19,240.00 | 19,300.00 | 18,700.00 | 19,010.00 | 19,010.00 | 21,669 |
| Feb 4, 2025 | 18,600.00 | 19,240.00 | 18,600.00 | 19,080.00 | 19,080.00 | 29,098 |
| Feb 3, 2025 | 19,050.00 | 19,330.00 | 18,500.00 | 18,560.00 | 18,560.00 | 43,020 |
| Jan 31, 2025 | 19,950.00 | 19,950.00 | 19,330.00 | 19,330.00 | 19,330.00 | 22,028 |
| Jan 24, 2025 | 19,870.00 | 20,050.00 | 19,350.00 | 20,000.00 | 20,000.00 | 16,303 |
| Jan 23, 2025 | 19,760.00 | 20,500.00 | 19,760.00 | 19,870.00 | 19,870.00 | 26,826 |
| Jan 22, 2025 | 19,490.00 | 19,900.00 | 19,350.00 | 19,860.00 | 19,860.00 | 16,779 |
| Jan 21, 2025 | 19,430.00 | 19,710.00 | 19,240.00 | 19,490.00 | 19,490.00 | 19,377 |
| Jan 20, 2025 | 19,350.00 | 19,730.00 | 19,250.00 | 19,430.00 | 19,430.00 | 24,447 |
| Jan 17, 2025 | 19,230.00 | 19,510.00 | 19,170.00 | 19,280.00 | 19,280.00 | 27,388 |
| Jan 16, 2025 | 19,350.00 | 19,460.00 | 19,160.00 | 19,230.00 | 19,230.00 | 19,620 |
| Jan 15, 2025 | 19,800.00 | 19,860.00 | 19,330.00 | 19,340.00 | 19,340.00 | 32,124 |
| Jan 14, 2025 | 20,000.00 | 20,050.00 | 19,720.00 | 19,790.00 | 19,790.00 | 21,383 |
| Jan 13, 2025 | 20,600.00 | 20,600.00 | 19,800.00 | 20,000.00 | 20,000.00 | 34,231 |
| Jan 10, 2025 | 20,700.00 | 20,800.00 | 20,350.00 | 20,700.00 | 20,700.00 | 17,579 |
| Jan 9, 2025 | 21,100.00 | 21,100.00 | 20,450.00 | 20,600.00 | 20,600.00 | 16,251 |
| Jan 8, 2025 | 21,200.00 | 21,250.00 | 20,750.00 | 21,000.00 | 21,000.00 | 17,183 |
| Jan 7, 2025 | 20,900.00 | 21,350.00 | 20,900.00 | 21,200.00 | 21,200.00 | 21,111 |
| Jan 6, 2025 | 20,900.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 24,664 |
| Jan 3, 2025 | 21,150.00 | 21,700.00 | 20,800.00 | 21,050.00 | 21,050.00 | 45,553 |
| Jan 2, 2025 | 20,600.00 | 21,450.00 | 20,350.00 | 20,700.00 | 20,700.00 | 49,558 |
| Dec 30, 2024 | 21,800.00 | 22,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | 46,426 |
| Dec 27, 2024 | 1,000.00 Dividend | |||||
| Dec 27, 2024 | 22,300.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | 51,184 |
| Dec 26, 2024 | 23,250.00 | 23,400.00 | 22,500.00 | 22,950.00 | 21,950.00 | 70,601 |
| Dec 24, 2024 | 22,200.00 | 23,300.00 | 22,200.00 | 23,150.00 | 22,141.29 | 74,257 |
| Dec 23, 2024 | 21,750.00 | 22,400.00 | 21,750.00 | 22,350.00 | 21,376.14 | 44,424 |
| Dec 20, 2024 | 21,800.00 | 22,050.00 | 21,600.00 | 21,850.00 | 20,897.93 | 27,765 |
| Dec 19, 2024 | 21,950.00 | 22,150.00 | 21,800.00 | 21,800.00 | 20,850.11 | 34,406 |
| Dec 18, 2024 | 22,150.00 | 22,400.00 | 22,000.00 | 22,200.00 | 21,232.68 | 32,009 |
| Dec 17, 2024 | 22,100.00 | 22,300.00 | 22,000.00 | 22,050.00 | 21,089.22 | 38,132 |
| Dec 16, 2024 | 22,450.00 | 22,450.00 | 22,100.00 | 22,150.00 | 21,184.86 | 25,779 |
| Dec 13, 2024 | 21,900.00 | 22,450.00 | 21,700.00 | 22,300.00 | 21,328.32 | 34,584 |
| Dec 12, 2024 | 22,000.00 | 22,050.00 | 21,600.00 | 21,900.00 | 20,945.75 | 25,666 |
| Dec 11, 2024 | 21,300.00 | 22,100.00 | 21,300.00 | 21,800.00 | 20,850.11 | 45,166 |
| Dec 10, 2024 | 19,880.00 | 21,400.00 | 19,880.00 | 21,350.00 | 20,419.72 | 57,355 |
| Dec 9, 2024 | 20,300.00 | 20,550.00 | 19,750.00 | 19,860.00 | 18,994.64 | 87,244 |
| Dec 6, 2024 | 20,600.00 | 20,900.00 | 19,500.00 | 20,600.00 | 19,702.40 | 65,832 |
| Dec 5, 2024 | 21,300.00 | 21,350.00 | 20,550.00 | 20,750.00 | 19,845.86 | 55,574 |
| Dec 4, 2024 | 21,700.00 | 21,850.00 | 20,950.00 | 21,300.00 | 20,371.90 | 82,742 |
| Dec 3, 2024 | 21,700.00 | 22,400.00 | 21,700.00 | 22,000.00 | 21,041.39 | 45,098 |
| Dec 2, 2024 | 21,300.00 | 22,050.00 | 20,800.00 | 21,900.00 | 20,945.75 | 66,570 |
| Nov 29, 2024 | 22,000.00 | 22,100.00 | 21,050.00 | 21,300.00 | 20,371.90 | 26,066 |
| Nov 28, 2024 | 22,200.00 | 22,250.00 | 21,700.00 | 22,050.00 | 21,089.22 | 51,214 |
| Nov 27, 2024 | 21,600.00 | 22,150.00 | 21,600.00 | 21,800.00 | 20,850.11 | 69,264 |
| Nov 26, 2024 | 20,850.00 | 21,600.00 | 20,850.00 | 21,600.00 | 20,658.82 | 64,982 |
| Nov 25, 2024 | 20,600.00 | 21,150.00 | 20,550.00 | 20,850.00 | 19,941.50 | 52,670 |
| Nov 22, 2024 | 19,940.00 | 21,150.00 | 19,850.00 | 20,700.00 | 19,798.04 | 78,090 |
| Nov 21, 2024 | 19,550.00 | 20,400.00 | 19,500.00 | 20,000.00 | 19,128.54 | 48,997 |
| Nov 20, 2024 | 19,320.00 | 19,980.00 | 18,910.00 | 19,550.00 | 18,698.15 | 39,133 |
| Nov 19, 2024 | 18,760.00 | 19,550.00 | 18,760.00 | 19,030.00 | 18,200.81 | 27,044 |
| Nov 18, 2024 | 18,060.00 | 19,120.00 | 18,050.00 | 18,760.00 | 17,942.57 | 37,489 |
| Nov 15, 2024 | 18,700.00 | 18,720.00 | 17,480.00 | 18,050.00 | 17,263.51 | 103,897 |
| Nov 14, 2024 | 18,590.00 | 19,110.00 | 18,590.00 | 18,700.00 | 17,885.19 | 28,747 |
| Nov 13, 2024 | 19,200.00 | 19,360.00 | 18,580.00 | 18,620.00 | 17,808.67 | 45,681 |
| Nov 12, 2024 | 19,880.00 | 19,940.00 | 19,220.00 | 19,220.00 | 18,382.53 | 41,068 |
| Nov 11, 2024 | 20,650.00 | 20,650.00 | 19,930.00 | 19,940.00 | 19,071.15 | 31,525 |
| Nov 8, 2024 | 20,500.00 | 20,850.00 | 20,450.00 | 20,450.00 | 19,558.93 | 26,588 |
| Nov 7, 2024 | 20,200.00 | 20,750.00 | 19,860.00 | 20,500.00 | 19,606.75 | 36,313 |
| Nov 6, 2024 | 20,500.00 | 20,500.00 | 19,950.00 | 20,050.00 | 19,176.36 | 22,138 |
| Nov 5, 2024 | 20,100.00 | 20,500.00 | 19,950.00 | 20,200.00 | 19,319.83 | 22,000 |
| Nov 4, 2024 | 20,400.00 | 20,400.00 | 19,960.00 | 19,980.00 | 19,109.41 | 31,792 |
| Nov 1, 2024 | 20,200.00 | 20,250.00 | 19,920.00 | 20,150.00 | 19,272.00 | 22,699 |
| Oct 31, 2024 | 20,150.00 | 20,700.00 | 19,800.00 | 20,200.00 | 19,319.83 | 44,273 |
| Oct 30, 2024 | 20,350.00 | 20,700.00 | 20,000.00 | 20,050.00 | 19,176.36 | 41,329 |
| Oct 29, 2024 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 19,319.83 | 37,904 |
| Oct 28, 2024 | 20,800.00 | 21,050.00 | 20,350.00 | 20,400.00 | 19,511.11 | 69,810 |
| Oct 25, 2024 | 21,400.00 | 21,600.00 | 21,000.00 | 21,050.00 | 20,132.79 | 16,267 |
| Oct 24, 2024 | 21,150.00 | 22,000.00 | 21,100.00 | 21,400.00 | 20,467.54 | 36,288 |
| Oct 23, 2024 | 21,100.00 | 21,250.00 | 20,700.00 | 21,050.00 | 20,132.79 | 27,576 |
| Oct 22, 2024 | 21,400.00 | 21,400.00 | 21,000.00 | 21,100.00 | 20,180.61 | 31,762 |
| Oct 21, 2024 | 21,400.00 | 21,550.00 | 21,300.00 | 21,300.00 | 20,371.90 | 23,262 |
| Oct 18, 2024 | 21,850.00 | 22,000.00 | 21,450.00 | 21,550.00 | 20,611.00 | 22,050 |
| Oct 17, 2024 | 21,950.00 | 22,250.00 | 21,850.00 | 21,900.00 | 20,945.75 | 16,112 |
| Oct 16, 2024 | 22,150.00 | 22,200.00 | 21,900.00 | 21,950.00 | 20,993.57 | 21,373 |
| Oct 15, 2024 | 22,000.00 | 22,200.00 | 21,900.00 | 22,150.00 | 21,184.86 | 13,954 |
| Oct 14, 2024 | 22,350.00 | 22,350.00 | 21,900.00 | 22,000.00 | 21,041.39 | 22,763 |
| Oct 11, 2024 | 21,350.00 | 22,400.00 | 21,350.00 | 22,200.00 | 21,232.68 | 44,022 |
| Oct 10, 2024 | 21,650.00 | 21,800.00 | 21,400.00 | 21,450.00 | 20,515.36 | 24,897 |
| Oct 8, 2024 | 21,950.00 | 22,050.00 | 21,550.00 | 21,550.00 | 20,611.00 | 43,755 |
| Oct 7, 2024 | 22,150.00 | 22,300.00 | 21,900.00 | 21,950.00 | 20,993.57 | 28,097 |
| Oct 4, 2024 | 22,400.00 | 22,400.00 | 22,050.00 | 22,250.00 | 21,280.50 | 21,028 |
| Oct 2, 2024 | 22,000.00 | 22,750.00 | 21,900.00 | 22,450.00 | 21,471.79 | 24,484 |
| Sep 30, 2024 | 22,400.00 | 22,800.00 | 22,250.00 | 22,400.00 | 21,423.96 | 30,341 |
| Sep 27, 2024 | 22,600.00 | 22,700.00 | 22,100.00 | 22,400.00 | 21,423.96 | 25,822 |
| Sep 26, 2024 | 22,500.00 | 22,700.00 | 22,200.00 | 22,600.00 | 21,615.25 | 30,708 |
| Sep 25, 2024 | 22,400.00 | 22,700.00 | 22,150.00 | 22,150.00 | 21,184.86 | 40,790 |
| Sep 24, 2024 | 21,950.00 | 22,650.00 | 21,900.00 | 22,600.00 | 21,615.25 | 38,377 |
| Sep 23, 2024 | 22,100.00 | 22,350.00 | 21,800.00 | 21,800.00 | 20,850.11 | 26,085 |
| Sep 20, 2024 | 22,300.00 | 22,400.00 | 21,950.00 | 22,250.00 | 21,280.50 | 32,039 |
| Sep 19, 2024 | 22,450.00 | 22,800.00 | 21,900.00 | 22,200.00 | 21,232.68 | 27,604 |
| Sep 13, 2024 | 22,400.00 | 22,450.00 | 21,800.00 | 22,450.00 | 21,471.79 | 17,215 |
| Sep 12, 2024 | 21,700.00 | 22,450.00 | 21,650.00 | 22,200.00 | 21,232.68 | 25,434 |
| Sep 11, 2024 | 21,950.00 | 22,350.00 | 21,500.00 | 21,600.00 | 20,658.82 | 16,222 |
| Sep 10, 2024 | 21,650.00 | 22,500.00 | 21,650.00 | 21,950.00 | 20,993.57 | 24,904 |
| Sep 9, 2024 | 21,300.00 | 21,800.00 | 21,300.00 | 21,700.00 | 20,754.47 | 24,124 |
| Sep 6, 2024 | 22,700.00 | 22,900.00 | 21,800.00 | 21,800.00 | 20,850.11 | 50,125 |
| Sep 5, 2024 | 22,850.00 | 23,450.00 | 22,500.00 | 22,700.00 | 21,710.89 | 18,380 |
| Sep 4, 2024 | 22,800.00 | 23,550.00 | 22,600.00 | 22,950.00 | 21,950.00 | 32,514 |
| Sep 3, 2024 | 23,350.00 | 23,650.00 | 23,150.00 | 23,300.00 | 22,284.75 | 24,064 |
| Sep 2, 2024 | 24,000.00 | 24,150.00 | 23,350.00 | 23,400.00 | 22,380.39 | 31,036 |
| Aug 30, 2024 | 24,600.00 | 24,600.00 | 23,650.00 | 24,200.00 | 23,145.54 | 33,241 |
| Aug 29, 2024 | 24,100.00 | 24,700.00 | 23,600.00 | 24,250.00 | 23,193.36 | 48,834 |
| Aug 28, 2024 | 24,850.00 | 24,950.00 | 23,850.00 | 24,000.00 | 22,954.25 | 34,537 |
| Aug 27, 2024 | 23,850.00 | 24,900.00 | 23,700.00 | 24,850.00 | 23,767.21 | 100,424 |
| Aug 26, 2024 | 22,350.00 | 24,200.00 | 22,350.00 | 24,000.00 | 22,954.25 | 152,688 |
| Aug 23, 2024 | 22,250.00 | 22,900.00 | 21,950.00 | 22,350.00 | 21,376.14 | 18,012 |
| Aug 22, 2024 | 22,750.00 | 22,900.00 | 22,150.00 | 22,300.00 | 21,328.32 | 23,879 |
| Aug 21, 2024 | 22,350.00 | 23,000.00 | 22,350.00 | 22,750.00 | 21,758.71 | 28,243 |
| Aug 20, 2024 | 22,000.00 | 22,450.00 | 22,000.00 | 22,450.00 | 21,471.79 | 21,099 |
| Aug 19, 2024 | 21,600.00 | 22,100.00 | 21,600.00 | 22,000.00 | 21,041.39 | 21,281 |
| Aug 16, 2024 | 22,000.00 | 22,100.00 | 21,700.00 | 21,700.00 | 20,754.47 | 24,435 |
| Aug 14, 2024 | 22,250.00 | 22,250.00 | 21,650.00 | 22,000.00 | 21,041.39 | 31,437 |
| Aug 13, 2024 | 22,200.00 | 22,250.00 | 21,600.00 | 22,100.00 | 21,137.04 | 18,393 |
| Aug 12, 2024 | 21,900.00 | 22,300.00 | 21,750.00 | 22,200.00 | 21,232.68 | 18,204 |
| Aug 9, 2024 | 21,600.00 | 22,150.00 | 21,600.00 | 22,050.00 | 21,089.22 | 28,617 |
| Aug 8, 2024 | 21,100.00 | 21,750.00 | 21,000.00 | 21,350.00 | 20,419.72 | 28,023 |
| Aug 7, 2024 | 20,700.00 | 21,800.00 | 20,700.00 | 21,400.00 | 20,467.54 | 43,548 |
| Aug 6, 2024 | 20,350.00 | 21,800.00 | 20,350.00 | 21,150.00 | 20,228.43 | 70,602 |
| Aug 5, 2024 | 23,500.00 | 23,700.00 | 20,350.00 | 20,600.00 | 19,702.40 | 141,788 |
| Aug 2, 2024 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 22,667.32 | 36,880 |
| Aug 1, 2024 | 24,350.00 | 24,700.00 | 24,200.00 | 24,300.00 | 23,241.18 | 26,835 |
| Jul 31, 2024 | 23,900.00 | 24,700.00 | 23,650.00 | 24,550.00 | 23,480.28 | 39,986 |
| Jul 30, 2024 | 24,450.00 | 24,450.00 | 23,650.00 | 23,700.00 | 22,667.32 | 33,714 |
| Jul 29, 2024 | 24,500.00 | 24,600.00 | 24,150.00 | 24,450.00 | 23,384.64 | 19,400 |
| Jul 26, 2024 | 23,750.00 | 24,600.00 | 23,750.00 | 24,600.00 | 23,528.11 | 38,904 |
| Jul 25, 2024 | 23,650.00 | 23,850.00 | 23,550.00 | 23,750.00 | 22,715.14 | 19,879 |
| Jul 24, 2024 | 23,800.00 | 24,100.00 | 23,650.00 | 23,950.00 | 22,906.43 | 15,116 |
| Jul 23, 2024 | 24,350.00 | 24,350.00 | 23,600.00 | 23,700.00 | 22,667.32 | 40,100 |
| Jul 22, 2024 | 24,550.00 | 24,600.00 | 23,850.00 | 24,150.00 | 23,097.71 | 37,572 |
| Jul 19, 2024 | 24,950.00 | 25,000.00 | 24,600.00 | 24,750.00 | 23,671.57 | 14,990 |
| Jul 18, 2024 | 25,400.00 | 25,400.00 | 24,800.00 | 24,950.00 | 23,862.86 | 38,071 |
| Jul 17, 2024 | 25,050.00 | 25,500.00 | 24,850.00 | 25,400.00 | 24,293.25 | 57,234 |
| Jul 16, 2024 | 24,850.00 | 25,300.00 | 24,650.00 | 25,050.00 | 23,958.50 | 44,852 |
| Jul 15, 2024 | 24,800.00 | 24,900.00 | 24,500.00 | 24,850.00 | 23,767.21 | 29,085 |
| Jul 12, 2024 | 24,300.00 | 25,050.00 | 24,300.00 | 24,650.00 | 23,575.93 | 51,864 |
| Jul 11, 2024 | 24,150.00 | 24,450.00 | 23,900.00 | 24,100.00 | 23,049.89 | 25,839 |
| Jul 10, 2024 | 23,850.00 | 24,150.00 | 23,750.00 | 24,000.00 | 22,954.25 | 17,794 |
| Jul 9, 2024 | 23,650.00 | 24,100.00 | 23,450.00 | 24,000.00 | 22,954.25 | 30,212 |
| Jul 8, 2024 | 24,050.00 | 24,150.00 | 23,450.00 | 23,650.00 | 22,619.50 | 50,074 |
| Jul 5, 2024 | 24,250.00 | 24,450.00 | 24,000.00 | 24,050.00 | 23,002.07 | 28,961 |
| Jul 4, 2024 | 24,050.00 | 24,450.00 | 24,050.00 | 24,250.00 | 23,193.36 | 21,605 |
| Jul 3, 2024 | 24,300.00 | 24,700.00 | 23,950.00 | 24,150.00 | 23,097.71 | 39,948 |
| Jul 2, 2024 | 24,800.00 | 24,900.00 | 24,300.00 | 24,300.00 | 23,241.18 | 45,288 |
| Jul 1, 2024 | 25,000.00 | 25,050.00 | 24,600.00 | 24,800.00 | 23,719.39 | 30,678 |
| Jun 28, 2024 | 25,000.00 | 25,150.00 | 24,850.00 | 24,950.00 | 23,862.86 | 18,417 |
| Jun 27, 2024 | 25,200.00 | 25,200.00 | 24,900.00 | 24,900.00 | 23,815.03 | 18,046 |
| Jun 26, 2024 | 24,900.00 | 25,300.00 | 24,900.00 | 25,150.00 | 24,054.14 | 17,756 |
| Jun 25, 2024 | 24,650.00 | 25,350.00 | 24,600.00 | 25,050.00 | 23,958.50 | 25,662 |
| Jun 24, 2024 | 25,250.00 | 25,250.00 | 24,650.00 | 24,700.00 | 23,623.75 | 31,308 |
| Jun 21, 2024 | 25,050.00 | 25,250.00 | 24,800.00 | 25,050.00 | 23,958.50 | 31,128 |
| Jun 20, 2024 | 25,050.00 | 25,300.00 | 24,850.00 | 25,050.00 | 23,958.50 | 33,577 |
| Jun 19, 2024 | 24,600.00 | 25,100.00 | 24,600.00 | 24,950.00 | 23,862.86 | 34,807 |
| Jun 18, 2024 | 24,900.00 | 24,950.00 | 24,600.00 | 24,700.00 | 23,623.75 | 31,036 |
| Jun 17, 2024 | 24,900.00 | 25,100.00 | 24,600.00 | 24,650.00 | 23,575.93 | 46,611 |
| Jun 14, 2024 | 24,900.00 | 24,950.00 | 24,400.00 | 24,900.00 | 23,815.03 | 74,998 |
| Jun 13, 2024 | 25,800.00 | 26,050.00 | 24,700.00 | 24,800.00 | 23,719.39 | 390,721 |
| Jun 12, 2024 | 26,000.00 | 26,350.00 | 25,350.00 | 25,800.00 | 24,675.82 | 57,169 |
| Jun 11, 2024 | 26,150.00 | 26,600.00 | 26,050.00 | 26,200.00 | 25,058.39 | 20,404 |
| Jun 10, 2024 | 26,000.00 | 26,550.00 | 25,750.00 | 26,200.00 | 25,058.39 | 26,122 |
| Jun 7, 2024 | 26,450.00 | 26,900.00 | 26,250.00 | 26,350.00 | 25,201.85 | 25,046 |
| Jun 5, 2024 | 26,900.00 | 26,900.00 | 26,250.00 | 26,500.00 | 25,345.32 | 43,592 |
| Jun 4, 2024 | 26,400.00 | 27,100.00 | 26,400.00 | 26,900.00 | 25,727.89 | 104,706 |
| Jun 3, 2024 | 25,400.00 | 26,550.00 | 25,250.00 | 26,400.00 | 25,249.67 | 96,615 |
| May 31, 2024 | 24,800.00 | 25,450.00 | 24,750.00 | 25,450.00 | 24,341.07 | 36,358 |
| May 30, 2024 | 24,650.00 | 24,850.00 | 24,400.00 | 24,600.00 | 23,528.11 | 40,874 |
| May 29, 2024 | 25,050.00 | 25,300.00 | 24,650.00 | 25,000.00 | 23,910.68 | 60,548 |
| May 28, 2024 | 25,600.00 | 25,650.00 | 25,050.00 | 25,300.00 | 24,197.60 | 50,027 |
| May 27, 2024 | 25,500.00 | 25,850.00 | 25,250.00 | 25,600.00 | 24,484.53 | 63,380 |
| May 24, 2024 | 25,750.00 | 25,800.00 | 25,400.00 | 25,500.00 | 24,388.89 | 33,073 |
| May 23, 2024 | 25,750.00 | 26,550.00 | 25,650.00 | 25,900.00 | 24,771.46 | 31,090 |
| May 22, 2024 | 26,050.00 | 26,250.00 | 25,650.00 | 26,000.00 | 24,867.10 | 36,753 |
| May 21, 2024 | 26,950.00 | 27,150.00 | 25,950.00 | 26,000.00 | 24,867.10 | 71,168 |
| May 20, 2024 | 27,550.00 | 28,500.00 | 27,000.00 | 27,200.00 | 26,014.81 | 79,373 |
| May 17, 2024 | 27,250.00 | 28,350.00 | 26,850.00 | 27,450.00 | 26,253.92 | 76,897 |
| May 16, 2024 | 27,200.00 | 27,450.00 | 26,550.00 | 26,950.00 | 25,775.71 | 49,453 |
| May 14, 2024 | 26,600.00 | 27,000.00 | 26,350.00 | 26,450.00 | 25,297.50 | 42,621 |
| May 13, 2024 | 27,300.00 | 27,300.00 | 26,550.00 | 26,800.00 | 25,632.24 | 42,863 |
| May 10, 2024 | 27,500.00 | 27,750.00 | 27,050.00 | 27,300.00 | 26,110.46 | 26,156 |
| May 9, 2024 | 27,200.00 | 27,700.00 | 27,200.00 | 27,250.00 | 26,062.64 | 36,175 |
| May 8, 2024 | 27,200.00 | 27,500.00 | 26,850.00 | 27,300.00 | 26,110.46 | 20,802 |
| May 7, 2024 | 27,100.00 | 27,200.00 | 26,850.00 | 27,200.00 | 26,014.81 | 23,583 |
| May 3, 2024 | 26,900.00 | 27,050.00 | 26,600.00 | 26,700.00 | 25,536.60 | 24,218 |
| May 2, 2024 | 26,600.00 | 27,000.00 | 26,500.00 | 26,750.00 | 25,584.42 | 17,894 |
| Apr 30, 2024 | 26,950.00 | 27,150.00 | 26,600.00 | 27,000.00 | 25,823.53 | 23,354 |
| Apr 29, 2024 | 26,450.00 | 27,100.00 | 26,350.00 | 26,950.00 | 25,775.71 | 33,937 |
| Apr 26, 2024 | 25,950.00 | 26,250.00 | 25,500.00 | 26,250.00 | 25,106.21 | 20,390 |
| Apr 25, 2024 | 26,100.00 | 26,250.00 | 25,700.00 | 25,700.00 | 24,580.18 | 23,350 |
| Apr 24, 2024 | 26,100.00 | 26,650.00 | 25,950.00 | 26,350.00 | 25,201.85 | 45,039 |
| Apr 23, 2024 | 25,900.00 | 26,100.00 | 25,500.00 | 25,850.00 | 24,723.64 | 18,654 |
| Apr 22, 2024 | 25,750.00 | 26,100.00 | 25,550.00 | 25,900.00 | 24,771.46 | 25,528 |
| Apr 19, 2024 | 25,350.00 | 25,650.00 | 25,000.00 | 25,350.00 | 24,245.43 | 37,932 |
| Apr 18, 2024 | 25,100.00 | 25,950.00 | 24,950.00 | 25,800.00 | 24,675.82 | 28,695 |
| Apr 17, 2024 | 25,150.00 | 25,550.00 | 24,800.00 | 24,900.00 | 23,815.03 | 35,285 |
| Apr 16, 2024 | 25,200.00 | 25,350.00 | 24,800.00 | 25,100.00 | 24,006.32 | 32,439 |
| Apr 15, 2024 | 24,500.00 | 25,650.00 | 24,450.00 | 25,450.00 | 24,341.07 | 47,594 |
| Apr 12, 2024 | 25,050.00 | 25,350.00 | 24,650.00 | 24,950.00 | 23,862.86 | 47,610 |
| Apr 11, 2024 | 25,100.00 | 25,350.00 | 24,550.00 | 25,100.00 | 24,006.32 | 80,341 |
| Apr 9, 2024 | 26,100.00 | 26,150.00 | 25,500.00 | 25,550.00 | 24,436.71 | 53,114 |
| Apr 8, 2024 | 26,400.00 | 26,400.00 | 25,700.00 | 25,800.00 | 24,675.82 | 67,141 |
| Apr 5, 2024 | 26,600.00 | 27,000.00 | 26,350.00 | 26,550.00 | 25,393.14 | 59,646 |
| Apr 4, 2024 | 28,100.00 | 28,400.00 | 26,900.00 | 27,000.00 | 25,823.53 | 71,942 |
| Apr 3, 2024 | 27,500.00 | 27,900.00 | 27,200.00 | 27,900.00 | 26,684.31 | 51,216 |
| Apr 2, 2024 | 28,000.00 | 28,300.00 | 27,550.00 | 27,650.00 | 26,445.21 | 61,198 |
| Apr 1, 2024 | 28,650.00 | 28,700.00 | 28,000.00 | 28,250.00 | 27,019.06 | 58,801 |
| Mar 29, 2024 | 30,450.00 | 30,450.00 | 28,550.00 | 28,750.00 | 27,497.28 | 75,824 |
| Mar 28, 2024 | 29,250.00 | 30,000.00 | 29,200.00 | 29,450.00 | 28,166.78 | 45,792 |
| Mar 27, 2024 | 29,600.00 | 29,850.00 | 29,150.00 | 29,250.00 | 27,975.49 | 56,222 |
| Mar 26, 2024 | 29,900.00 | 30,200.00 | 29,500.00 | 29,600.00 | 28,310.24 | 66,887 |
| Mar 25, 2024 | 30,500.00 | 30,850.00 | 29,800.00 | 29,850.00 | 28,549.35 | 65,305 |
| Mar 22, 2024 | 29,100.00 | 31,200.00 | 29,050.00 | 30,450.00 | 29,123.20 | 199,298 |
| Mar 21, 2024 | 29,200.00 | 29,700.00 | 28,750.00 | 29,100.00 | 27,832.03 | 85,282 |
| Mar 20, 2024 | 29,750.00 | 30,150.00 | 29,100.00 | 29,200.00 | 27,927.67 | 129,272 |
| Mar 19, 2024 | 28,350.00 | 29,600.00 | 28,150.00 | 29,300.00 | 28,023.31 | 129,905 |
| Mar 18, 2024 | 28,500.00 | 28,550.00 | 28,250.00 | 28,350.00 | 27,114.71 | 39,861 |
| Mar 15, 2024 | 28,050.00 | 29,000.00 | 27,950.00 | 28,500.00 | 27,258.17 | 87,874 |
| Mar 14, 2024 | 28,550.00 | 28,700.00 | 28,100.00 | 28,350.00 | 27,114.71 | 72,995 |
| Mar 13, 2024 | 28,500.00 | 28,900.00 | 28,150.00 | 28,450.00 | 27,210.35 | 78,108 |
| Mar 12, 2024 | 28,150.00 | 28,450.00 | 27,950.00 | 28,350.00 | 27,114.71 | 82,525 |
| Mar 11, 2024 | 29,700.00 | 29,700.00 | 27,850.00 | 28,150.00 | 26,923.42 | 229,426 |
| Mar 8, 2024 | 28,000.00 | 30,300.00 | 27,750.00 | 30,100.00 | 28,788.45 | 591,578 |
| Mar 7, 2024 | 26,300.00 | 27,300.00 | 26,000.00 | 26,850.00 | 25,680.07 | 37,863 |
| Mar 6, 2024 | 26,850.00 | 26,950.00 | 26,200.00 | 26,300.00 | 25,154.03 | 37,525 |
| Mar 5, 2024 | 26,450.00 | 27,650.00 | 26,350.00 | 26,850.00 | 25,680.07 | 29,169 |
| Mar 4, 2024 | 27,600.00 | 27,750.00 | 26,550.00 | 26,700.00 | 25,536.60 | 72,927 |
| Feb 29, 2024 | 28,350.00 | 28,500.00 | 27,650.00 | 27,650.00 | 26,445.21 | 53,594 |
| Feb 28, 2024 | 27,650.00 | 28,500.00 | 27,600.00 | 28,450.00 | 27,210.35 | 62,810 |
| Feb 27, 2024 | 27,850.00 | 27,950.00 | 27,400.00 | 27,600.00 | 26,397.39 | 24,131 |
| Feb 26, 2024 | 28,200.00 | 28,200.00 | 27,350.00 | 27,850.00 | 26,636.49 | 21,162 |
| Feb 23, 2024 | 27,950.00 | 28,000.00 | 27,650.00 | 28,000.00 | 26,779.96 | 29,640 |
| Feb 22, 2024 | 28,200.00 | 28,250.00 | 27,850.00 | 27,950.00 | 26,732.13 | 21,474 |
| Feb 21, 2024 | 28,100.00 | 28,100.00 | 27,550.00 | 27,950.00 | 26,732.13 | 20,481 |
| Feb 20, 2024 | 28,200.00 | 28,250.00 | 27,800.00 | 27,850.00 | 26,636.49 | 27,756 |
| Feb 19, 2024 | 28,200.00 | 28,800.00 | 28,100.00 | 28,300.00 | 27,066.88 | 39,823 |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
39.22
+2.30%
LSHEX Kinetics Spin-Off and Corp Rest No Load
41.13
+2.29%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.96
+2.28%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.92
+2.26%
FNORX Fidelity Nordic
61.97
+2.04%
ENPIX ProFunds UltraSector Energy Fund
43.02
+1.97%
ENPSX ProFunds UltraSector Energy Fund
36.48
+1.96%
WWNPX Kinetics Paradigm No Load
160.92
+1.93%
KNPYX Kinetics Paradigm Instl
163.24
+1.93%
KNPAX Kinetics Paradigm Adv A
152.61
+1.92%
KNPCX Kinetics Paradigm Adv C
135.44
+1.92%
RYSIX Rydex Electronics Inv
434.88
+1.80%
RYELX Rydex Electronics A
393.99
+1.80%
RYSAX Rydex Electronics H
381.52
+1.80%
TARKX Tarkio
29.51
+1.79%
KSCYX Kinetics Small Cap Opportunities Inst
200.91
+1.79%
KSCOX Kinetics Small Cap Opportunities No Load
195.86
+1.79%
KSOAX Kinetics Small Cap Opportunities Adv A
187.48
+1.79%
KSOCX Kinetics Small Cap Opportunities Adv C
175.27
+1.78%
FPHAX Fidelity Select Pharmaceuticals Port
26.70
+1.71%
ISCCX Federated Hermes Intl Small-Mid Co C
28.34
+1.69%
UMPIX ProFunds UltraMid Cap Fund
70.70
+1.68%
ISCAX Federated Hermes Intl Small-Mid Co A
41.95
+1.67%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.32
+1.67%
UMPSX ProFunds UltraMid Cap Fund
54.51
+1.66%
FSELX Fidelity Select Semiconductors
35.06
+1.62%
TDADX Templeton Developing Markets Adv
20.47
+1.49%
CNWIX Calamos Evolving World Growth I
19.92
+1.48%
AVALX Aegis Value I
39.32
+1.47%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
51.05
+1.45%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
47.88
+1.44%
FDEVX Templeton Developing Markets R6
20.44
+1.44%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
49.48
+1.44%
FELCX Fidelity Advisor Semiconductors C
67.22
+1.43%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
49.64
+1.43%
FELAX Fidelity Advisor Semiconductors A
86.04
+1.43%
FELTX Fidelity Advisor Semiconductors M
79.76
+1.42%
FIKGX Fidelity Advisor Semiconductors Z
94.04
+1.42%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
50.69
+1.42%
FELIX Fidelity Advisor Semiconductors I
93.73
+1.42%
LFMGX Lord Abbett Micro Cap Growth F
21.85
+1.39%
GEMEX GMO Emerging Markets I
24.17
+1.38%
GEMNX GMO Emerging Markets R6
24.22
+1.38%
NEAIX Needham Aggressive Growth Institutional
51.01
+1.37%
NEAGX Needham Aggressive Growth Retail
48.28
+1.36%
LMIYX Lord Abbett Micro Cap Growth I
21.84
+1.35%
FAMKX Fidelity Advisor Focused Em Mkts A
33.36
+1.34%
FIKAX Fidelity Advisor Energy Z
49.38
+1.33%
FIMKX Fidelity Advisor Focused Em Mkts I
33.43
+1.33%
FANIX Fidelity Advisor Energy I
49.43
+1.33%
FSENX Fidelity Select Energy Portfolio
60.14
+1.33%
NRGEX Neuberger Berman Genesis Fund
66.51
+1.33%
FTMKX Fidelity Advisor Focused Em Mkts M
32.92
+1.32%
LAMGX Lord Abbett Micro Cap Growth A
17.64
+1.32%
HHDFX Hamlin High Dividend Equity Instl
36.28
+1.31%
HHDVX Hamlin High Dividend Equity Inv
36.32
+1.31%
LCMGX Lord Abbett Micro Cap Growth Fund
20.88
+1.31%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.34
+1.31%
FPBFX Fidelity Pacific Basin
33.34
+1.31%
PRUAX PGIM Jennison Utility A
15.80
+1.28%
RYMDX Rydex Mid-Cap 1.5x Strategy H
138.26
+1.28%
MLXIX Catalyst Energy Infrastructure I
30.07
+1.28%
PRUQX PGIM Jennison Utility R6
15.86
+1.28%
PRUZX PGIM Jennison Utility Z
15.89
+1.27%
RYAHX Rydex Mid-Cap 1.5x Strategy A
137.62
+1.27%
FCHKX Fidelity Advisor China Region C
39.98
+1.27%
FHKTX Fidelity Advisor China Region M
41.59
+1.27%
FHKCX Fidelity China Region
42.54
+1.26%
FHKAX Fidelity Advisor China Region A
41.94
+1.26%
FIQFX Fidelity Advisor China Region Z
42.16
+1.25%
FHKIX Fidelity Advisor China Region I
42.20
+1.25%
SNWRX Easterly Snow Capital Small Cap Value Fund
63.49
+1.24%
SNWIX Easterly Snow Small Cap Value I
63.49
+1.24%
VFPIX Private Capital Management Value Fund
19.58
+1.24%
TORIX Tortoise Energy Infrastructure TR Ins
20.41
+1.24%
SNWAX Easterly Snow Small Cap Value A
61.47
+1.24%
TCMSX Voya Small Cap Growth I
43.85
+1.22%
JDURX PGIM Jennison Utility Fund
15.77
+1.22%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.48
+1.22%
TORTX Tortoise Energy Infrastructure TR A
20.07
+1.21%
NWQFX Nuveen Small/Mid Cap Value R6
34.47
+1.20%
VLNPX Voya Small Cap Growth R6
43.90
+1.20%
NSMAX Nuveen Small/Mid Cap Value Fund
32.95
+1.20%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.25
+1.19%
RYAVX Rydex S&P MidCap 400 Pure Value H
75.55
+1.19%
TORCX Tortoise Energy Infrastructure TR C
19.53
+1.19%
RYMVX Rydex S&P MidCap 400 Pure Value A
75.69
+1.19%
NSMRX Nuveen Small/Mid Cap Value Fund
34.13
+1.19%
RCMFX Schwartz Value Focused
58.19
+1.18%
FERIX Fidelity Advisor Emerging Asia I
52.30
+1.18%
FEAAX Fidelity Advisor Emerging Asia A
49.76
+1.18%
QIORX AQR International Momentum Style R6
15.45
+1.18%
FIQPX Fidelity Advisor Emerging Asia Z
52.36
+1.18%
KMKYX Kinetics Market Opportunities Inst
90.33
+1.18%
FEATX Fidelity Advisor Emerging Asia M
47.36
+1.17%
KMKNX Kinetics Market Opportunities No Load
88.79
+1.17%
FSEAX Fidelity Emerging Asia
51.78
+1.17%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.28
+1.17%
FNARX Fidelity Natural Resources Fund
44.11
+1.17%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.30
+1.17%