KOSDAQ - Delayed Quote KRW
020000.KQ,0P0000BYJY,32056 (020000.KQ)
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 |
|---|---|---|---|---|---|---|
| Jan 9, 2025 | 14,850.00 | 14,870.00 | 14,720.00 | 14,760.00 | 14,760.00 | 16,121 |
| Jan 8, 2025 | 14,800.00 | 14,950.00 | 14,640.00 | 14,840.00 | 14,840.00 | 28,511 |
| Jan 7, 2025 | 14,630.00 | 14,920.00 | 14,630.00 | 14,830.00 | 14,830.00 | 29,298 |
| Jan 6, 2025 | 14,760.00 | 14,770.00 | 14,530.00 | 14,620.00 | 14,620.00 | 32,633 |
| Jan 3, 2025 | 14,690.00 | 14,960.00 | 14,510.00 | 14,690.00 | 14,690.00 | 41,824 |
| Jan 2, 2025 | 14,780.00 | 14,790.00 | 14,600.00 | 14,690.00 | 14,690.00 | 12,758 |
| Dec 30, 2024 | 14,850.00 | 14,860.00 | 14,560.00 | 14,710.00 | 14,710.00 | 33,955 |
| Dec 27, 2024 | 15,290.00 | 15,290.00 | 14,750.00 | 14,830.00 | 14,830.00 | 36,374 |
| Dec 26, 2024 | 15,200.00 | 15,500.00 | 15,180.00 | 15,390.00 | 15,390.00 | 61,974 |
| Dec 24, 2024 | 15,190.00 | 15,200.00 | 15,040.00 | 15,190.00 | 15,190.00 | 33,496 |
| Dec 23, 2024 | 15,000.00 | 15,180.00 | 14,930.00 | 15,170.00 | 15,170.00 | 20,151 |
| Dec 20, 2024 | 15,200.00 | 15,390.00 | 14,950.00 | 14,950.00 | 14,950.00 | 54,274 |
| Dec 19, 2024 | 15,480.00 | 15,550.00 | 15,160.00 | 15,190.00 | 15,190.00 | 40,225 |
| Dec 18, 2024 | 15,500.00 | 15,550.00 | 15,290.00 | 15,550.00 | 15,550.00 | 21,779 |
| Dec 17, 2024 | 15,480.00 | 15,600.00 | 15,360.00 | 15,490.00 | 15,490.00 | 27,740 |
| Dec 16, 2024 | 15,790.00 | 15,850.00 | 15,500.00 | 15,500.00 | 15,500.00 | 44,889 |
| Dec 13, 2024 | 15,870.00 | 15,900.00 | 15,520.00 | 15,750.00 | 15,750.00 | 36,981 |
| Dec 12, 2024 | 15,980.00 | 15,980.00 | 15,750.00 | 15,980.00 | 15,980.00 | 37,408 |
| Dec 11, 2024 | 15,810.00 | 16,020.00 | 15,720.00 | 15,960.00 | 15,960.00 | 45,863 |
| Dec 10, 2024 | 15,310.00 | 15,890.00 | 15,310.00 | 15,800.00 | 15,800.00 | 38,473 |
| Dec 9, 2024 | 15,750.00 | 15,770.00 | 15,270.00 | 15,430.00 | 15,430.00 | 58,857 |
| Dec 6, 2024 | 15,590.00 | 15,970.00 | 15,410.00 | 15,750.00 | 15,750.00 | 67,475 |
| Dec 5, 2024 | 15,010.00 | 15,680.00 | 15,010.00 | 15,590.00 | 15,590.00 | 77,625 |
| Dec 4, 2024 | 14,540.00 | 15,150.00 | 14,540.00 | 15,120.00 | 15,120.00 | 67,852 |
| Dec 3, 2024 | 14,810.00 | 15,030.00 | 14,740.00 | 14,840.00 | 14,840.00 | 30,110 |
| Dec 2, 2024 | 14,980.00 | 14,980.00 | 14,580.00 | 14,690.00 | 14,690.00 | 28,812 |
| Nov 29, 2024 | 15,130.00 | 15,130.00 | 14,800.00 | 14,980.00 | 14,980.00 | 16,354 |
| Nov 28, 2024 | 15,090.00 | 15,150.00 | 15,010.00 | 15,130.00 | 15,130.00 | 16,048 |
| Nov 27, 2024 | 14,930.00 | 15,120.00 | 14,880.00 | 15,090.00 | 15,090.00 | 19,230 |
| Nov 26, 2024 | 14,750.00 | 14,850.00 | 14,690.00 | 14,820.00 | 14,820.00 | 12,877 |
| Nov 25, 2024 | 14,750.00 | 14,780.00 | 14,650.00 | 14,730.00 | 14,730.00 | 17,891 |
| Nov 22, 2024 | 14,660.00 | 14,710.00 | 14,650.00 | 14,710.00 | 14,710.00 | 13,230 |
| Nov 21, 2024 | 14,770.00 | 14,800.00 | 14,640.00 | 14,660.00 | 14,660.00 | 14,267 |
| Nov 20, 2024 | 14,780.00 | 14,830.00 | 14,650.00 | 14,740.00 | 14,740.00 | 15,792 |
| Nov 19, 2024 | 14,730.00 | 14,790.00 | 14,660.00 | 14,770.00 | 14,770.00 | 8,556 |
| Nov 18, 2024 | 14,590.00 | 14,910.00 | 14,590.00 | 14,700.00 | 14,700.00 | 40,501 |
| Nov 15, 2024 | 14,450.00 | 14,690.00 | 14,290.00 | 14,580.00 | 14,580.00 | 41,228 |
| Nov 14, 2024 | 14,520.00 | 14,560.00 | 14,270.00 | 14,370.00 | 14,370.00 | 29,061 |
| Nov 13, 2024 | 14,810.00 | 14,900.00 | 14,490.00 | 14,490.00 | 14,490.00 | 30,786 |
| Nov 12, 2024 | 15,190.00 | 15,190.00 | 14,800.00 | 14,810.00 | 14,810.00 | 39,803 |
| Nov 11, 2024 | 15,540.00 | 15,550.00 | 15,100.00 | 15,160.00 | 15,160.00 | 32,615 |
| Nov 8, 2024 | 15,520.00 | 15,620.00 | 15,460.00 | 15,500.00 | 15,500.00 | 21,319 |
| Nov 7, 2024 | 15,560.00 | 15,940.00 | 15,450.00 | 15,520.00 | 15,520.00 | 40,047 |
| Nov 6, 2024 | 15,640.00 | 15,700.00 | 15,530.00 | 15,550.00 | 15,550.00 | 17,023 |
| Nov 5, 2024 | 15,580.00 | 15,640.00 | 15,570.00 | 15,600.00 | 15,600.00 | 5,418 |
| Nov 4, 2024 | 15,560.00 | 15,640.00 | 15,550.00 | 15,580.00 | 15,580.00 | 11,852 |
| Nov 1, 2024 | 15,500.00 | 15,590.00 | 15,500.00 | 15,560.00 | 15,560.00 | 10,004 |
| Oct 31, 2024 | 15,650.00 | 15,680.00 | 15,520.00 | 15,580.00 | 15,580.00 | 13,578 |
| Oct 30, 2024 | 15,620.00 | 15,710.00 | 15,600.00 | 15,650.00 | 15,650.00 | 11,860 |
| Oct 29, 2024 | 15,570.00 | 15,740.00 | 15,500.00 | 15,620.00 | 15,620.00 | 19,709 |
| Oct 28, 2024 | 15,700.00 | 15,770.00 | 15,620.00 | 15,660.00 | 15,660.00 | 27,418 |
| Oct 25, 2024 | 15,800.00 | 15,880.00 | 15,700.00 | 15,700.00 | 15,700.00 | 24,024 |
| Oct 24, 2024 | 15,900.00 | 15,940.00 | 15,800.00 | 15,860.00 | 15,860.00 | 10,624 |
| Oct 23, 2024 | 16,010.00 | 16,020.00 | 15,860.00 | 15,900.00 | 15,900.00 | 28,012 |
| Oct 22, 2024 | 16,260.00 | 16,260.00 | 15,840.00 | 16,000.00 | 16,000.00 | 84,774 |
| Oct 21, 2024 | 16,450.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,350.00 | 32,351 |
| Oct 18, 2024 | 16,250.00 | 16,480.00 | 16,200.00 | 16,410.00 | 16,410.00 | 33,520 |
| Oct 17, 2024 | 16,670.00 | 16,670.00 | 16,300.00 | 16,320.00 | 16,320.00 | 42,316 |
| Oct 16, 2024 | 16,190.00 | 16,670.00 | 15,980.00 | 16,670.00 | 16,670.00 | 174,857 |
| Oct 15, 2024 | 16,360.00 | 16,360.00 | 16,110.00 | 16,200.00 | 16,200.00 | 77,148 |
| Oct 14, 2024 | 16,460.00 | 16,480.00 | 16,340.00 | 16,460.00 | 16,460.00 | 36,626 |
| Oct 11, 2024 | 16,790.00 | 16,910.00 | 15,850.00 | 16,460.00 | 16,460.00 | 52,506 |
| Oct 10, 2024 | 17,070.00 | 17,070.00 | 16,730.00 | 16,790.00 | 16,790.00 | 23,093 |
| Oct 8, 2024 | 17,150.00 | 17,150.00 | 16,920.00 | 17,030.00 | 17,030.00 | 29,814 |
| Oct 7, 2024 | 16,410.00 | 17,160.00 | 16,410.00 | 17,160.00 | 17,160.00 | 108,144 |
| Oct 4, 2024 | 16,500.00 | 16,500.00 | 16,130.00 | 16,200.00 | 16,200.00 | 35,465 |
| Oct 2, 2024 | 16,560.00 | 16,560.00 | 16,320.00 | 16,470.00 | 16,470.00 | 16,134 |
| Sep 30, 2024 | 16,620.00 | 16,740.00 | 16,500.00 | 16,570.00 | 16,570.00 | 20,080 |
| Sep 27, 2024 | 16,450.00 | 16,910.00 | 16,380.00 | 16,620.00 | 16,620.00 | 42,258 |
| Sep 26, 2024 | 16,320.00 | 16,420.00 | 16,260.00 | 16,380.00 | 16,380.00 | 19,854 |
| Sep 25, 2024 | 16,200.00 | 16,420.00 | 16,180.00 | 16,240.00 | 16,240.00 | 24,918 |
| Sep 24, 2024 | 16,230.00 | 16,240.00 | 16,050.00 | 16,140.00 | 16,140.00 | 17,083 |
| Sep 23, 2024 | 15,960.00 | 16,250.00 | 15,840.00 | 16,210.00 | 16,210.00 | 26,337 |
| Sep 20, 2024 | 15,890.00 | 16,060.00 | 15,840.00 | 15,990.00 | 15,990.00 | 17,338 |
| Sep 19, 2024 | 15,880.00 | 15,910.00 | 15,800.00 | 15,870.00 | 15,870.00 | 26,301 |
| Sep 13, 2024 | 15,870.00 | 16,010.00 | 15,760.00 | 15,880.00 | 15,880.00 | 37,974 |
| Sep 12, 2024 | 15,840.00 | 15,880.00 | 15,750.00 | 15,860.00 | 15,860.00 | 11,339 |
| Sep 11, 2024 | 16,050.00 | 16,050.00 | 15,690.00 | 15,790.00 | 15,790.00 | 27,218 |
| Sep 10, 2024 | 15,900.00 | 16,240.00 | 15,840.00 | 16,030.00 | 16,030.00 | 30,807 |
| Sep 9, 2024 | 15,800.00 | 15,950.00 | 15,660.00 | 15,930.00 | 15,930.00 | 15,889 |
| Sep 6, 2024 | 16,220.00 | 16,250.00 | 15,820.00 | 15,940.00 | 15,940.00 | 29,816 |
| Sep 5, 2024 | 16,090.00 | 16,290.00 | 16,060.00 | 16,210.00 | 16,210.00 | 29,127 |
| Sep 4, 2024 | 16,270.00 | 16,410.00 | 16,040.00 | 16,070.00 | 16,070.00 | 31,944 |
| Sep 3, 2024 | 16,300.00 | 16,540.00 | 16,270.00 | 16,470.00 | 16,470.00 | 15,105 |
| Sep 2, 2024 | 16,440.00 | 16,450.00 | 16,130.00 | 16,290.00 | 16,290.00 | 28,719 |
| Aug 30, 2024 | 16,500.00 | 16,620.00 | 16,420.00 | 16,430.00 | 16,430.00 | 12,886 |
| Aug 29, 2024 | 16,630.00 | 16,630.00 | 16,480.00 | 16,550.00 | 16,550.00 | 5,198 |
| Aug 28, 2024 | 16,860.00 | 16,870.00 | 16,540.00 | 16,630.00 | 16,630.00 | 15,650 |
| Aug 27, 2024 | 16,700.00 | 16,900.00 | 16,570.00 | 16,860.00 | 16,860.00 | 26,138 |
| Aug 26, 2024 | 16,790.00 | 16,810.00 | 16,510.00 | 16,700.00 | 16,700.00 | 18,322 |
| Aug 23, 2024 | 16,330.00 | 16,840.00 | 16,300.00 | 16,790.00 | 16,790.00 | 21,377 |
| Aug 22, 2024 | 16,460.00 | 16,550.00 | 16,360.00 | 16,430.00 | 16,430.00 | 12,330 |
| Aug 21, 2024 | 16,430.00 | 16,580.00 | 16,370.00 | 16,490.00 | 16,490.00 | 27,636 |
| Aug 20, 2024 | 16,430.00 | 16,440.00 | 16,280.00 | 16,440.00 | 16,440.00 | 11,186 |
| Aug 19, 2024 | 16,340.00 | 16,490.00 | 16,310.00 | 16,320.00 | 16,320.00 | 23,834 |
| Aug 16, 2024 | 16,530.00 | 16,540.00 | 16,350.00 | 16,400.00 | 16,400.00 | 21,087 |
| Aug 14, 2024 | 16,490.00 | 16,540.00 | 16,300.00 | 16,470.00 | 16,470.00 | 17,341 |
| Aug 13, 2024 | 16,510.00 | 16,610.00 | 16,350.00 | 16,490.00 | 16,490.00 | 15,820 |
| Aug 12, 2024 | 16,110.00 | 16,510.00 | 16,110.00 | 16,500.00 | 16,500.00 | 25,204 |
| Aug 9, 2024 | 16,150.00 | 16,280.00 | 16,100.00 | 16,110.00 | 16,110.00 | 19,190 |
| Aug 8, 2024 | 16,240.00 | 16,430.00 | 16,010.00 | 16,100.00 | 16,100.00 | 52,872 |
| Aug 7, 2024 | 16,270.00 | 16,560.00 | 16,270.00 | 16,360.00 | 16,360.00 | 45,386 |
| Aug 6, 2024 | 16,300.00 | 16,620.00 | 16,190.00 | 16,520.00 | 16,520.00 | 50,897 |
| Aug 5, 2024 | 17,100.00 | 17,180.00 | 15,640.00 | 16,290.00 | 16,290.00 | 102,686 |
| Aug 2, 2024 | 17,560.00 | 17,560.00 | 17,150.00 | 17,190.00 | 17,190.00 | 31,626 |
| Aug 1, 2024 | 17,460.00 | 17,730.00 | 17,440.00 | 17,730.00 | 17,730.00 | 47,840 |
| Jul 31, 2024 | 16,940.00 | 17,470.00 | 16,610.00 | 17,460.00 | 17,460.00 | 47,190 |
| Jul 30, 2024 | 17,300.00 | 17,320.00 | 16,990.00 | 16,990.00 | 16,990.00 | 21,795 |
| Jul 29, 2024 | 17,360.00 | 17,380.00 | 17,150.00 | 17,300.00 | 17,300.00 | 12,810 |
| Jul 26, 2024 | 16,930.00 | 17,380.00 | 16,880.00 | 17,320.00 | 17,320.00 | 33,879 |
| Jul 25, 2024 | 16,940.00 | 16,980.00 | 16,750.00 | 16,920.00 | 16,920.00 | 21,487 |
| Jul 24, 2024 | 17,120.00 | 17,130.00 | 16,970.00 | 16,980.00 | 16,980.00 | 21,974 |
| Jul 23, 2024 | 17,260.00 | 17,310.00 | 17,010.00 | 17,070.00 | 17,070.00 | 35,184 |
| Jul 22, 2024 | 17,420.00 | 17,580.00 | 17,170.00 | 17,260.00 | 17,260.00 | 51,502 |
| Jul 19, 2024 | 17,600.00 | 17,600.00 | 17,260.00 | 17,380.00 | 17,380.00 | 32,056 |
| Jul 18, 2024 | 17,710.00 | 17,710.00 | 17,430.00 | 17,620.00 | 17,620.00 | 23,227 |
| Jul 17, 2024 | 17,500.00 | 17,820.00 | 17,420.00 | 17,650.00 | 17,650.00 | 43,792 |
| Jul 16, 2024 | 17,540.00 | 17,660.00 | 17,380.00 | 17,500.00 | 17,500.00 | 41,618 |
| Jul 15, 2024 | 17,590.00 | 17,660.00 | 17,430.00 | 17,630.00 | 17,630.00 | 22,830 |
| Jul 12, 2024 | 17,300.00 | 17,610.00 | 17,290.00 | 17,590.00 | 17,590.00 | 26,126 |
| Jul 11, 2024 | 17,330.00 | 17,490.00 | 17,230.00 | 17,330.00 | 17,330.00 | 25,295 |
| Jul 10, 2024 | 17,440.00 | 17,440.00 | 17,290.00 | 17,290.00 | 17,290.00 | 27,413 |
| Jul 9, 2024 | 17,770.00 | 17,790.00 | 17,420.00 | 17,420.00 | 17,420.00 | 54,592 |
| Jul 8, 2024 | 18,000.00 | 18,000.00 | 17,700.00 | 17,750.00 | 17,750.00 | 16,850 |
| Jul 5, 2024 | 17,760.00 | 18,200.00 | 17,760.00 | 17,950.00 | 17,950.00 | 48,691 |
| Jul 4, 2024 | 17,680.00 | 17,700.00 | 17,520.00 | 17,680.00 | 17,680.00 | 23,055 |
| Jul 3, 2024 | 17,900.00 | 17,990.00 | 17,520.00 | 17,680.00 | 17,680.00 | 27,042 |
| Jul 2, 2024 | 17,700.00 | 17,940.00 | 17,620.00 | 17,850.00 | 17,850.00 | 32,636 |
| Jul 1, 2024 | 17,630.00 | 17,730.00 | 17,600.00 | 17,640.00 | 17,640.00 | 16,783 |
| Jun 28, 2024 | 17,640.00 | 17,690.00 | 17,580.00 | 17,690.00 | 17,690.00 | 21,287 |
| Jun 27, 2024 | 17,610.00 | 17,610.00 | 17,450.00 | 17,570.00 | 17,570.00 | 13,045 |
| Jun 26, 2024 | 17,560.00 | 17,640.00 | 17,450.00 | 17,610.00 | 17,610.00 | 28,222 |
| Jun 25, 2024 | 17,620.00 | 17,690.00 | 17,590.00 | 17,590.00 | 17,590.00 | 45,323 |
| Jun 24, 2024 | 17,750.00 | 17,810.00 | 17,600.00 | 17,700.00 | 17,700.00 | 16,301 |
| Jun 21, 2024 | 17,900.00 | 17,910.00 | 17,750.00 | 17,750.00 | 17,750.00 | 13,692 |
| Jun 20, 2024 | 17,820.00 | 17,950.00 | 17,780.00 | 17,900.00 | 17,900.00 | 18,161 |
| Jun 19, 2024 | 17,830.00 | 17,840.00 | 17,610.00 | 17,790.00 | 17,790.00 | 28,232 |
| Jun 18, 2024 | 17,750.00 | 17,850.00 | 17,670.00 | 17,830.00 | 17,830.00 | 21,410 |
| Jun 17, 2024 | 17,820.00 | 17,820.00 | 17,630.00 | 17,730.00 | 17,730.00 | 25,644 |
| Jun 14, 2024 | 17,990.00 | 17,990.00 | 17,760.00 | 17,770.00 | 17,770.00 | 37,359 |
| Jun 13, 2024 | 17,980.00 | 18,020.00 | 17,850.00 | 17,880.00 | 17,880.00 | 27,955 |
| Jun 12, 2024 | 17,880.00 | 18,010.00 | 17,870.00 | 17,920.00 | 17,920.00 | 16,566 |
| Jun 11, 2024 | 18,080.00 | 18,100.00 | 17,870.00 | 17,880.00 | 17,880.00 | 33,037 |
| Jun 10, 2024 | 18,100.00 | 18,250.00 | 17,920.00 | 17,980.00 | 17,980.00 | 41,966 |
| Jun 7, 2024 | 17,890.00 | 18,100.00 | 17,870.00 | 18,100.00 | 18,100.00 | 16,836 |
| Jun 5, 2024 | 18,040.00 | 18,040.00 | 17,730.00 | 17,850.00 | 17,850.00 | 75,842 |
| Jun 4, 2024 | 18,170.00 | 18,180.00 | 18,000.00 | 18,040.00 | 18,040.00 | 53,101 |
| Jun 3, 2024 | 17,970.00 | 18,190.00 | 17,950.00 | 18,180.00 | 18,180.00 | 31,257 |
| May 31, 2024 | 18,280.00 | 18,610.00 | 17,930.00 | 17,930.00 | 17,930.00 | 237,960 |
| May 30, 2024 | 18,240.00 | 18,430.00 | 18,100.00 | 18,200.00 | 18,200.00 | 48,256 |
| May 29, 2024 | 18,470.00 | 18,470.00 | 18,170.00 | 18,210.00 | 18,210.00 | 47,709 |
| May 28, 2024 | 18,530.00 | 18,580.00 | 18,370.00 | 18,460.00 | 18,460.00 | 27,478 |
| May 27, 2024 | 18,630.00 | 18,640.00 | 18,370.00 | 18,530.00 | 18,530.00 | 28,374 |
| May 24, 2024 | 18,740.00 | 18,760.00 | 18,560.00 | 18,630.00 | 18,630.00 | 26,997 |
| May 23, 2024 | 18,780.00 | 18,790.00 | 18,680.00 | 18,770.00 | 18,770.00 | 14,577 |
| May 22, 2024 | 18,650.00 | 18,800.00 | 18,640.00 | 18,780.00 | 18,780.00 | 7,844 |
| May 21, 2024 | 18,870.00 | 18,880.00 | 18,650.00 | 18,680.00 | 18,680.00 | 15,883 |
| May 20, 2024 | 18,860.00 | 18,860.00 | 18,700.00 | 18,830.00 | 18,830.00 | 19,894 |
| May 17, 2024 | 18,860.00 | 19,020.00 | 18,820.00 | 18,860.00 | 18,860.00 | 32,392 |
| May 16, 2024 | 19,050.00 | 19,090.00 | 18,840.00 | 18,860.00 | 18,860.00 | 19,895 |
| May 14, 2024 | 18,700.00 | 19,050.00 | 18,700.00 | 18,860.00 | 18,860.00 | 23,612 |
| May 13, 2024 | 18,830.00 | 18,850.00 | 18,620.00 | 18,700.00 | 18,700.00 | 27,344 |
| May 10, 2024 | 18,950.00 | 19,000.00 | 18,800.00 | 18,830.00 | 18,830.00 | 23,334 |
| May 9, 2024 | 19,220.00 | 19,250.00 | 18,850.00 | 18,850.00 | 18,850.00 | 54,703 |
| May 8, 2024 | 19,390.00 | 19,510.00 | 19,140.00 | 19,170.00 | 19,170.00 | 60,914 |
| May 7, 2024 | 19,700.00 | 19,790.00 | 19,590.00 | 19,710.00 | 19,710.00 | 19,166 |
| May 3, 2024 | 19,670.00 | 19,740.00 | 19,490.00 | 19,650.00 | 19,650.00 | 25,680 |
| May 2, 2024 | 19,600.00 | 19,850.00 | 19,310.00 | 19,590.00 | 19,590.00 | 43,573 |
| Apr 30, 2024 | 19,510.00 | 19,680.00 | 19,460.00 | 19,620.00 | 19,620.00 | 28,198 |
| Apr 29, 2024 | 19,360.00 | 19,520.00 | 19,270.00 | 19,510.00 | 19,510.00 | 14,686 |
| Apr 26, 2024 | 19,310.00 | 19,420.00 | 19,170.00 | 19,400.00 | 19,400.00 | 16,960 |
| Apr 25, 2024 | 19,160.00 | 19,470.00 | 19,050.00 | 19,390.00 | 19,390.00 | 29,517 |
| Apr 24, 2024 | 19,050.00 | 19,160.00 | 18,940.00 | 19,160.00 | 19,160.00 | 18,403 |
| Apr 23, 2024 | 19,100.00 | 19,100.00 | 18,910.00 | 18,990.00 | 18,990.00 | 12,294 |
| Apr 22, 2024 | 18,660.00 | 19,150.00 | 18,660.00 | 19,100.00 | 19,100.00 | 24,870 |
| Apr 19, 2024 | 18,690.00 | 18,770.00 | 18,490.00 | 18,690.00 | 18,690.00 | 17,747 |
| Apr 18, 2024 | 18,780.00 | 18,900.00 | 18,600.00 | 18,780.00 | 18,780.00 | 23,166 |
| Apr 17, 2024 | 18,480.00 | 18,970.00 | 18,480.00 | 18,750.00 | 18,750.00 | 40,819 |
| Apr 16, 2024 | 18,380.00 | 18,710.00 | 18,370.00 | 18,630.00 | 18,630.00 | 35,151 |
| Apr 15, 2024 | 18,900.00 | 19,060.00 | 18,560.00 | 18,630.00 | 18,630.00 | 41,880 |
| Apr 12, 2024 | 19,320.00 | 19,510.00 | 19,030.00 | 19,180.00 | 19,180.00 | 51,515 |
| Apr 11, 2024 | 19,230.00 | 19,390.00 | 18,920.00 | 19,320.00 | 19,320.00 | 36,801 |
| Apr 9, 2024 | 18,840.00 | 19,450.00 | 18,840.00 | 19,240.00 | 19,240.00 | 54,568 |
| Apr 8, 2024 | 19,080.00 | 19,150.00 | 18,880.00 | 18,890.00 | 18,890.00 | 38,454 |
| Apr 5, 2024 | 19,160.00 | 19,320.00 | 19,050.00 | 19,130.00 | 19,130.00 | 38,181 |
| Apr 4, 2024 | 19,820.00 | 19,860.00 | 19,180.00 | 19,200.00 | 19,200.00 | 77,904 |
| Apr 3, 2024 | 19,990.00 | 20,100.00 | 19,570.00 | 19,830.00 | 19,830.00 | 47,964 |
| Apr 2, 2024 | 20,450.00 | 20,450.00 | 19,850.00 | 19,990.00 | 19,990.00 | 42,608 |
| Apr 1, 2024 | 20,050.00 | 20,800.00 | 20,000.00 | 20,450.00 | 20,450.00 | 48,547 |
| Mar 29, 2024 | 20,000.00 | 20,350.00 | 19,910.00 | 20,200.00 | 20,200.00 | 47,091 |
| Mar 28, 2024 | 20,000.00 | 20,100.00 | 19,950.00 | 20,000.00 | 20,000.00 | 21,557 |
| Mar 27, 2024 | 20,000.00 | 20,100.00 | 19,960.00 | 20,000.00 | 20,000.00 | 23,770 |
| Mar 26, 2024 | 19,940.00 | 20,200.00 | 19,860.00 | 20,000.00 | 20,000.00 | 29,507 |
| Mar 25, 2024 | 20,150.00 | 20,150.00 | 19,780.00 | 19,960.00 | 19,960.00 | 44,235 |
| Mar 22, 2024 | 19,900.00 | 20,150.00 | 19,750.00 | 20,150.00 | 20,150.00 | 65,078 |
| Mar 21, 2024 | 19,870.00 | 20,050.00 | 19,660.00 | 19,880.00 | 19,880.00 | 61,585 |
| Mar 20, 2024 | 19,760.00 | 19,980.00 | 19,680.00 | 19,860.00 | 19,860.00 | 59,060 |
| Mar 19, 2024 | 19,510.00 | 19,950.00 | 19,410.00 | 19,790.00 | 19,790.00 | 71,602 |
| Mar 18, 2024 | 19,810.00 | 19,810.00 | 19,540.00 | 19,580.00 | 19,580.00 | 74,329 |
| Mar 15, 2024 | 19,750.00 | 19,850.00 | 19,560.00 | 19,850.00 | 19,850.00 | 32,355 |
| Mar 14, 2024 | 19,450.00 | 19,810.00 | 19,330.00 | 19,730.00 | 19,730.00 | 31,902 |
| Mar 13, 2024 | 19,550.00 | 19,550.00 | 19,370.00 | 19,410.00 | 19,410.00 | 21,032 |
| Mar 12, 2024 | 19,350.00 | 19,700.00 | 19,300.00 | 19,530.00 | 19,530.00 | 59,226 |
| Mar 11, 2024 | 19,140.00 | 19,420.00 | 19,030.00 | 19,190.00 | 19,190.00 | 37,745 |
| Mar 8, 2024 | 19,070.00 | 19,320.00 | 18,910.00 | 19,140.00 | 19,140.00 | 73,741 |
| Mar 7, 2024 | 19,020.00 | 19,130.00 | 18,910.00 | 19,070.00 | 19,070.00 | 28,722 |
| Mar 6, 2024 | 19,170.00 | 19,170.00 | 18,910.00 | 18,980.00 | 18,980.00 | 33,495 |
| Mar 5, 2024 | 18,830.00 | 19,220.00 | 18,830.00 | 19,170.00 | 19,170.00 | 60,047 |
| Mar 4, 2024 | 19,110.00 | 19,200.00 | 18,810.00 | 18,970.00 | 18,970.00 | 71,832 |
| Feb 29, 2024 | 19,350.00 | 19,510.00 | 19,120.00 | 19,120.00 | 19,120.00 | 57,952 |
| Feb 28, 2024 | 19,420.00 | 19,480.00 | 19,070.00 | 19,370.00 | 19,370.00 | 83,172 |
| Feb 27, 2024 | 19,690.00 | 19,740.00 | 19,320.00 | 19,420.00 | 19,420.00 | 70,866 |
| Feb 26, 2024 | 20,250.00 | 20,250.00 | 19,480.00 | 19,690.00 | 19,690.00 | 107,377 |
| Feb 23, 2024 | 19,910.00 | 20,300.00 | 19,790.00 | 20,250.00 | 20,250.00 | 79,113 |
| Feb 22, 2024 | 19,990.00 | 20,250.00 | 19,830.00 | 20,000.00 | 20,000.00 | 62,659 |
| Feb 21, 2024 | 19,980.00 | 20,150.00 | 19,960.00 | 20,100.00 | 20,100.00 | 33,088 |
| Feb 20, 2024 | 20,650.00 | 20,650.00 | 20,000.00 | 20,150.00 | 20,150.00 | 28,850 |
| Feb 19, 2024 | 20,250.00 | 20,600.00 | 20,200.00 | 20,500.00 | 20,500.00 | 51,264 |
| Feb 16, 2024 | 20,550.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 57,918 |
| Feb 15, 2024 | 21,050.00 | 21,050.00 | 20,350.00 | 20,550.00 | 20,550.00 | 83,633 |
| Feb 14, 2024 | 21,000.00 | 21,550.00 | 20,900.00 | 21,050.00 | 21,050.00 | 57,914 |
| Feb 13, 2024 | 21,100.00 | 21,450.00 | 20,850.00 | 21,350.00 | 21,350.00 | 84,352 |
| Feb 8, 2024 | 21,550.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,950.00 | 140,411 |
| Feb 7, 2024 | 20,100.00 | 21,650.00 | 20,050.00 | 21,550.00 | 21,550.00 | 282,915 |
| Feb 6, 2024 | 20,400.00 | 20,400.00 | 19,750.00 | 19,980.00 | 19,980.00 | 103,968 |
| Feb 5, 2024 | 19,880.00 | 20,400.00 | 19,310.00 | 20,300.00 | 20,300.00 | 204,047 |
| Feb 2, 2024 | 19,320.00 | 19,960.00 | 19,110.00 | 19,870.00 | 19,870.00 | 162,332 |
| Feb 1, 2024 | 18,600.00 | 19,400.00 | 18,600.00 | 19,300.00 | 19,300.00 | 120,105 |
| Jan 31, 2024 | 18,570.00 | 18,750.00 | 18,260.00 | 18,620.00 | 18,620.00 | 69,643 |
| Jan 30, 2024 | 18,050.00 | 18,630.00 | 18,040.00 | 18,450.00 | 18,450.00 | 100,615 |
| Jan 29, 2024 | 17,640.00 | 18,040.00 | 17,450.00 | 17,980.00 | 17,980.00 | 71,732 |
| Jan 26, 2024 | 17,320.00 | 17,730.00 | 17,240.00 | 17,560.00 | 17,560.00 | 48,749 |
| Jan 25, 2024 | 17,650.00 | 17,690.00 | 17,170.00 | 17,340.00 | 17,340.00 | 152,974 |
| Jan 24, 2024 | 18,120.00 | 18,120.00 | 17,660.00 | 17,680.00 | 17,680.00 | 111,872 |
| Jan 23, 2024 | 18,160.00 | 18,270.00 | 18,000.00 | 18,080.00 | 18,080.00 | 66,916 |
| Jan 22, 2024 | 18,610.00 | 18,610.00 | 18,110.00 | 18,250.00 | 18,250.00 | 71,841 |
| Jan 19, 2024 | 18,540.00 | 18,760.00 | 18,500.00 | 18,500.00 | 18,500.00 | 45,061 |
| Jan 18, 2024 | 18,300.00 | 18,650.00 | 18,300.00 | 18,500.00 | 18,500.00 | 41,617 |
| Jan 17, 2024 | 18,790.00 | 18,820.00 | 17,870.00 | 18,460.00 | 18,460.00 | 161,772 |
| Jan 16, 2024 | 19,420.00 | 19,430.00 | 18,790.00 | 18,870.00 | 18,870.00 | 78,818 |
| Jan 15, 2024 | 19,930.00 | 19,930.00 | 19,770.00 | 19,400.00 | 19,400.00 | 5,174 |
| Jan 12, 2024 | 20,000.00 | 20,050.00 | 19,730.00 | 19,930.00 | 19,930.00 | 61,336 |
| Jan 11, 2024 | 20,200.00 | 20,300.00 | 19,920.00 | 19,970.00 | 19,970.00 | 62,679 |
| Jan 10, 2024 | 20,800.00 | 20,800.00 | 20,150.00 | 20,200.00 | 20,200.00 | 75,298 |
Related Tickers
INIIX VanEck International Investors Gold I
15.66
+2.49%
FEGIX First Eagle Gold I
27.54
+2.15%
SGGDX First Eagle Gold A
26.60
+2.15%
FEGOX First Eagle Gold C
23.96
+2.13%
FEURX First Eagle Gold R6
27.61
+2.11%
CPIEX Counterpoint Tactical Equity I
22.34
+2.01%
CPAEX Counterpoint Tactical Equity A
21.86
+2.01%
CPCEX Counterpoint Tactical Equity C
20.44
+2.00%
TORTX Tortoise Energy Infrastructure TR A
19.58
+1.50%
TORCX Tortoise Energy Infrastructure TR C
19.07
+1.49%
TORIX Tortoise Energy Infrastructure TR Ins
19.90
+1.48%
FSMEX Fidelity Select Medical Tech and Devcs
64.79
+1.38%
MLXAX Catalyst Energy Infrastructure A
29.53
+1.30%
MLXIX Catalyst Energy Infrastructure I
29.67
+1.30%
FSHCX Fidelity Select Health Care Svcs Port
103.07
+1.21%
BRIFX Baron Real Estate Income Retail
16.61
+1.16%
BRIUX Baron Real Estate Income R6
16.80
+1.14%
BRIIX Baron Real Estate Income Institutional
16.82
+1.14%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.02
+1.07%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.02
+1.07%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.20
+1.06%
BREFX Baron Real Estate Retail
38.99
+1.04%
BREUX Baron Real Estate R6
40.16
+1.03%
BREIX Baron Real Estate Institutional
40.16
+1.03%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.38
+1.03%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.02
+1.01%
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.06
+1.01%
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.28
+1.00%
CSMCX Congress Small Cap Growth Institutional
46.88
+0.93%
FSLBX Fidelity Select Brokerage & Inv Mgmt
183.01
+0.92%
CSMVX Congress Small Cap Growth Retail
40.73
+0.92%
NWKCX Nationwide Geneva Small Cap Gr R6
88.00
+0.86%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
86.66
+0.85%
NWHZX Nationwide Geneva Small Cap Gr A
82.06
+0.85%
KNPAX Kinetics Paradigm Adv A
141.04
+0.79%
KNPYX Kinetics Paradigm Instl
150.78
+0.79%
KNPCX Kinetics Paradigm Adv C
125.24
+0.79%
FSPHX Fidelity Select Health Care
28.14
+0.79%
WWNPX Kinetics Paradigm No Load
148.67
+0.79%
PFSLX Paradigm Select Fund
83.40
+0.79%
VLAAX Value Line Asset Allocation Investor
40.56
+0.77%
VLAIX Value Line Asset Allocation Instl
40.65
+0.77%
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.74
+0.77%
SHSCX BlackRock Health Sciences Opps Inv C
51.25
+0.77%
SHISX BlackRock Health Sciences Opps Svc
64.42
+0.77%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.96
+0.77%
CCSGX Conestoga SMid Cap Fund
26.35
+0.76%
CMGYX Columbia Select Mid Cap Gro Fd I3
29.06
+0.76%
SHSSX BlackRock Health Sciences Opps Instl
68.97
+0.76%
SHSKX BlackRock Health Sciences Opps K
69.09
+0.76%
SHSAX BlackRock Health Sciences Opps Inv A
64.03
+0.76%
CBSAX Columbia Select Mid Cap Growth Fund A
24.27
+0.75%
CLSPX Columbia Select Mid Cap Gro Fd I
28.39
+0.75%
CLSDX Columbia Select Mid Cap Gro S
28.40
+0.74%
MXXIX Marsico Midcap Growth Focus Fund
50.53
+0.72%
KSCYX Kinetics Small Cap Opportunities Inst
189.38
+0.71%
KSOCX Kinetics Small Cap Opportunities Adv C
165.39
+0.71%
KSOAX Kinetics Small Cap Opportunities Adv A
176.81
+0.71%
HGASX Hennessy Gas Utility Institutional
26.95
+0.71%
KSCOX Kinetics Small Cap Opportunities No Load
184.66
+0.71%
OEGYX Invesco Discovery Mid Cap Growth Y
34.27
+0.71%
QLENX AQR Long-Short Equity N
15.86
+0.70%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.17
+0.69%
OEGIX Invesco Discovery Mid Cap Growth R6
35.25
+0.69%
QLEIX AQR Long-Short Equity I
16.30
+0.68%
OEGNX Invesco Discovery Mid Cap Growth R
25.28
+0.68%
QLERX AQR Long-Short Equity R6
16.46
+0.67%
OEGAX Invesco Discovery Mid Cap Growth A
28.55
+0.67%
ATHWX American Century Heritage R
19.59
+0.67%
MRFOX Marshfield Concentrated Opportunity
31.87
+0.66%
ATHAX American Century Heritage A
19.99
+0.65%
EVDAX Camelot Event Driven A
20.02
+0.65%
ACILX American Century Heritage G
29.41
+0.65%
ATHIX American Century Heritage I
27.94
+0.65%
ATHGX American Century Heritage R5
27.95
+0.65%
EVDIX Camelot Event Driven Institutional
20.49
+0.64%
CCASX Conestoga Small Cap Investors
78.22
+0.63%
ATHDX American Century Heritage R6
28.81
+0.63%
ATHYX American Century Heritage Y
28.81
+0.63%
CCALX Conestoga Small Cap Institutional
80.12
+0.63%
MSFAX Morgan Stanley Inst Global Franchise I
33.67
+0.63%
TWHIX American Century Heritage Fund
24.28
+0.62%
MGQSX Morgan Stanley Inst Global Stars R6
16.57
+0.61%
GSCIX abrdn US Small Cap Equity Inst
40.47
+0.60%
MSFBX Morgan Stanley Inst Global Franchise A
32.67
+0.58%
VMACX Virtus KAR Mid-Cap Core A
57.59
+0.58%
GSXIX abrdn US Small Cap Equity Inst Svc
40.21
+0.58%
VIMCX Virtus KAR Mid-Cap Core I
59.54
+0.57%
MGQLX Morgan Stanley Inst Global Stars L
15.82
+0.57%
TMDPX AMG TimesSquare Mid Cap Growth N
16.08
+0.56%
MGQAX Morgan Stanley Inst Global Stars A
16.46
+0.55%
MGQIX Morgan Stanley Inst Global Stars I
16.56
+0.55%
LYRCX Lyrical U.S. Value Equity Fund
25.85
+0.54%
LYRAX Lyrical U.S. Value Equity Fund
26.24
+0.54%
IGLGX Columbia Select Global Equity A
18.90
+0.53%
DEOPX Davenport Equity Opportunities
24.58
+0.53%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.04
+0.53%
FSPCX Fidelity Select Insurance Port
89.99
+0.53%
FSHOX Fidelity Select Construction & Housing
118.95
+0.52%
TQMIX AMG TimesSquare Mid Cap Growth I
17.34
+0.52%