KOSDAQ - Delayed Quote KRW
025550.KS,0P0000CL1T,39699 (025550.KS)
3,395.00
-20.00
(-0.59%)
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 10, 2025 | 4,435.00 | 4,610.00 | 4,155.00 | 4,185.00 | 4,185.00 | 4,262,765 |
| Jan 9, 2025 | 4,055.00 | 4,140.00 | 3,965.00 | 4,070.00 | 4,070.00 | 610,708 |
| Jan 8, 2025 | 4,095.00 | 4,160.00 | 4,025.00 | 4,115.00 | 4,115.00 | 413,470 |
| Jan 7, 2025 | 4,070.00 | 4,200.00 | 4,000.00 | 4,065.00 | 4,065.00 | 475,871 |
| Jan 6, 2025 | 4,275.00 | 4,300.00 | 4,035.00 | 4,060.00 | 4,060.00 | 760,080 |
| Jan 3, 2025 | 4,200.00 | 4,785.00 | 4,130.00 | 4,315.00 | 4,315.00 | 5,509,199 |
| Jan 2, 2025 | 4,085.00 | 4,200.00 | 3,990.00 | 4,130.00 | 4,130.00 | 816,454 |
| Dec 30, 2024 | 3,810.00 | 4,010.00 | 3,810.00 | 4,010.00 | 4,010.00 | 270,601 |
| Dec 27, 2024 | 3,975.00 | 4,350.00 | 3,800.00 | 3,860.00 | 3,860.00 | 1,273,288 |
| Dec 26, 2024 | 4,055.00 | 4,235.00 | 3,950.00 | 3,980.00 | 3,980.00 | 709,951 |
| Dec 24, 2024 | 4,270.00 | 4,295.00 | 4,030.00 | 4,035.00 | 4,035.00 | 824,668 |
| Dec 23, 2024 | 4,100.00 | 4,500.00 | 4,055.00 | 4,210.00 | 4,210.00 | 4,707,245 |
| Dec 20, 2024 | 4,245.00 | 4,420.00 | 3,950.00 | 4,005.00 | 4,005.00 | 1,605,265 |
| Dec 19, 2024 | 4,000.00 | 4,365.00 | 4,000.00 | 4,365.00 | 4,365.00 | 681,626 |
| Dec 18, 2024 | 4,005.00 | 4,175.00 | 3,840.00 | 4,025.00 | 4,025.00 | 755,919 |
| Dec 17, 2024 | 4,265.00 | 4,265.00 | 3,945.00 | 3,945.00 | 3,945.00 | 804,614 |
| Dec 16, 2024 | 4,620.00 | 5,220.00 | 4,300.00 | 4,440.00 | 4,440.00 | 7,768,784 |
| Dec 13, 2024 | 4,065.00 | 4,170.00 | 3,990.00 | 4,120.00 | 4,120.00 | 777,943 |
| Dec 12, 2024 | 4,140.00 | 4,335.00 | 3,875.00 | 4,155.00 | 4,155.00 | 2,473,452 |
| Dec 11, 2024 | 3,920.00 | 4,180.00 | 3,770.00 | 4,090.00 | 4,090.00 | 2,463,285 |
| Dec 10, 2024 | 3,730.00 | 3,970.00 | 3,600.00 | 3,800.00 | 3,800.00 | 3,523,805 |
| Dec 9, 2024 | 3,340.00 | 3,825.00 | 3,340.00 | 3,780.00 | 3,780.00 | 5,813,017 |
| Dec 6, 2024 | 2,945.00 | 3,450.00 | 2,945.00 | 3,245.00 | 3,245.00 | 3,091,943 |
| Dec 5, 2024 | 3,120.00 | 3,145.00 | 2,810.00 | 2,910.00 | 2,910.00 | 831,564 |
| Dec 4, 2024 | 2,855.00 | 3,610.00 | 2,845.00 | 3,225.00 | 3,225.00 | 6,524,241 |
| Dec 3, 2024 | 2,825.00 | 2,890.00 | 2,820.00 | 2,870.00 | 2,870.00 | 21,171 |
| Dec 2, 2024 | 2,900.00 | 2,920.00 | 2,825.00 | 2,830.00 | 2,830.00 | 66,027 |
| Nov 29, 2024 | 2,965.00 | 2,965.00 | 2,870.00 | 2,900.00 | 2,900.00 | 32,663 |
| Nov 28, 2024 | 2,985.00 | 3,015.00 | 2,855.00 | 2,965.00 | 2,965.00 | 45,523 |
| Nov 27, 2024 | 3,010.00 | 3,025.00 | 2,975.00 | 2,995.00 | 2,995.00 | 54,511 |
| Nov 26, 2024 | 2,970.00 | 3,010.00 | 2,950.00 | 3,000.00 | 3,000.00 | 79,073 |
| Nov 25, 2024 | 2,995.00 | 3,150.00 | 2,930.00 | 2,970.00 | 2,970.00 | 355,248 |
| Nov 22, 2024 | 3,010.00 | 3,035.00 | 2,965.00 | 2,995.00 | 2,995.00 | 79,378 |
| Nov 21, 2024 | 2,850.00 | 3,080.00 | 2,815.00 | 3,030.00 | 3,030.00 | 289,064 |
| Nov 20, 2024 | 2,790.00 | 2,855.00 | 2,790.00 | 2,850.00 | 2,850.00 | 44,282 |
| Nov 19, 2024 | 2,815.00 | 2,835.00 | 2,785.00 | 2,805.00 | 2,805.00 | 54,068 |
| Nov 18, 2024 | 2,775.00 | 2,825.00 | 2,775.00 | 2,815.00 | 2,815.00 | 28,705 |
| Nov 15, 2024 | 2,800.00 | 2,800.00 | 2,740.00 | 2,775.00 | 2,775.00 | 45,127 |
| Nov 14, 2024 | 2,760.00 | 2,810.00 | 2,755.00 | 2,800.00 | 2,800.00 | 52,015 |
| Nov 13, 2024 | 2,800.00 | 2,890.00 | 2,760.00 | 2,795.00 | 2,795.00 | 60,299 |
| Nov 12, 2024 | 2,920.00 | 2,920.00 | 2,780.00 | 2,825.00 | 2,825.00 | 73,597 |
| Nov 11, 2024 | 2,930.00 | 2,940.00 | 2,865.00 | 2,905.00 | 2,905.00 | 38,850 |
| Nov 8, 2024 | 2,915.00 | 2,950.00 | 2,880.00 | 2,930.00 | 2,930.00 | 31,349 |
| Nov 7, 2024 | 2,875.00 | 2,960.00 | 2,860.00 | 2,920.00 | 2,920.00 | 57,483 |
| Nov 6, 2024 | 2,905.00 | 2,915.00 | 2,865.00 | 2,875.00 | 2,875.00 | 25,631 |
| Nov 5, 2024 | 2,850.00 | 2,905.00 | 2,850.00 | 2,890.00 | 2,890.00 | 25,322 |
| Nov 4, 2024 | 2,880.00 | 2,905.00 | 2,840.00 | 2,890.00 | 2,890.00 | 16,157 |
| Nov 1, 2024 | 2,850.00 | 2,880.00 | 2,825.00 | 2,870.00 | 2,870.00 | 16,965 |
| Oct 31, 2024 | 2,845.00 | 2,880.00 | 2,830.00 | 2,870.00 | 2,870.00 | 28,114 |
| Oct 30, 2024 | 2,845.00 | 2,920.00 | 2,830.00 | 2,875.00 | 2,875.00 | 32,064 |
| Oct 29, 2024 | 2,790.00 | 2,855.00 | 2,790.00 | 2,855.00 | 2,855.00 | 24,435 |
| Oct 28, 2024 | 2,785.00 | 2,835.00 | 2,785.00 | 2,810.00 | 2,810.00 | 22,870 |
| Oct 25, 2024 | 2,790.00 | 2,820.00 | 2,780.00 | 2,810.00 | 2,810.00 | 22,217 |
| Oct 24, 2024 | 2,835.00 | 2,850.00 | 2,780.00 | 2,790.00 | 2,790.00 | 48,825 |
| Oct 23, 2024 | 2,805.00 | 3,095.00 | 2,775.00 | 2,840.00 | 2,840.00 | 430,022 |
| Oct 22, 2024 | 2,785.00 | 2,830.00 | 2,760.00 | 2,805.00 | 2,805.00 | 17,046 |
| Oct 21, 2024 | 2,825.00 | 2,830.00 | 2,790.00 | 2,815.00 | 2,815.00 | 11,215 |
| Oct 18, 2024 | 2,800.00 | 2,800.00 | 2,775.00 | 2,795.00 | 2,795.00 | 19,053 |
| Oct 17, 2024 | 2,835.00 | 2,835.00 | 2,775.00 | 2,805.00 | 2,805.00 | 18,481 |
| Oct 16, 2024 | 2,895.00 | 2,900.00 | 2,800.00 | 2,810.00 | 2,810.00 | 37,757 |
| Oct 15, 2024 | 2,840.00 | 2,870.00 | 2,830.00 | 2,850.00 | 2,850.00 | 13,692 |
| Oct 14, 2024 | 2,885.00 | 2,895.00 | 2,825.00 | 2,845.00 | 2,845.00 | 31,698 |
| Oct 11, 2024 | 2,905.00 | 2,940.00 | 2,880.00 | 2,880.00 | 2,880.00 | 17,356 |
| Oct 10, 2024 | 2,960.00 | 2,960.00 | 2,905.00 | 2,925.00 | 2,925.00 | 22,661 |
| Oct 8, 2024 | 2,920.00 | 2,965.00 | 2,920.00 | 2,935.00 | 2,935.00 | 14,442 |
| Oct 7, 2024 | 2,940.00 | 2,970.00 | 2,930.00 | 2,945.00 | 2,945.00 | 19,145 |
| Oct 4, 2024 | 2,955.00 | 2,965.00 | 2,920.00 | 2,940.00 | 2,940.00 | 9,394 |
| Oct 2, 2024 | 2,995.00 | 2,995.00 | 2,905.00 | 2,955.00 | 2,955.00 | 13,297 |
| Sep 30, 2024 | 3,030.00 | 3,065.00 | 2,980.00 | 2,980.00 | 2,980.00 | 20,808 |
| Sep 27, 2024 | 3,000.00 | 3,060.00 | 3,000.00 | 3,030.00 | 3,030.00 | 20,176 |
| Sep 26, 2024 | 3,025.00 | 3,030.00 | 3,020.00 | 3,025.00 | 3,025.00 | 19,496 |
| Sep 25, 2024 | 2,995.00 | 3,035.00 | 2,965.00 | 3,025.00 | 3,025.00 | 26,677 |
| Sep 24, 2024 | 2,950.00 | 3,040.00 | 2,925.00 | 3,000.00 | 3,000.00 | 31,150 |
| Sep 23, 2024 | 2,930.00 | 2,960.00 | 2,905.00 | 2,950.00 | 2,950.00 | 11,651 |
| Sep 20, 2024 | 2,885.00 | 2,940.00 | 2,885.00 | 2,930.00 | 2,930.00 | 19,518 |
| Sep 19, 2024 | 2,925.00 | 2,925.00 | 2,855.00 | 2,900.00 | 2,900.00 | 11,518 |
| Sep 13, 2024 | 2,860.00 | 2,915.00 | 2,850.00 | 2,910.00 | 2,910.00 | 15,061 |
| Sep 12, 2024 | 2,810.00 | 2,875.00 | 2,790.00 | 2,860.00 | 2,860.00 | 34,895 |
| Sep 11, 2024 | 2,830.00 | 2,855.00 | 2,800.00 | 2,805.00 | 2,805.00 | 24,764 |
| Sep 10, 2024 | 2,885.00 | 2,915.00 | 2,825.00 | 2,825.00 | 2,825.00 | 29,055 |
| Sep 9, 2024 | 2,720.00 | 2,870.00 | 2,720.00 | 2,870.00 | 2,870.00 | 41,782 |
| Sep 6, 2024 | 2,915.00 | 2,935.00 | 2,835.00 | 2,835.00 | 2,835.00 | 49,447 |
| Sep 5, 2024 | 2,925.00 | 2,960.00 | 2,910.00 | 2,925.00 | 2,925.00 | 16,779 |
| Sep 4, 2024 | 2,980.00 | 3,015.00 | 2,875.00 | 2,925.00 | 2,925.00 | 66,473 |
| Sep 3, 2024 | 2,990.00 | 3,035.00 | 2,990.00 | 3,015.00 | 3,015.00 | 12,345 |
| Sep 2, 2024 | 3,020.00 | 3,070.00 | 3,000.00 | 3,005.00 | 3,005.00 | 15,627 |
| Aug 30, 2024 | 2,965.00 | 3,050.00 | 2,960.00 | 3,050.00 | 3,050.00 | 32,428 |
| Aug 29, 2024 | 2,970.00 | 3,005.00 | 2,950.00 | 2,980.00 | 2,980.00 | 53,401 |
| Aug 28, 2024 | 3,030.00 | 3,075.00 | 2,990.00 | 3,005.00 | 3,005.00 | 37,523 |
| Aug 27, 2024 | 2,995.00 | 3,060.00 | 2,985.00 | 3,030.00 | 3,030.00 | 31,216 |
| Aug 26, 2024 | 3,035.00 | 3,050.00 | 2,995.00 | 3,025.00 | 3,025.00 | 52,050 |
| Aug 23, 2024 | 3,050.00 | 3,085.00 | 3,030.00 | 3,035.00 | 3,035.00 | 25,836 |
| Aug 22, 2024 | 3,115.00 | 3,135.00 | 3,060.00 | 3,085.00 | 3,085.00 | 36,732 |
| Aug 21, 2024 | 3,050.00 | 3,125.00 | 3,050.00 | 3,105.00 | 3,105.00 | 36,663 |
| Aug 20, 2024 | 3,055.00 | 3,120.00 | 3,055.00 | 3,080.00 | 3,080.00 | 17,515 |
| Aug 19, 2024 | 3,100.00 | 3,120.00 | 3,050.00 | 3,050.00 | 3,050.00 | 33,616 |
| Aug 16, 2024 | 3,090.00 | 3,120.00 | 3,090.00 | 3,115.00 | 3,115.00 | 30,308 |
| Aug 14, 2024 | 3,080.00 | 3,120.00 | 3,080.00 | 3,100.00 | 3,100.00 | 35,977 |
| Aug 13, 2024 | 3,085.00 | 3,115.00 | 3,065.00 | 3,075.00 | 3,075.00 | 32,903 |
| Aug 12, 2024 | 3,085.00 | 3,135.00 | 3,075.00 | 3,115.00 | 3,115.00 | 46,906 |
| Aug 9, 2024 | 3,010.00 | 3,085.00 | 3,010.00 | 3,085.00 | 3,085.00 | 51,930 |
| Aug 8, 2024 | 2,985.00 | 3,030.00 | 2,960.00 | 2,995.00 | 2,995.00 | 42,425 |
| Aug 7, 2024 | 2,945.00 | 3,065.00 | 2,945.00 | 3,015.00 | 3,015.00 | 82,165 |
| Aug 6, 2024 | 2,765.00 | 3,025.00 | 2,765.00 | 2,960.00 | 2,960.00 | 122,941 |
| Aug 5, 2024 | 3,145.00 | 3,190.00 | 2,850.00 | 2,920.00 | 2,920.00 | 183,355 |
| Aug 2, 2024 | 3,225.00 | 3,270.00 | 3,160.00 | 3,180.00 | 3,180.00 | 116,445 |
| Aug 1, 2024 | 3,315.00 | 3,340.00 | 3,280.00 | 3,295.00 | 3,295.00 | 52,364 |
| Jul 31, 2024 | 3,285.00 | 3,330.00 | 3,245.00 | 3,295.00 | 3,295.00 | 97,798 |
| Jul 30, 2024 | 3,360.00 | 3,430.00 | 3,290.00 | 3,295.00 | 3,295.00 | 203,950 |
| Jul 29, 2024 | 3,245.00 | 3,440.00 | 3,230.00 | 3,370.00 | 3,370.00 | 487,367 |
| Jul 26, 2024 | 3,145.00 | 3,225.00 | 3,145.00 | 3,225.00 | 3,225.00 | 46,158 |
| Jul 25, 2024 | 3,210.00 | 3,215.00 | 3,135.00 | 3,160.00 | 3,160.00 | 81,128 |
| Jul 24, 2024 | 3,320.00 | 3,325.00 | 3,205.00 | 3,245.00 | 3,245.00 | 225,184 |
| Jul 23, 2024 | 3,375.00 | 3,380.00 | 3,315.00 | 3,340.00 | 3,340.00 | 63,822 |
| Jul 22, 2024 | 3,400.00 | 3,400.00 | 3,330.00 | 3,370.00 | 3,370.00 | 60,786 |
| Jul 19, 2024 | 3,415.00 | 3,425.00 | 3,375.00 | 3,395.00 | 3,395.00 | 39,699 |
| Jul 18, 2024 | 3,430.00 | 3,430.00 | 3,375.00 | 3,415.00 | 3,415.00 | 86,284 |
| Jul 17, 2024 | 3,380.00 | 3,440.00 | 3,345.00 | 3,435.00 | 3,435.00 | 140,707 |
| Jul 16, 2024 | 3,390.00 | 3,450.00 | 3,335.00 | 3,360.00 | 3,360.00 | 145,773 |
| Jul 15, 2024 | 3,355.00 | 3,390.00 | 3,340.00 | 3,385.00 | 3,385.00 | 39,604 |
| Jul 12, 2024 | 3,410.00 | 3,410.00 | 3,340.00 | 3,355.00 | 3,355.00 | 92,215 |
| Jul 11, 2024 | 3,415.00 | 3,430.00 | 3,395.00 | 3,395.00 | 3,395.00 | 48,921 |
| Jul 10, 2024 | 3,400.00 | 3,425.00 | 3,375.00 | 3,415.00 | 3,415.00 | 42,712 |
| Jul 9, 2024 | 3,400.00 | 3,420.00 | 3,385.00 | 3,395.00 | 3,395.00 | 33,066 |
| Jul 8, 2024 | 3,370.00 | 3,420.00 | 3,370.00 | 3,390.00 | 3,390.00 | 46,242 |
| Jul 5, 2024 | 3,360.00 | 3,425.00 | 3,350.00 | 3,390.00 | 3,390.00 | 84,454 |
| Jul 4, 2024 | 3,360.00 | 3,395.00 | 3,350.00 | 3,365.00 | 3,365.00 | 57,993 |
| Jul 3, 2024 | 3,400.00 | 3,430.00 | 3,375.00 | 3,375.00 | 3,375.00 | 59,226 |
| Jul 2, 2024 | 3,475.00 | 3,495.00 | 3,385.00 | 3,420.00 | 3,420.00 | 148,832 |
| Jul 1, 2024 | 3,485.00 | 3,520.00 | 3,455.00 | 3,475.00 | 3,475.00 | 118,183 |
| Jun 28, 2024 | 3,495.00 | 3,515.00 | 3,470.00 | 3,495.00 | 3,495.00 | 39,043 |
| Jun 27, 2024 | 3,495.00 | 3,515.00 | 3,475.00 | 3,485.00 | 3,485.00 | 58,631 |
| Jun 26, 2024 | 3,520.00 | 3,550.00 | 3,485.00 | 3,495.00 | 3,495.00 | 79,702 |
| Jun 25, 2024 | 3,480.00 | 3,525.00 | 3,460.00 | 3,500.00 | 3,500.00 | 92,181 |
| Jun 24, 2024 | 3,540.00 | 3,560.00 | 3,485.00 | 3,490.00 | 3,490.00 | 155,261 |
| Jun 21, 2024 | 3,610.00 | 3,665.00 | 3,535.00 | 3,535.00 | 3,535.00 | 357,012 |
| Jun 20, 2024 | 3,505.00 | 3,750.00 | 3,505.00 | 3,660.00 | 3,660.00 | 1,530,988 |
| Jun 19, 2024 | 3,515.00 | 3,515.00 | 3,480.00 | 3,515.00 | 3,515.00 | 50,957 |
| Jun 18, 2024 | 3,500.00 | 3,550.00 | 3,485.00 | 3,515.00 | 3,515.00 | 56,029 |
| Jun 17, 2024 | 3,490.00 | 3,515.00 | 3,455.00 | 3,505.00 | 3,505.00 | 83,777 |
| Jun 14, 2024 | 3,530.00 | 3,550.00 | 3,470.00 | 3,490.00 | 3,490.00 | 152,821 |
| Jun 13, 2024 | 3,580.00 | 3,600.00 | 3,530.00 | 3,530.00 | 3,530.00 | 126,678 |
| Jun 12, 2024 | 3,585.00 | 3,630.00 | 3,575.00 | 3,590.00 | 3,590.00 | 112,615 |
| Jun 11, 2024 | 3,620.00 | 3,650.00 | 3,590.00 | 3,605.00 | 3,605.00 | 164,952 |
| Jun 10, 2024 | 3,645.00 | 3,665.00 | 3,575.00 | 3,640.00 | 3,640.00 | 305,089 |
| Jun 7, 2024 | 3,695.00 | 3,745.00 | 3,610.00 | 3,650.00 | 3,650.00 | 520,046 |
| Jun 5, 2024 | 3,560.00 | 4,050.00 | 3,535.00 | 3,670.00 | 3,670.00 | 4,400,482 |
| Jun 4, 2024 | 3,635.00 | 3,700.00 | 3,555.00 | 3,590.00 | 3,590.00 | 316,791 |
| Jun 3, 2024 | 3,435.00 | 3,680.00 | 3,420.00 | 3,635.00 | 3,635.00 | 803,806 |
| May 31, 2024 | 3,425.00 | 3,470.00 | 3,425.00 | 3,450.00 | 3,450.00 | 71,359 |
| May 30, 2024 | 3,440.00 | 3,470.00 | 3,425.00 | 3,450.00 | 3,450.00 | 104,904 |
| May 29, 2024 | 3,480.00 | 3,535.00 | 3,440.00 | 3,460.00 | 3,460.00 | 154,394 |
| May 28, 2024 | 3,560.00 | 3,560.00 | 3,465.00 | 3,475.00 | 3,475.00 | 329,265 |
| May 27, 2024 | 3,605.00 | 3,695.00 | 3,525.00 | 3,530.00 | 3,530.00 | 353,709 |
| May 24, 2024 | 3,625.00 | 3,680.00 | 3,565.00 | 3,605.00 | 3,605.00 | 317,195 |
| May 23, 2024 | 3,750.00 | 3,890.00 | 3,655.00 | 3,655.00 | 3,655.00 | 2,751,583 |
| May 22, 2024 | 3,545.00 | 4,115.00 | 3,510.00 | 3,650.00 | 3,650.00 | 7,809,537 |
| May 21, 2024 | 3,550.00 | 3,675.00 | 3,540.00 | 3,545.00 | 3,545.00 | 52,307 |
| May 20, 2024 | 3,560.00 | 3,620.00 | 3,530.00 | 3,550.00 | 3,550.00 | 41,413 |
| May 17, 2024 | 3,635.00 | 3,635.00 | 3,565.00 | 3,585.00 | 3,585.00 | 42,325 |
| May 16, 2024 | 3,630.00 | 3,645.00 | 3,600.00 | 3,615.00 | 3,615.00 | 36,672 |
| May 14, 2024 | 3,595.00 | 3,680.00 | 3,595.00 | 3,625.00 | 3,625.00 | 77,761 |
| May 13, 2024 | 3,635.00 | 3,635.00 | 3,595.00 | 3,615.00 | 3,615.00 | 60,411 |
| May 10, 2024 | 3,620.00 | 3,675.00 | 3,605.00 | 3,620.00 | 3,620.00 | 49,772 |
| May 9, 2024 | 3,720.00 | 3,800.00 | 3,620.00 | 3,620.00 | 3,620.00 | 302,597 |
| May 8, 2024 | 3,650.00 | 3,715.00 | 3,650.00 | 3,670.00 | 3,670.00 | 133,183 |
| May 7, 2024 | 3,635.00 | 3,715.00 | 3,590.00 | 3,645.00 | 3,645.00 | 226,104 |
| May 3, 2024 | 3,690.00 | 3,710.00 | 3,620.00 | 3,635.00 | 3,635.00 | 81,749 |
| May 2, 2024 | 3,690.00 | 3,730.00 | 3,620.00 | 3,695.00 | 3,695.00 | 156,032 |
| Apr 30, 2024 | 3,595.00 | 3,755.00 | 3,545.00 | 3,710.00 | 3,710.00 | 441,745 |
| Apr 29, 2024 | 3,550.00 | 3,600.00 | 3,540.00 | 3,595.00 | 3,595.00 | 29,258 |
| Apr 26, 2024 | 3,605.00 | 3,605.00 | 3,515.00 | 3,550.00 | 3,550.00 | 31,696 |
| Apr 25, 2024 | 3,525.00 | 3,620.00 | 3,500.00 | 3,585.00 | 3,585.00 | 63,442 |
| Apr 24, 2024 | 3,600.00 | 3,600.00 | 3,525.00 | 3,585.00 | 3,585.00 | 20,505 |
| Apr 23, 2024 | 3,595.00 | 3,635.00 | 3,555.00 | 3,585.00 | 3,585.00 | 21,588 |
| Apr 22, 2024 | 3,595.00 | 3,615.00 | 3,540.00 | 3,595.00 | 3,595.00 | 36,050 |
| Apr 19, 2024 | 3,600.00 | 3,700.00 | 3,450.00 | 3,595.00 | 3,595.00 | 93,108 |
| Apr 18, 2024 | 3,510.00 | 3,660.00 | 3,505.00 | 3,640.00 | 3,640.00 | 116,323 |
| Apr 17, 2024 | 3,495.00 | 3,535.00 | 3,455.00 | 3,510.00 | 3,510.00 | 27,244 |
| Apr 16, 2024 | 3,545.00 | 3,580.00 | 3,460.00 | 3,500.00 | 3,500.00 | 43,837 |
| Apr 15, 2024 | 3,615.00 | 3,615.00 | 3,530.00 | 3,580.00 | 3,580.00 | 32,506 |
| Apr 12, 2024 | 3,565.00 | 3,670.00 | 3,505.00 | 3,620.00 | 3,620.00 | 84,085 |
| Apr 11, 2024 | 3,675.00 | 3,675.00 | 3,525.00 | 3,565.00 | 3,565.00 | 55,269 |
| Apr 9, 2024 | 3,625.00 | 3,685.00 | 3,625.00 | 3,680.00 | 3,680.00 | 36,566 |
| Apr 8, 2024 | 3,690.00 | 3,735.00 | 3,670.00 | 3,670.00 | 3,670.00 | 96,738 |
| Apr 5, 2024 | 3,610.00 | 3,690.00 | 3,605.00 | 3,685.00 | 3,685.00 | 120,654 |
| Apr 4, 2024 | 3,535.00 | 3,655.00 | 3,535.00 | 3,610.00 | 3,610.00 | 67,511 |
| Apr 3, 2024 | 3,585.00 | 3,590.00 | 3,460.00 | 3,555.00 | 3,555.00 | 24,939 |
| Apr 2, 2024 | 3,535.00 | 3,595.00 | 3,525.00 | 3,585.00 | 3,585.00 | 36,623 |
| Apr 1, 2024 | 3,590.00 | 3,590.00 | 3,550.00 | 3,570.00 | 3,570.00 | 33,525 |
| Mar 29, 2024 | 3,580.00 | 3,600.00 | 3,545.00 | 3,590.00 | 3,590.00 | 25,213 |
| Mar 28, 2024 | 3,560.00 | 3,625.00 | 3,550.00 | 3,595.00 | 3,595.00 | 15,566 |
| Mar 27, 2024 | 3,595.00 | 3,600.00 | 3,535.00 | 3,590.00 | 3,590.00 | 25,590 |
| Mar 26, 2024 | 3,565.00 | 3,610.00 | 3,565.00 | 3,590.00 | 3,590.00 | 41,477 |
| Mar 25, 2024 | 3,555.00 | 3,630.00 | 3,545.00 | 3,595.00 | 3,595.00 | 48,746 |
| Mar 22, 2024 | 3,595.00 | 3,605.00 | 3,550.00 | 3,590.00 | 3,590.00 | 51,126 |
| Mar 21, 2024 | 3,580.00 | 3,600.00 | 3,570.00 | 3,595.00 | 3,595.00 | 47,257 |
| Mar 20, 2024 | 3,515.00 | 3,590.00 | 3,500.00 | 3,580.00 | 3,580.00 | 58,187 |
| Mar 19, 2024 | 3,540.00 | 3,575.00 | 3,515.00 | 3,550.00 | 3,550.00 | 56,171 |
| Mar 18, 2024 | 3,500.00 | 3,565.00 | 3,500.00 | 3,540.00 | 3,540.00 | 70,587 |
| Mar 15, 2024 | 3,495.00 | 3,520.00 | 3,450.00 | 3,500.00 | 3,500.00 | 29,375 |
| Mar 14, 2024 | 3,400.00 | 3,500.00 | 3,385.00 | 3,495.00 | 3,495.00 | 77,612 |
| Mar 13, 2024 | 3,400.00 | 3,425.00 | 3,370.00 | 3,400.00 | 3,400.00 | 40,689 |
| Mar 12, 2024 | 3,405.00 | 3,415.00 | 3,360.00 | 3,370.00 | 3,370.00 | 39,651 |
| Mar 11, 2024 | 3,355.00 | 3,400.00 | 3,345.00 | 3,400.00 | 3,400.00 | 50,548 |
| Mar 8, 2024 | 3,435.00 | 3,450.00 | 3,355.00 | 3,385.00 | 3,385.00 | 81,220 |
| Mar 7, 2024 | 3,455.00 | 3,470.00 | 3,400.00 | 3,430.00 | 3,430.00 | 74,922 |
| Mar 6, 2024 | 3,445.00 | 3,500.00 | 3,420.00 | 3,480.00 | 3,480.00 | 37,127 |
| Mar 5, 2024 | 3,595.00 | 3,595.00 | 3,430.00 | 3,480.00 | 3,480.00 | 207,184 |
| Mar 4, 2024 | 3,610.00 | 3,640.00 | 3,585.00 | 3,595.00 | 3,595.00 | 35,380 |
| Feb 29, 2024 | 3,630.00 | 3,645.00 | 3,590.00 | 3,610.00 | 3,610.00 | 32,949 |
| Feb 28, 2024 | 3,615.00 | 3,640.00 | 3,615.00 | 3,635.00 | 3,635.00 | 20,860 |
| Feb 27, 2024 | 3,640.00 | 3,675.00 | 3,615.00 | 3,630.00 | 3,630.00 | 48,400 |
| Feb 26, 2024 | 3,675.00 | 3,685.00 | 3,660.00 | 3,680.00 | 3,680.00 | 15,705 |
| Feb 23, 2024 | 3,710.00 | 3,710.00 | 3,675.00 | 3,690.00 | 3,690.00 | 28,212 |
| Feb 22, 2024 | 3,720.00 | 3,725.00 | 3,685.00 | 3,720.00 | 3,720.00 | 32,242 |
| Feb 21, 2024 | 3,740.00 | 3,745.00 | 3,700.00 | 3,725.00 | 3,725.00 | 37,978 |
| Feb 20, 2024 | 3,680.00 | 3,740.00 | 3,680.00 | 3,740.00 | 3,740.00 | 22,976 |
| Feb 19, 2024 | 3,700.00 | 3,715.00 | 3,695.00 | 3,715.00 | 3,715.00 | 34,501 |
| Feb 16, 2024 | 3,705.00 | 3,705.00 | 3,665.00 | 3,700.00 | 3,700.00 | 42,051 |
| Feb 15, 2024 | 3,695.00 | 3,705.00 | 3,675.00 | 3,685.00 | 3,685.00 | 24,915 |
| Feb 14, 2024 | 3,705.00 | 3,710.00 | 3,665.00 | 3,690.00 | 3,690.00 | 29,014 |
| Feb 13, 2024 | 3,685.00 | 3,710.00 | 3,660.00 | 3,700.00 | 3,700.00 | 47,963 |
| Feb 8, 2024 | 3,675.00 | 3,675.00 | 3,645.00 | 3,660.00 | 3,660.00 | 30,050 |
| Feb 7, 2024 | 3,680.00 | 3,680.00 | 3,650.00 | 3,665.00 | 3,665.00 | 19,837 |
| Feb 6, 2024 | 3,650.00 | 3,715.00 | 3,640.00 | 3,660.00 | 3,660.00 | 44,181 |
| Feb 5, 2024 | 3,675.00 | 3,675.00 | 3,640.00 | 3,675.00 | 3,675.00 | 38,703 |
| Feb 2, 2024 | 3,620.00 | 3,685.00 | 3,620.00 | 3,665.00 | 3,665.00 | 27,933 |
| Feb 1, 2024 | 3,600.00 | 3,655.00 | 3,600.00 | 3,640.00 | 3,640.00 | 54,055 |
| Jan 31, 2024 | 3,655.00 | 3,655.00 | 3,600.00 | 3,640.00 | 3,640.00 | 60,802 |
| Jan 30, 2024 | 3,640.00 | 3,660.00 | 3,625.00 | 3,640.00 | 3,640.00 | 30,485 |
| Jan 29, 2024 | 3,650.00 | 3,670.00 | 3,605.00 | 3,640.00 | 3,640.00 | 71,596 |
| Jan 26, 2024 | 3,690.00 | 3,690.00 | 3,630.00 | 3,670.00 | 3,670.00 | 28,090 |
| Jan 25, 2024 | 3,630.00 | 3,670.00 | 3,600.00 | 3,670.00 | 3,670.00 | 57,844 |
| Jan 24, 2024 | 3,635.00 | 3,685.00 | 3,635.00 | 3,670.00 | 3,670.00 | 54,455 |
| Jan 23, 2024 | 3,680.00 | 3,715.00 | 3,650.00 | 3,685.00 | 3,685.00 | 45,138 |
| Jan 22, 2024 | 3,755.00 | 3,760.00 | 3,690.00 | 3,705.00 | 3,705.00 | 31,582 |
| Jan 19, 2024 | 3,730.00 | 3,750.00 | 3,685.00 | 3,730.00 | 3,730.00 | 51,253 |
| Jan 18, 2024 | 3,685.00 | 3,755.00 | 3,685.00 | 3,730.00 | 3,730.00 | 38,533 |
| Jan 17, 2024 | 3,780.00 | 3,780.00 | 3,670.00 | 3,715.00 | 3,715.00 | 70,801 |
| Jan 16, 2024 | 3,800.00 | 3,810.00 | 3,700.00 | 3,785.00 | 3,785.00 | 90,435 |
| Jan 15, 2024 | 3,755.00 | 3,790.00 | 3,755.00 | 3,790.00 | 3,790.00 | 5,190 |
| Jan 12, 2024 | 3,825.00 | 3,825.00 | 3,755.00 | 3,785.00 | 3,785.00 | 74,345 |
| Jan 11, 2024 | 3,825.00 | 3,825.00 | 3,790.00 | 3,815.00 | 3,815.00 | 40,799 |
| Jan 10, 2024 | 3,810.00 | 3,810.00 | 3,780.00 | 3,810.00 | 3,810.00 | 37,425 |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.81
+1.46%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.85
+1.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.61
+1.45%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.54
+1.44%
KNPYX Kinetics Paradigm Instl
152.76
+1.31%
WWNPX Kinetics Paradigm No Load
150.61
+1.30%
KNPAX Kinetics Paradigm Adv A
142.88
+1.30%
KNPCX Kinetics Paradigm Adv C
126.87
+1.30%
KSCYX Kinetics Small Cap Opportunities Inst
191.75
+1.25%
KSCOX Kinetics Small Cap Opportunities No Load
186.97
+1.25%
KSOAX Kinetics Small Cap Opportunities Adv A
179.02
+1.25%
KSOCX Kinetics Small Cap Opportunities Adv C
167.45
+1.25%
KMKYX Kinetics Market Opportunities Inst
85.36
+1.23%
KMKNX Kinetics Market Opportunities No Load
83.92
+1.23%
KMKAX Kinetics Market Opportunities Adv A
82.41
+1.24%
KMKCX Kinetics Market Opportunities Adv C
78.14
+1.24%
MBXIX Catalyst/Millburn Hedge Strategy I
40.07
+1.14%
MBXAX Catalyst/Millburn Hedge Strategy A
39.77
+1.12%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.38
+1.11%
MBXCX Catalyst/Millburn Hedge Strategy C
38.71
+1.10%
KINCX Kinetics Internet Adv C
78.80
+1.04%
WWWFX Kinetics Internet No Load
107.53
+1.03%
BREUX Baron Real Estate R6
38.81
-3.36%
BREIX Baron Real Estate Institutional
38.82
-3.34%
KINAX Kinetics Internet Adv A
96.89
+1.02%
ENPIX ProFunds UltraSector Energy Fund
41.25
+0.54%
ENPSX ProFunds UltraSector Energy Fund
35.02
+0.52%
BHCFX Baron Health Care Fund
19.37
-0.82%
FEGIX First Eagle Gold I
27.67
+0.47%
FEURX First Eagle Gold R6
27.74
+0.47%
KGLCX Kinetics The Global Fund
15.23
+0.53%
FEGOX First Eagle Gold C
24.07
+0.46%
BHCUX Baron Health Care Fund
19.64
-0.81%
BHCHX Baron Health Care Fund
19.65
-0.81%
SGGDX First Eagle Gold A
26.72
+0.45%
KGLAX Kinetics The Global Fund
16.53
+0.55%
WWWEX Kinetics Global No Load
16.65
+0.48%
BDFIX Baron Discovery Fund
33.29
-0.98%
BDFFX Baron Discovery Fund
32.33
-0.98%
FIKAX Fidelity Advisor Energy Z
48.22
+0.29%
FANIX Fidelity Advisor Energy I
48.27
+0.29%
FANAX Fidelity Advisor Energy A
45.41
+0.29%
BDAFX Baron Durable Advantage Fund
28.05
-1.79%
BDAIX Baron Durable Advantage Fund
28.44
-1.76%
FSENX Fidelity Select Energy Portfolio
58.72
+0.27%
RCMFX Schwartz Value Focused
55.63
+0.27%
AGCWX American Century Global Small Cap R
17.74
-1.44%
AGCLX American Century Global Small Cap A
18.14
-1.41%
AGCVX American Century Global Small Cap Inv
18.46
-1.39%
AGCSX American Century Global Small Cap I
18.72
-1.42%
AGCTX American Century Global Small Cap R6
18.92
-1.36%
FSRPX Fidelity Select Retailing
20.71
+0.19%
INIIX VanEck International Investors Gold I
15.69
+0.19%
FNARX Fidelity Natural Resources Fund
42.71
+0.19%
HNRGX Hennessy Energy Transition Investor
27.80
+0.18%
HNRIX Hennessy Energy Transition Instl
28.43
+0.18%
AGCHX American Century Global Small Cap C
16.88
-1.40%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.14
+0.17%
FFGIX Fidelity Advisor Global Commodity Stk I
18.17
+0.17%
FFGAX Fidelity Advisor Global Commodity Stk A
18.18
+0.17%
FFGCX Fidelity Global Commodity Stock
18.20
+0.17%
HFSAX Hundredfold Select Alternative Inv
23.53
-0.38%
FPHAX Fidelity Select Pharmaceuticals Port
25.63
+0.12%
FTGMX Franklin Growth Allocation R6
20.15
-1.37%
NSRIX Northern Global Sustainability Index Fund
22.49
-1.62%
NSRKX Northern Global Sustainability Index Fund
22.50
-1.62%
AVALX Aegis Value I
36.96
+0.08%
BIVRX Invenomic Investor
16.80
+0.06%
BIVIX Invenomic Institutional
17.15
+0.06%
BIVSX Invenomic Super Institutional
17.39
+0.06%
HMECX NexPoint Merger Arbitrage C
18.81
+0.05%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
HMEAX NexPoint Merger Arbitrage A
19.38
+0.05%
GAAAX GMO Opportunistic Income R6
24.02
-0.12%
GMOLX GMO Opportunistic Income Fund
24.06
-0.12%
IRSQX Voya Target Retirement 2050 I
14.82
-1.46%
RFRFX Columbia Floating Rate Inst2
33.79
0.00%
CFRZX Columbia Floating Rate Inst
33.61
0.00%
HMEZX NexPoint Merger Arbitrage Z
19.78
0.00%
BTTRX American Century Zero Coupon 2025 Inv
112.34
-0.01%
ACTVX American Century Zero Coupon 2025 Adv
105.17
-0.01%
GIFSX Guggenheim Floating Rate Strats R6
24.27
-0.04%
GIFIX Guggenheim Floating Rate Strats Instl
24.26
-0.04%
PWIYX PACE International Equity Y
18.30
-0.05%
BCSFX Brown Capital Management International Small Company Fund
24.72
-0.08%
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.30
-0.08%
BCSVX Brown Capital Management International Small Company Fund
24.15
-0.08%
AMFIX AAMA Income
23.89
-0.08%
NFRFX Nuveen Floating Rate Income R6
18.31
-0.11%
NFRIX Nuveen Floating Rate Income I
18.23
-0.11%
NFRAX Nuveen Floating Rate Income A
18.21
-0.11%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.31
-0.12%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.75
-0.13%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.75
-0.13%
TGHYX TCW Funds, Inc. - TCW High Yield Bond ETF
30.73
-0.13%
CVSCX Calamos Market Neutral Income C
15.24
-0.13%
CVSIX Calamos Market Neutral Income A
15.16
-0.13%
GIKRX Guggenheim Limited Duration R6
24.34
-0.16%
GMODX GMO Opportunistic Income Fund
24.11
-0.17%
EVDIX Camelot Event Driven Institutional
20.45
-0.20%