KOSDAQ - Delayed Quote KRW
BIT Computer Co Ltd (032850.KS)
At close: July 20 at 5:00 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5,070.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,995.00 | 51,947 |
| Oct 16, 2024 | 5,130.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | 32,162 |
| Oct 15, 2024 | 5,080.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 53,204 |
| Oct 14, 2024 | 5,080.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,070.00 | 33,599 |
| Oct 11, 2024 | 5,110.00 | 5,160.00 | 5,070.00 | 5,070.00 | 5,070.00 | 46,474 |
| Oct 10, 2024 | 5,200.00 | 5,200.00 | 5,130.00 | 5,130.00 | 5,130.00 | 28,724 |
| Oct 8, 2024 | 5,160.00 | 5,230.00 | 5,120.00 | 5,140.00 | 5,140.00 | 28,281 |
| Oct 7, 2024 | 5,180.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | 18,719 |
| Oct 4, 2024 | 5,120.00 | 5,240.00 | 5,110.00 | 5,160.00 | 5,160.00 | 22,669 |
| Oct 2, 2024 | 5,190.00 | 5,230.00 | 5,130.00 | 5,140.00 | 5,140.00 | 43,958 |
| Sep 30, 2024 | 5,300.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,230.00 | 65,985 |
| Sep 27, 2024 | 5,360.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,300.00 | 62,358 |
| Sep 26, 2024 | 5,300.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,330.00 | 46,618 |
| Sep 25, 2024 | 5,270.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | 58,692 |
| Sep 24, 2024 | 5,250.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | 58,438 |
| Sep 23, 2024 | 5,200.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | 92,380 |
| Sep 20, 2024 | 5,130.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | 70,140 |
| Sep 19, 2024 | 5,130.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 43,822 |
| Sep 13, 2024 | 5,200.00 | 5,210.00 | 5,120.00 | 5,130.00 | 5,130.00 | 50,376 |
| Sep 12, 2024 | 5,030.00 | 5,180.00 | 5,030.00 | 5,180.00 | 5,180.00 | 96,188 |
| Sep 11, 2024 | 5,040.00 | 5,130.00 | 4,960.00 | 4,990.00 | 4,990.00 | 105,106 |
| Sep 10, 2024 | 5,080.00 | 5,130.00 | 4,965.00 | 5,030.00 | 5,030.00 | 87,022 |
| Sep 9, 2024 | 4,910.00 | 5,140.00 | 4,880.00 | 5,070.00 | 5,070.00 | 74,098 |
| Sep 6, 2024 | 5,150.00 | 5,210.00 | 5,040.00 | 5,050.00 | 5,050.00 | 129,708 |
| Sep 5, 2024 | 5,250.00 | 5,350.00 | 5,100.00 | 5,170.00 | 5,170.00 | 168,820 |
| Sep 4, 2024 | 5,270.00 | 5,390.00 | 5,200.00 | 5,240.00 | 5,240.00 | 176,631 |
| Sep 3, 2024 | 5,430.00 | 5,560.00 | 5,390.00 | 5,470.00 | 5,470.00 | 195,884 |
| Sep 2, 2024 | 5,430.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,410.00 | 294,945 |
| Aug 30, 2024 | 5,360.00 | 5,630.00 | 5,270.00 | 5,510.00 | 5,510.00 | 553,352 |
| Aug 29, 2024 | 5,440.00 | 5,690.00 | 5,320.00 | 5,330.00 | 5,330.00 | 438,732 |
| Aug 28, 2024 | 5,630.00 | 5,940.00 | 5,580.00 | 5,610.00 | 5,610.00 | 747,604 |
| Aug 27, 2024 | 6,090.00 | 6,600.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,313,551 |
| Aug 26, 2024 | 5,650.00 | 5,850.00 | 5,570.00 | 5,800.00 | 5,800.00 | 463,745 |
| Aug 23, 2024 | 5,470.00 | 5,630.00 | 5,420.00 | 5,530.00 | 5,530.00 | 88,108 |
| Aug 22, 2024 | 5,550.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | 78,352 |
| Aug 21, 2024 | 5,700.00 | 5,750.00 | 5,530.00 | 5,570.00 | 5,570.00 | 129,063 |
| Aug 20, 2024 | 5,710.00 | 5,820.00 | 5,680.00 | 5,710.00 | 5,710.00 | 167,576 |
| Aug 19, 2024 | 5,570.00 | 5,790.00 | 5,540.00 | 5,760.00 | 5,760.00 | 255,960 |
| Aug 16, 2024 | 5,490.00 | 5,590.00 | 5,380.00 | 5,550.00 | 5,550.00 | 136,857 |
| Aug 14, 2024 | 5,380.00 | 5,450.00 | 5,310.00 | 5,420.00 | 5,420.00 | 61,559 |
| Aug 13, 2024 | 5,450.00 | 5,450.00 | 5,280.00 | 5,330.00 | 5,330.00 | 49,365 |
| Aug 12, 2024 | 5,380.00 | 5,500.00 | 5,380.00 | 5,450.00 | 5,450.00 | 40,589 |
| Aug 9, 2024 | 5,330.00 | 5,440.00 | 5,320.00 | 5,370.00 | 5,370.00 | 49,123 |
| Aug 8, 2024 | 5,270.00 | 5,520.00 | 5,260.00 | 5,320.00 | 5,320.00 | 174,352 |
| Aug 7, 2024 | 5,070.00 | 5,380.00 | 5,070.00 | 5,270.00 | 5,270.00 | 101,142 |
| Aug 6, 2024 | 4,720.00 | 5,210.00 | 4,720.00 | 5,110.00 | 5,110.00 | 243,054 |
| Aug 5, 2024 | 5,410.00 | 5,490.00 | 4,605.00 | 4,740.00 | 4,740.00 | 341,666 |
| Aug 2, 2024 | 5,620.00 | 5,680.00 | 5,510.00 | 5,530.00 | 5,530.00 | 90,656 |
| Aug 1, 2024 | 5,600.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,670.00 | 56,898 |
| Jul 31, 2024 | 5,570.00 | 5,620.00 | 5,560.00 | 5,600.00 | 5,600.00 | 52,612 |
| Jul 30, 2024 | 5,700.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,580.00 | 64,047 |
| Jul 29, 2024 | 5,650.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,720.00 | 43,172 |
| Jul 26, 2024 | 5,640.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,650.00 | 51,350 |
| Jul 25, 2024 | 5,650.00 | 5,710.00 | 5,620.00 | 5,640.00 | 5,640.00 | 76,231 |
| Jul 24, 2024 | 5,500.00 | 5,800.00 | 5,490.00 | 5,680.00 | 5,680.00 | 202,844 |
| Jul 23, 2024 | 5,540.00 | 5,630.00 | 5,530.00 | 5,540.00 | 5,540.00 | 44,005 |
| Jul 22, 2024 | 5,640.00 | 5,680.00 | 5,520.00 | 5,540.00 | 5,540.00 | 54,965 |
| Jul 19, 2024 | 5,610.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,620.00 | 43,083 |
| Jul 18, 2024 | 5,670.00 | 5,710.00 | 5,580.00 | 5,640.00 | 5,640.00 | 59,982 |
| Jul 17, 2024 | 5,730.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,680.00 | 47,485 |
| Jul 16, 2024 | 5,700.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,690.00 | 77,042 |
| Jul 15, 2024 | 5,820.00 | 5,820.00 | 5,730.00 | 5,740.00 | 5,740.00 | 79,598 |
| Jul 12, 2024 | 5,700.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,800.00 | 39,989 |
| Jul 11, 2024 | 5,750.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,740.00 | 65,424 |
| Jul 10, 2024 | 5,760.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,700.00 | 29,209 |
| Jul 9, 2024 | 5,760.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,740.00 | 44,640 |
| Jul 8, 2024 | 5,590.00 | 5,790.00 | 5,590.00 | 5,720.00 | 5,720.00 | 76,386 |
| Jul 5, 2024 | 5,590.00 | 5,660.00 | 5,590.00 | 5,610.00 | 5,610.00 | 33,162 |
| Jul 4, 2024 | 5,570.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,600.00 | 44,678 |
| Jul 3, 2024 | 5,720.00 | 5,780.00 | 5,570.00 | 5,570.00 | 5,570.00 | 115,010 |
| Jul 2, 2024 | 5,800.00 | 5,830.00 | 5,720.00 | 5,720.00 | 5,720.00 | 94,011 |
| Jul 1, 2024 | 5,800.00 | 5,890.00 | 5,770.00 | 5,810.00 | 5,810.00 | 75,081 |
| Jun 28, 2024 | 5,810.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,800.00 | 92,235 |
| Jun 27, 2024 | 5,820.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,810.00 | 121,995 |
| Jun 26, 2024 | 5,870.00 | 5,890.00 | 5,800.00 | 5,800.00 | 5,800.00 | 70,915 |
| Jun 25, 2024 | 5,780.00 | 5,850.00 | 5,780.00 | 5,840.00 | 5,840.00 | 62,569 |
| Jun 24, 2024 | 5,910.00 | 5,960.00 | 5,790.00 | 5,790.00 | 5,790.00 | 122,855 |
| Jun 21, 2024 | 5,920.00 | 6,060.00 | 5,900.00 | 5,910.00 | 5,910.00 | 124,232 |
| Jun 20, 2024 | 6,040.00 | 6,070.00 | 5,950.00 | 5,950.00 | 5,950.00 | 120,235 |
| Jun 19, 2024 | 6,160.00 | 6,230.00 | 6,010.00 | 6,010.00 | 6,010.00 | 183,115 |
| Jun 18, 2024 | 6,370.00 | 6,430.00 | 6,060.00 | 6,140.00 | 6,140.00 | 443,959 |
| Jun 17, 2024 | 6,430.00 | 6,730.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,024,256 |
| Jun 14, 2024 | 6,370.00 | 6,410.00 | 6,200.00 | 6,400.00 | 6,400.00 | 301,684 |
| Jun 13, 2024 | 6,340.00 | 6,420.00 | 6,280.00 | 6,340.00 | 6,340.00 | 380,818 |
| Jun 12, 2024 | 6,180.00 | 6,510.00 | 6,160.00 | 6,480.00 | 6,480.00 | 1,691,551 |
| Jun 11, 2024 | 6,080.00 | 6,560.00 | 6,030.00 | 6,220.00 | 6,220.00 | 2,087,560 |
| Jun 10, 2024 | 6,170.00 | 6,200.00 | 6,000.00 | 6,070.00 | 6,070.00 | 310,596 |
| Jun 7, 2024 | 5,870.00 | 6,130.00 | 5,860.00 | 6,030.00 | 6,030.00 | 371,871 |
| Jun 5, 2024 | 5,810.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,820.00 | 109,630 |
| Jun 4, 2024 | 5,850.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,810.00 | 109,528 |
| Jun 3, 2024 | 5,860.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,910.00 | 144,649 |
| May 31, 2024 | 5,940.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,890.00 | 68,079 |
| May 30, 2024 | 5,960.00 | 6,170.00 | 5,920.00 | 5,940.00 | 5,940.00 | 177,599 |
| May 29, 2024 | 5,930.00 | 6,140.00 | 5,910.00 | 5,940.00 | 5,940.00 | 260,506 |
| May 28, 2024 | 5,990.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,930.00 | 117,521 |
| May 27, 2024 | 6,050.00 | 6,110.00 | 5,970.00 | 5,970.00 | 5,970.00 | 237,814 |
| May 24, 2024 | 5,960.00 | 6,110.00 | 5,930.00 | 5,960.00 | 5,960.00 | 207,598 |
| May 23, 2024 | 6,070.00 | 6,130.00 | 6,010.00 | 6,040.00 | 6,040.00 | 162,055 |
| May 22, 2024 | 6,140.00 | 6,230.00 | 6,090.00 | 6,120.00 | 6,120.00 | 238,484 |
| May 21, 2024 | 5,950.00 | 6,510.00 | 5,910.00 | 6,140.00 | 6,140.00 | 2,543,495 |
| May 20, 2024 | 6,070.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,950.00 | 92,145 |
| May 17, 2024 | 6,100.00 | 6,120.00 | 6,040.00 | 6,040.00 | 6,040.00 | 92,671 |
| May 16, 2024 | 6,110.00 | 6,130.00 | 6,050.00 | 6,090.00 | 6,090.00 | 106,643 |
| May 14, 2024 | 5,910.00 | 6,130.00 | 5,900.00 | 6,060.00 | 6,060.00 | 194,933 |
| May 13, 2024 | 6,000.00 | 6,060.00 | 5,900.00 | 5,910.00 | 5,910.00 | 137,851 |
| May 10, 2024 | 6,050.00 | 6,090.00 | 6,000.00 | 6,030.00 | 6,030.00 | 91,758 |
| May 9, 2024 | 6,080.00 | 6,110.00 | 6,000.00 | 6,010.00 | 6,010.00 | 128,938 |
| May 8, 2024 | 6,020.00 | 6,070.00 | 6,000.00 | 6,050.00 | 6,050.00 | 97,379 |
| May 7, 2024 | 6,050.00 | 6,130.00 | 6,000.00 | 6,030.00 | 6,030.00 | 83,165 |
| May 3, 2024 | 6,020.00 | 6,070.00 | 5,980.00 | 6,020.00 | 6,020.00 | 96,567 |
| May 2, 2024 | 6,060.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,990.00 | 95,179 |
| Apr 30, 2024 | 6,080.00 | 6,130.00 | 6,010.00 | 6,060.00 | 6,060.00 | 118,926 |
| Apr 29, 2024 | 5,970.00 | 6,080.00 | 5,970.00 | 6,050.00 | 6,050.00 | 89,522 |
| Apr 26, 2024 | 6,020.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,970.00 | 88,755 |
| Apr 25, 2024 | 6,110.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | 99,943 |
| Apr 24, 2024 | 6,000.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 189,475 |
| Apr 23, 2024 | 5,930.00 | 6,010.00 | 5,890.00 | 5,930.00 | 5,930.00 | 103,234 |
| Apr 22, 2024 | 5,880.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | 139,219 |
| Apr 19, 2024 | 5,920.00 | 6,040.00 | 5,720.00 | 5,860.00 | 5,860.00 | 162,279 |
| Apr 18, 2024 | 5,770.00 | 6,020.00 | 5,770.00 | 5,950.00 | 5,950.00 | 157,733 |
| Apr 17, 2024 | 5,990.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,800.00 | 225,471 |
| Apr 16, 2024 | 5,850.00 | 6,090.00 | 5,680.00 | 6,090.00 | 6,090.00 | 462,227 |
| Apr 15, 2024 | 5,900.00 | 5,930.00 | 5,720.00 | 5,790.00 | 5,790.00 | 245,103 |
| Apr 12, 2024 | 5,930.00 | 6,030.00 | 5,800.00 | 5,940.00 | 5,940.00 | 288,427 |
| Apr 11, 2024 | 5,920.00 | 6,770.00 | 5,920.00 | 5,930.00 | 5,930.00 | 3,612,549 |
| Apr 9, 2024 | 5,940.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,850.00 | 130,445 |
| Apr 8, 2024 | 6,050.00 | 6,110.00 | 5,890.00 | 5,930.00 | 5,930.00 | 191,476 |
| Apr 5, 2024 | 6,120.00 | 6,250.00 | 6,010.00 | 6,070.00 | 6,070.00 | 178,595 |
| Apr 4, 2024 | 6,320.00 | 6,320.00 | 6,180.00 | 6,180.00 | 6,180.00 | 194,159 |
| Apr 3, 2024 | 6,260.00 | 6,690.00 | 6,200.00 | 6,320.00 | 6,320.00 | 918,140 |
| Apr 2, 2024 | 6,500.00 | 6,520.00 | 6,290.00 | 6,360.00 | 6,360.00 | 179,399 |
| Apr 1, 2024 | 6,370.00 | 6,560.00 | 6,310.00 | 6,520.00 | 6,520.00 | 275,384 |
| Mar 29, 2024 | 6,290.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,270.00 | 120,178 |
| Mar 28, 2024 | 6,350.00 | 6,370.00 | 6,240.00 | 6,260.00 | 6,260.00 | 123,698 |
| Mar 27, 2024 | 6,460.00 | 6,510.00 | 6,310.00 | 6,310.00 | 6,310.00 | 176,820 |
| Mar 26, 2024 | 6,380.00 | 6,600.00 | 6,310.00 | 6,490.00 | 6,490.00 | 175,890 |
| Mar 25, 2024 | 6,470.00 | 6,530.00 | 6,300.00 | 6,400.00 | 6,400.00 | 230,109 |
| Mar 22, 2024 | 6,590.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,520.00 | 168,938 |
| Mar 21, 2024 | 6,610.00 | 6,710.00 | 6,510.00 | 6,540.00 | 6,540.00 | 216,403 |
| Mar 20, 2024 | 6,650.00 | 6,700.00 | 6,490.00 | 6,580.00 | 6,580.00 | 179,696 |
| Mar 19, 2024 | 6,780.00 | 6,810.00 | 6,500.00 | 6,580.00 | 6,580.00 | 282,986 |
| Mar 18, 2024 | 6,910.00 | 7,070.00 | 6,700.00 | 6,710.00 | 6,710.00 | 356,088 |
| Mar 15, 2024 | 6,900.00 | 7,110.00 | 6,750.00 | 6,900.00 | 6,900.00 | 360,756 |
| Mar 14, 2024 | 7,110.00 | 7,220.00 | 6,890.00 | 6,900.00 | 6,900.00 | 385,100 |
| Mar 13, 2024 | 7,240.00 | 7,340.00 | 7,000.00 | 7,140.00 | 7,140.00 | 452,655 |
| Mar 12, 2024 | 6,910.00 | 7,600.00 | 6,910.00 | 7,190.00 | 7,190.00 | 2,061,988 |
| Mar 11, 2024 | 7,020.00 | 7,200.00 | 6,890.00 | 6,950.00 | 6,950.00 | 301,677 |
| Mar 8, 2024 | 7,100.00 | 7,240.00 | 6,960.00 | 7,120.00 | 7,120.00 | 535,664 |
| Mar 7, 2024 | 7,530.00 | 7,560.00 | 7,150.00 | 7,150.00 | 7,150.00 | 812,331 |
| Mar 6, 2024 | 7,200.00 | 8,290.00 | 7,030.00 | 7,660.00 | 7,660.00 | 6,583,648 |
| Mar 5, 2024 | 7,640.00 | 7,800.00 | 7,170.00 | 7,270.00 | 7,270.00 | 1,616,553 |
| Mar 4, 2024 | 6,960.00 | 7,130.00 | 6,930.00 | 7,090.00 | 7,090.00 | 603,715 |
| Feb 29, 2024 | 7,060.00 | 7,190.00 | 6,830.00 | 6,880.00 | 6,880.00 | 480,576 |
| Feb 28, 2024 | 7,110.00 | 7,200.00 | 6,970.00 | 7,120.00 | 7,120.00 | 504,339 |
| Feb 27, 2024 | 7,750.00 | 7,830.00 | 7,130.00 | 7,200.00 | 7,200.00 | 1,103,534 |
| Feb 26, 2024 | 8,350.00 | 8,510.00 | 7,690.00 | 7,730.00 | 7,730.00 | 1,956,540 |
| Feb 23, 2024 | 7,800.00 | 9,050.00 | 7,720.00 | 8,310.00 | 8,310.00 | 12,191,536 |
| Feb 22, 2024 | 8,310.00 | 8,390.00 | 7,810.00 | 7,850.00 | 7,850.00 | 2,274,218 |
| Feb 21, 2024 | 8,350.00 | 8,980.00 | 8,030.00 | 8,060.00 | 8,060.00 | 4,444,884 |
| Feb 20, 2024 | 8,570.00 | 8,800.00 | 8,040.00 | 8,260.00 | 8,260.00 | 3,103,261 |
| Feb 19, 2024 | 9,000.00 | 9,290.00 | 8,130.00 | 8,450.00 | 8,450.00 | 12,866,770 |
| Feb 16, 2024 | 7,630.00 | 8,800.00 | 7,580.00 | 8,380.00 | 8,380.00 | 20,160,115 |
| Feb 15, 2024 | 7,070.00 | 7,640.00 | 6,980.00 | 7,440.00 | 7,440.00 | 5,157,617 |
| Feb 14, 2024 | 6,790.00 | 7,110.00 | 6,750.00 | 7,020.00 | 7,020.00 | 1,020,655 |
| Feb 13, 2024 | 6,900.00 | 7,110.00 | 6,710.00 | 6,930.00 | 6,930.00 | 1,397,105 |
| Feb 8, 2024 | 6,670.00 | 6,950.00 | 6,640.00 | 6,910.00 | 6,910.00 | 1,484,994 |
| Feb 7, 2024 | 6,890.00 | 6,940.00 | 6,690.00 | 6,770.00 | 6,770.00 | 1,017,926 |
| Feb 6, 2024 | 7,230.00 | 7,310.00 | 6,730.00 | 7,020.00 | 7,020.00 | 2,036,100 |
| Feb 5, 2024 | 8,050.00 | 8,090.00 | 7,300.00 | 7,330.00 | 7,330.00 | 2,520,084 |
| Feb 2, 2024 | 8,120.00 | 8,480.00 | 8,030.00 | 8,130.00 | 8,130.00 | 4,316,429 |
| Feb 1, 2024 | 8,040.00 | 9,550.00 | 7,910.00 | 8,280.00 | 8,280.00 | 41,458,955 |
| Jan 31, 2024 | 7,440.00 | 7,940.00 | 7,200.00 | 7,350.00 | 7,350.00 | 11,903,860 |
| Jan 30, 2024 | 6,160.00 | 7,880.00 | 6,160.00 | 7,760.00 | 7,760.00 | 30,183,226 |
| Jan 29, 2024 | 6,370.00 | 6,440.00 | 6,070.00 | 6,160.00 | 6,160.00 | 466,706 |
| Jan 26, 2024 | 6,590.00 | 6,820.00 | 6,360.00 | 6,370.00 | 6,370.00 | 1,497,609 |
| Jan 25, 2024 | 6,380.00 | 6,520.00 | 6,150.00 | 6,450.00 | 6,450.00 | 2,029,491 |
| Jan 24, 2024 | 6,080.00 | 7,060.00 | 6,000.00 | 6,570.00 | 6,570.00 | 9,509,815 |
| Jan 23, 2024 | 6,060.00 | 6,090.00 | 5,890.00 | 5,970.00 | 5,970.00 | 86,356 |
| Jan 22, 2024 | 5,940.00 | 6,110.00 | 5,900.00 | 5,950.00 | 5,950.00 | 120,059 |
| Jan 19, 2024 | 5,820.00 | 6,010.00 | 5,820.00 | 5,890.00 | 5,890.00 | 93,757 |
| Jan 18, 2024 | 5,740.00 | 5,930.00 | 5,680.00 | 5,820.00 | 5,820.00 | 96,157 |
| Jan 17, 2024 | 5,970.00 | 5,980.00 | 5,720.00 | 5,740.00 | 5,740.00 | 105,699 |
| Jan 16, 2024 | 5,930.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,950.00 | 79,108 |
| Jan 15, 2024 | 6,080.00 | 6,170.00 | 5,960.00 | 5,960.00 | 5,960.00 | 25,772 |
| Jan 12, 2024 | 6,300.00 | 6,320.00 | 6,040.00 | 6,080.00 | 6,080.00 | 158,999 |
| Jan 11, 2024 | 6,210.00 | 6,320.00 | 6,150.00 | 6,280.00 | 6,280.00 | 170,502 |
| Jan 10, 2024 | 6,280.00 | 6,290.00 | 6,190.00 | 6,210.00 | 6,210.00 | 143,831 |
| Jan 9, 2024 | 6,180.00 | 6,280.00 | 6,120.00 | 6,260.00 | 6,260.00 | 217,786 |
| Jan 8, 2024 | 6,170.00 | 6,250.00 | 6,000.00 | 6,180.00 | 6,180.00 | 430,843 |
| Jan 5, 2024 | 5,890.00 | 6,030.00 | 5,870.00 | 6,000.00 | 6,000.00 | 112,745 |
| Jan 4, 2024 | 6,000.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,890.00 | 120,707 |
| Jan 3, 2024 | 5,970.00 | 6,150.00 | 5,880.00 | 6,000.00 | 6,000.00 | 177,183 |
| Jan 2, 2024 | 5,850.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,960.00 | 101,662 |
| Dec 28, 2023 | 5,870.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,870.00 | 85,908 |
| Dec 27, 2023 | 62.00 Dividend | |||||
| Dec 27, 2023 | 5,820.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,870.00 | 82,570 |
| Dec 26, 2023 | 5,950.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,788.00 | 90,305 |
| Dec 22, 2023 | 5,990.00 | 5,990.00 | 5,870.00 | 5,930.00 | 5,867.15 | 102,037 |
| Dec 21, 2023 | 6,010.00 | 6,050.00 | 5,850.00 | 5,920.00 | 5,857.26 | 166,162 |
| Dec 20, 2023 | 6,030.00 | 6,170.00 | 6,010.00 | 6,020.00 | 5,956.20 | 194,057 |
| Dec 19, 2023 | 6,000.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,966.09 | 134,817 |
| Dec 18, 2023 | 6,000.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,936.41 | 160,754 |
| Dec 15, 2023 | 6,410.00 | 6,420.00 | 6,000.00 | 6,000.00 | 5,936.41 | 532,173 |
| Dec 14, 2023 | 6,290.00 | 6,450.00 | 6,170.00 | 6,380.00 | 6,312.38 | 529,899 |
| Dec 13, 2023 | 6,190.00 | 6,730.00 | 6,140.00 | 6,160.00 | 6,094.71 | 2,748,461 |
| Dec 12, 2023 | 6,000.00 | 6,420.00 | 5,940.00 | 6,240.00 | 6,173.87 | 968,742 |
| Dec 11, 2023 | 6,110.00 | 6,300.00 | 6,000.00 | 6,020.00 | 5,956.20 | 474,776 |
| Dec 8, 2023 | 6,160.00 | 6,190.00 | 6,000.00 | 6,110.00 | 6,045.24 | 505,419 |
| Dec 7, 2023 | 6,130.00 | 6,680.00 | 5,980.00 | 6,160.00 | 6,094.71 | 3,870,616 |
| Dec 6, 2023 | 6,070.00 | 6,230.00 | 5,960.00 | 6,130.00 | 6,065.03 | 483,965 |
| Dec 5, 2023 | 5,840.00 | 6,440.00 | 5,810.00 | 6,110.00 | 6,045.24 | 2,028,676 |
| Dec 4, 2023 | 5,890.00 | 6,180.00 | 5,650.00 | 5,840.00 | 5,778.11 | 1,170,367 |
| Dec 1, 2023 | 5,510.00 | 6,490.00 | 5,470.00 | 6,000.00 | 5,936.41 | 3,572,017 |
| Nov 30, 2023 | 5,480.00 | 5,640.00 | 5,460.00 | 5,490.00 | 5,431.82 | 219,050 |
| Nov 29, 2023 | 5,410.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,352.66 | 98,265 |
| Nov 28, 2023 | 5,480.00 | 5,530.00 | 5,400.00 | 5,420.00 | 5,362.56 | 86,115 |
| Nov 27, 2023 | 5,620.00 | 5,620.00 | 5,450.00 | 5,450.00 | 5,392.24 | 137,923 |
| Nov 24, 2023 | 5,500.00 | 5,640.00 | 5,500.00 | 5,530.00 | 5,471.39 | 141,938 |
| Nov 23, 2023 | 5,500.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,441.71 | 248,536 |
| Nov 22, 2023 | 5,490.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,431.82 | 285,643 |
| Nov 21, 2023 | 5,710.00 | 6,130.00 | 5,480.00 | 5,500.00 | 5,441.71 | 5,199,378 |
| Nov 20, 2023 | 5,350.00 | 5,420.00 | 5,290.00 | 5,410.00 | 5,352.66 | 48,864 |
| Nov 17, 2023 | 5,370.00 | 5,540.00 | 5,260.00 | 5,280.00 | 5,224.04 | 75,193 |
| Nov 16, 2023 | 5,360.00 | 5,380.00 | 5,320.00 | 5,370.00 | 5,313.09 | 31,768 |
| Nov 15, 2023 | 5,390.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,303.19 | 63,448 |
| Nov 14, 2023 | 5,150.00 | 5,340.00 | 5,150.00 | 5,300.00 | 5,243.83 | 82,515 |
| Nov 13, 2023 | 5,220.00 | 5,280.00 | 5,120.00 | 5,120.00 | 5,065.74 | 58,612 |
| Nov 10, 2023 | 5,300.00 | 5,340.00 | 5,150.00 | 5,170.00 | 5,115.21 | 85,722 |
| Nov 9, 2023 | 5,440.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,293.30 | 70,545 |
| Nov 8, 2023 | 5,370.00 | 5,510.00 | 5,360.00 | 5,360.00 | 5,303.19 | 177,921 |
| Nov 7, 2023 | 5,370.00 | 5,390.00 | 5,220.00 | 5,330.00 | 5,273.51 | 80,062 |
| Nov 6, 2023 | 5,310.00 | 5,370.00 | 5,240.00 | 5,370.00 | 5,313.09 | 112,789 |
| Nov 3, 2023 | 5,250.00 | 5,260.00 | 5,140.00 | 5,230.00 | 5,174.57 | 72,560 |
| Nov 2, 2023 | 5,060.00 | 5,230.00 | 5,060.00 | 5,180.00 | 5,125.10 | 86,950 |
| Nov 1, 2023 | 4,900.00 | 5,030.00 | 4,890.00 | 5,020.00 | 4,966.80 | 63,208 |
| Oct 31, 2023 | 5,110.00 | 5,200.00 | 4,860.00 | 4,860.00 | 4,808.49 | 195,318 |
| Oct 30, 2023 | 5,040.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,045.95 | 137,743 |
| Oct 27, 2023 | 5,040.00 | 6,040.00 | 5,040.00 | 5,100.00 | 5,045.95 | 2,056,312 |
| Oct 26, 2023 | 5,120.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,026.16 | 45,143 |
| Oct 25, 2023 | 5,230.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,194.36 | 24,182 |
| Oct 24, 2023 | 5,120.00 | 5,260.00 | 4,985.00 | 5,240.00 | 5,184.46 | 50,311 |
| Oct 23, 2023 | 5,060.00 | 5,190.00 | 5,060.00 | 5,070.00 | 5,016.27 | 32,865 |
| Oct 20, 2023 | 5,120.00 | 5,200.00 | 5,080.00 | 5,110.00 | 5,055.84 | 74,916 |
| Oct 19, 2023 | 5,330.00 | 5,330.00 | 5,120.00 | 5,200.00 | 5,144.89 | 74,159 |
| Oct 18, 2023 | 5,390.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,293.30 | 76,010 |
Related Tickers
RYMPX Rydex Precious Metals H
41.98
+4.85%
RYZCX Rydex Precious Metals C
33.99
+4.84%
RYPMX Rydex Precious Metals Inv
47.21
+4.84%
RYMNX Rydex Precious Metals A
43.75
+4.82%
FEGIX First Eagle Gold I
32.86
+3.63%
FEURX First Eagle Gold R6
32.96
+3.62%
SGGDX First Eagle Gold A
31.73
+3.59%
FEGOX First Eagle Gold C
28.58
+3.59%
FHKIX Fidelity Advisor China Region I
42.01
+2.51%
FIQFX Fidelity Advisor China Region Z
42.01
+2.51%
FCHKX Fidelity Advisor China Region C
39.62
+2.51%
FHKAX Fidelity Advisor China Region A
41.70
+2.51%
FHKTX Fidelity Advisor China Region M
41.34
+2.50%
FHKCX Fidelity China Region
42.32
+2.49%
BGLKX Baillie Gifford Long Term Global Growth Fund
31.99
+2.34%
BGLTX Baillie Gifford Long Term Global Growth Fund
31.97
+2.33%
FERIX Fidelity Advisor Emerging Asia I
51.58
+2.32%
FIQPX Fidelity Advisor Emerging Asia Z
51.61
+2.32%
BSGLX Baillie Gifford Long Term Global Gr I
31.79
+2.32%
FEAAX Fidelity Advisor Emerging Asia A
49.12
+2.31%
FERCX Fidelity Advisor Emerging Asia C
41.62
+2.31%
FSEAX Fidelity Emerging Asia
51.12
+2.30%
FEATX Fidelity Advisor Emerging Asia M
46.78
+2.30%
FSMEX Fidelity Select Medical Tech and Devcs
68.71
+2.22%
FAMKX Fidelity Advisor Focused Em Mkts A
33.85
+1.93%
FTMKX Fidelity Advisor Focused Em Mkts M
33.44
+1.92%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.99
+1.92%
FMCKX Fidelity Advisor Focused Em Mkts C
31.36
+1.92%
FIMKX Fidelity Advisor Focused Em Mkts I
34.04
+1.92%
INPIX ProFunds Internet UltraSector Inv
48.28
+1.77%
INPSX ProFunds Internet UltraSector Svc
30.79
+1.75%
APHYX Artisan Developing World Fund
21.81
+1.63%
ARTYX Artisan Developing World Investor
21.41
+1.61%
APDYX Artisan Developing World Fund
21.66
+1.59%
TARKX Tarkio
31.32
+1.46%
AEMVX Acadian Emerging Markets Y
24.44
+1.41%
AEMGX Acadian Emerging Markets Investor
24.51
+1.41%
AEMZX Acadian Emerging Markets I
24.51
+1.41%
BHCFX Baron Health Care Fund
21.27
+1.38%
BHCUX Baron Health Care Fund
21.55
+1.36%
BHCHX Baron Health Care Fund
21.56
+1.36%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.23
+1.29%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.12
+1.29%
RYVYX Rydex NASDAQ-100 2x Strategy H
552.59
+1.27%
RYVLX Rydex NASDAQ-100 2x Strategy A
552.76
+1.27%
RYCCX Rydex NASDAQ-100 2x Strategy C
397.68
+1.27%
VWIGX Vanguard International Growth Inv
36.86
+1.26%
VWILX Vanguard International Growth Adm
117.30
+1.26%
LZOEX Lazard Emerging Markets Equity Portfolio
20.65
+1.23%
RLEMX Lazard Emerging Markets Equity R6
20.01
+1.21%
CCWIX Baird Chautauqua International Gr Instl
19.81
+1.17%
LZEMX Lazard Emerging Markets Equity Portfolio
19.99
+1.16%
BRIFX Baron Real Estate Income Retail
16.88
+1.14%
TTMIX T. Rowe Price Comm & Tech I
157.72
+1.13%
PRMTX T. Rowe Price Comm & Tech Investor
156.93
+1.13%
CCWSX Baird Chautauqua International Gr Inv
19.62
+1.13%
BRIUX Baron Real Estate Income R6
17.07
+1.13%
BRIIX Baron Real Estate Income Institutional
17.09
+1.12%
AVALX Aegis Value I
41.40
+1.12%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
87.63
+1.10%
KINCX Kinetics Internet Adv C
65.68
+1.08%
KINAX Kinetics Internet Adv A
80.48
+1.07%
WWWFX Kinetics Internet No Load
89.17
+1.07%
TDMTX Templeton Developing Markets C
20.02
+1.06%
TDMRX Templeton Developing Markets R
20.03
+1.06%
BREUX Baron Real Estate R6
42.42
+1.05%
BREIX Baron Real Estate Institutional
42.43
+1.05%
FPBFX Fidelity Pacific Basin
34.97
+1.04%
FDEVX Templeton Developing Markets R6
20.41
+1.04%
TDADX Templeton Developing Markets Adv
20.42
+1.04%
BREFX Baron Real Estate Retail
41.12
+1.03%
TEDMX Templeton Developing Markets A
20.56
+1.03%
JORCX Janus Henderson Global Select C
19.21
+1.00%
QSTFX Quantified STF Investor
18.26
+1.00%
QSTAX Quantified STF Advisor
17.26
+0.99%
JANRX Janus Henderson Global Select Fund
20.36
+0.99%
JSLNX Janus Henderson Global Select N
20.40
+0.99%
JORAX Janus Henderson Global Select A
20.50
+0.99%
CNWIX Calamos Evolving World Growth I
20.52
+0.98%
JORIX Janus Henderson Global Select S
20.53
+0.98%
LGRCX Loomis Sayles Growth Fund
21.62
+0.98%
CNWDX Calamos Evolving World Growth C
18.58
+0.98%
LGRRX Loomis Sayles Growth Fund
26.03
+0.97%
JORRX Janus Henderson Global Select R
20.02
+0.96%
AULNX American Century Ultra G
103.56
+0.95%
CNWGX Calamos Evolving World Growth A
20.30
+0.94%
TWUAX American Century Ultra Fund
85.80
+0.94%
JORNX Janus Henderson Global Select T
20.40
+0.94%
LSGRX Loomis Sayles Growth Y
28.99
+0.94%
TWUIX American Century Ultra Fund
98.90
+0.94%
JORFX Janus Henderson Global Select I
20.43
+0.94%
AULDX American Century Ultra R6
100.02
+0.94%
AULGX American Century Ultra R5
98.99
+0.94%
AULYX American Century Ultra Y
100.16
+0.94%
LGRNX Loomis Sayles Growth Fund
29.08
+0.94%
AULRX American Century Ultra R
81.10
+0.93%
TWCUX American Century Ultra Fund
93.01
+0.93%
PRHSX T. Rowe Price Health Sciences
100.69
+0.93%
THISX T. Rowe Price Health Sciences I
101.04
+0.93%
TWCCX American Century Ultra Fund
63.49
+0.92%