KOSDAQ - Delayed Quote KRW
086900.KS,0P0000N5TF,318069 (086900.KS)
175,300.00
+19,500.00
+(12.52%)
At close: July 20 at 5:00:00 AM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 123,500.00 | 126,000.00 | 121,300.00 | 124,900.00 | 124,900.00 | 42,839 |
| Jan 9, 2025 | 123,100.00 | 125,200.00 | 122,600.00 | 124,200.00 | 124,200.00 | 46,967 |
| Jan 8, 2025 | 124,500.00 | 126,300.00 | 123,300.00 | 124,000.00 | 124,000.00 | 32,367 |
| Jan 7, 2025 | 125,700.00 | 126,500.00 | 124,300.00 | 124,400.00 | 124,400.00 | 27,573 |
| Jan 6, 2025 | 123,200.00 | 126,600.00 | 123,200.00 | 125,700.00 | 125,700.00 | 28,439 |
| Jan 3, 2025 | 121,100.00 | 125,400.00 | 121,100.00 | 124,800.00 | 124,800.00 | 24,051 |
| Jan 2, 2025 | 124,000.00 | 124,000.00 | 120,400.00 | 121,100.00 | 121,100.00 | 39,604 |
| Dec 30, 2024 | 124,600.00 | 126,500.00 | 122,800.00 | 124,800.00 | 124,800.00 | 18,495 |
| Dec 27, 2024 | 122,600.00 | 126,300.00 | 122,600.00 | 123,700.00 | 123,700.00 | 35,701 |
| Dec 26, 2024 | 126,900.00 | 126,900.00 | 123,200.00 | 124,100.00 | 124,100.00 | 31,419 |
| Dec 24, 2024 | 126,100.00 | 126,900.00 | 124,500.00 | 125,600.00 | 125,600.00 | 15,322 |
| Dec 23, 2024 | 126,000.00 | 127,500.00 | 124,000.00 | 126,100.00 | 126,100.00 | 28,352 |
| Dec 20, 2024 | 124,400.00 | 125,200.00 | 123,000.00 | 124,000.00 | 124,000.00 | 35,891 |
| Dec 19, 2024 | 125,600.00 | 126,200.00 | 124,200.00 | 124,900.00 | 124,900.00 | 37,983 |
| Dec 18, 2024 | 126,700.00 | 128,600.00 | 125,600.00 | 128,000.00 | 128,000.00 | 33,546 |
| Dec 17, 2024 | 127,300.00 | 129,000.00 | 124,200.00 | 126,400.00 | 126,400.00 | 47,000 |
| Dec 16, 2024 | 130,100.00 | 130,100.00 | 126,900.00 | 128,000.00 | 128,000.00 | 54,610 |
| Dec 13, 2024 | 127,100.00 | 129,900.00 | 126,200.00 | 129,400.00 | 129,400.00 | 63,537 |
| Dec 12, 2024 | 125,800.00 | 128,300.00 | 125,100.00 | 126,800.00 | 126,800.00 | 114,841 |
| Dec 11, 2024 | 137,500.00 | 141,400.00 | 124,200.00 | 124,900.00 | 124,900.00 | 280,456 |
| Dec 10, 2024 | 119,800.00 | 138,100.00 | 118,900.00 | 137,500.00 | 137,500.00 | 203,306 |
| Dec 9, 2024 | 122,900.00 | 123,000.00 | 116,000.00 | 118,900.00 | 118,900.00 | 79,509 |
| Dec 6, 2024 | 126,200.00 | 126,200.00 | 121,700.00 | 124,100.00 | 124,100.00 | 48,465 |
| Dec 5, 2024 | 124,000.00 | 127,200.00 | 123,300.00 | 125,000.00 | 125,000.00 | 33,964 |
| Dec 4, 2024 | 125,100.00 | 127,900.00 | 123,200.00 | 124,000.00 | 124,000.00 | 60,582 |
| Dec 3, 2024 | 125,200.00 | 130,600.00 | 125,200.00 | 129,100.00 | 129,100.00 | 35,889 |
| Dec 2, 2024 | 130,000.00 | 132,300.00 | 122,400.00 | 125,700.00 | 125,700.00 | 105,530 |
| Nov 29, 2024 | 133,500.00 | 134,300.00 | 130,100.00 | 131,400.00 | 131,400.00 | 27,787 |
| Nov 28, 2024 | 132,800.00 | 136,300.00 | 132,800.00 | 133,200.00 | 133,200.00 | 24,005 |
| Nov 27, 2024 | 132,000.00 | 133,500.00 | 130,900.00 | 132,800.00 | 132,800.00 | 30,575 |
| Nov 26, 2024 | 129,200.00 | 132,800.00 | 128,600.00 | 131,900.00 | 131,900.00 | 32,932 |
| Nov 25, 2024 | 128,900.00 | 133,200.00 | 128,900.00 | 129,100.00 | 129,100.00 | 43,954 |
| Nov 22, 2024 | 127,000.00 | 131,400.00 | 126,900.00 | 128,800.00 | 128,800.00 | 34,564 |
| Nov 21, 2024 | 134,500.00 | 134,500.00 | 127,200.00 | 127,200.00 | 127,200.00 | 76,408 |
| Nov 20, 2024 | 131,500.00 | 135,400.00 | 128,600.00 | 132,000.00 | 132,000.00 | 69,189 |
| Nov 19, 2024 | 123,300.00 | 131,800.00 | 121,100.00 | 131,200.00 | 131,200.00 | 88,659 |
| Nov 18, 2024 | 126,200.00 | 126,200.00 | 122,600.00 | 123,300.00 | 123,300.00 | 78,055 |
| Nov 15, 2024 | 122,900.00 | 126,400.00 | 122,600.00 | 126,200.00 | 126,200.00 | 47,636 |
| Nov 14, 2024 | 128,700.00 | 130,700.00 | 122,000.00 | 125,900.00 | 125,900.00 | 130,543 |
| Nov 13, 2024 | 126,500.00 | 133,400.00 | 126,500.00 | 127,700.00 | 127,700.00 | 66,978 |
| Nov 12, 2024 | 138,200.00 | 139,200.00 | 127,900.00 | 129,000.00 | 129,000.00 | 177,144 |
| Nov 11, 2024 | 159,600.00 | 160,300.00 | 135,500.00 | 138,200.00 | 138,200.00 | 263,834 |
| Nov 8, 2024 | 163,700.00 | 164,900.00 | 161,000.00 | 161,100.00 | 161,100.00 | 26,091 |
| Nov 7, 2024 | 166,200.00 | 168,500.00 | 160,600.00 | 160,700.00 | 160,700.00 | 60,986 |
| Nov 6, 2024 | 168,900.00 | 171,100.00 | 162,500.00 | 165,600.00 | 165,600.00 | 49,612 |
| Nov 5, 2024 | 172,000.00 | 172,600.00 | 166,800.00 | 167,100.00 | 167,100.00 | 31,421 |
| Nov 4, 2024 | 165,700.00 | 173,000.00 | 165,000.00 | 173,000.00 | 173,000.00 | 43,422 |
| Nov 1, 2024 | 169,500.00 | 170,800.00 | 164,200.00 | 164,800.00 | 164,800.00 | 51,045 |
| Oct 31, 2024 | 169,500.00 | 172,800.00 | 168,300.00 | 172,100.00 | 172,100.00 | 31,184 |
| Oct 30, 2024 | 172,900.00 | 173,400.00 | 169,400.00 | 170,000.00 | 170,000.00 | 19,454 |
| Oct 29, 2024 | 169,200.00 | 173,500.00 | 169,200.00 | 172,600.00 | 172,600.00 | 27,543 |
| Oct 28, 2024 | 167,300.00 | 173,500.00 | 167,300.00 | 170,600.00 | 170,600.00 | 19,247 |
| Oct 25, 2024 | 175,200.00 | 175,200.00 | 169,800.00 | 170,100.00 | 170,100.00 | 26,382 |
| Oct 24, 2024 | 169,100.00 | 173,800.00 | 166,600.00 | 173,800.00 | 173,800.00 | 32,535 |
| Oct 23, 2024 | 174,900.00 | 174,900.00 | 165,400.00 | 169,100.00 | 169,100.00 | 49,211 |
| Oct 22, 2024 | 173,000.00 | 175,300.00 | 164,800.00 | 170,500.00 | 170,500.00 | 98,974 |
| Oct 21, 2024 | 174,900.00 | 175,100.00 | 170,900.00 | 174,200.00 | 174,200.00 | 37,715 |
| Oct 18, 2024 | 182,000.00 | 182,000.00 | 171,000.00 | 173,600.00 | 173,600.00 | 81,280 |
| Oct 17, 2024 | 181,300.00 | 183,300.00 | 175,500.00 | 180,600.00 | 180,600.00 | 63,824 |
| Oct 16, 2024 | 191,700.00 | 192,000.00 | 180,100.00 | 180,100.00 | 180,100.00 | 90,930 |
| Oct 15, 2024 | 191,700.00 | 191,700.00 | 186,800.00 | 191,100.00 | 191,100.00 | 53,863 |
| Oct 14, 2024 | 187,400.00 | 190,700.00 | 183,100.00 | 187,300.00 | 187,300.00 | 63,580 |
| Oct 11, 2024 | 180,000.00 | 188,300.00 | 176,000.00 | 187,300.00 | 187,300.00 | 112,729 |
| Oct 10, 2024 | 177,400.00 | 187,100.00 | 177,400.00 | 186,100.00 | 186,100.00 | 104,776 |
| Oct 8, 2024 | 180,000.00 | 182,700.00 | 175,500.00 | 176,700.00 | 176,700.00 | 81,007 |
| Oct 7, 2024 | 188,000.00 | 189,100.00 | 178,200.00 | 182,300.00 | 182,300.00 | 84,228 |
| Oct 4, 2024 | 184,000.00 | 191,800.00 | 181,700.00 | 187,100.00 | 187,100.00 | 51,906 |
| Oct 2, 2024 | 192,400.00 | 192,400.00 | 184,800.00 | 185,300.00 | 185,300.00 | 59,946 |
| Sep 30, 2024 | 189,200.00 | 192,400.00 | 184,800.00 | 192,400.00 | 192,400.00 | 59,965 |
| Sep 27, 2024 | 1,100.00 Dividend | |||||
| Sep 27, 2024 | 196,500.00 | 197,000.00 | 187,300.00 | 187,400.00 | 187,400.00 | 70,481 |
| Sep 26, 2024 | 191,000.00 | 197,500.00 | 189,600.00 | 197,000.00 | 195,900.00 | 65,281 |
| Sep 25, 2024 | 193,700.00 | 197,800.00 | 188,600.00 | 189,500.00 | 188,441.88 | 69,013 |
| Sep 24, 2024 | 194,300.00 | 194,800.00 | 188,900.00 | 193,700.00 | 192,618.42 | 58,053 |
| Sep 23, 2024 | 199,000.00 | 200,500.00 | 193,500.00 | 193,700.00 | 192,618.42 | 66,417 |
| Sep 20, 2024 | 190,000.00 | 200,500.00 | 187,600.00 | 198,000.00 | 196,894.42 | 123,978 |
| Sep 19, 2024 | 182,300.00 | 192,700.00 | 182,300.00 | 189,300.00 | 188,243.00 | 119,822 |
| Sep 13, 2024 | 180,900.00 | 184,500.00 | 180,000.00 | 181,000.00 | 179,989.34 | 41,842 |
| Sep 12, 2024 | 183,500.00 | 186,400.00 | 180,000.00 | 181,000.00 | 179,989.34 | 75,377 |
| Sep 11, 2024 | 187,000.00 | 189,100.00 | 179,000.00 | 179,400.00 | 178,398.27 | 66,809 |
| Sep 10, 2024 | 182,000.00 | 192,600.00 | 180,100.00 | 182,500.00 | 181,480.97 | 89,866 |
| Sep 9, 2024 | 166,900.00 | 182,500.00 | 165,000.00 | 182,000.00 | 180,983.75 | 98,154 |
| Sep 6, 2024 | 176,200.00 | 178,200.00 | 171,200.00 | 171,300.00 | 170,343.50 | 50,495 |
| Sep 5, 2024 | 176,500.00 | 178,900.00 | 171,800.00 | 175,200.00 | 174,221.72 | 63,636 |
| Sep 4, 2024 | 177,300.00 | 179,400.00 | 173,200.00 | 175,700.00 | 174,718.94 | 103,616 |
| Sep 3, 2024 | 189,700.00 | 190,700.00 | 181,900.00 | 181,900.00 | 180,884.31 | 84,536 |
| Sep 2, 2024 | 201,000.00 | 201,000.00 | 187,500.00 | 189,700.00 | 188,640.77 | 83,739 |
| Aug 30, 2024 | 196,100.00 | 204,000.00 | 196,100.00 | 198,100.00 | 196,993.86 | 81,191 |
| Aug 29, 2024 | 201,000.00 | 210,500.00 | 192,100.00 | 194,100.00 | 193,016.19 | 128,607 |
| Aug 28, 2024 | 197,000.00 | 206,000.00 | 194,200.00 | 201,000.00 | 199,877.66 | 95,398 |
| Aug 27, 2024 | 203,000.00 | 209,500.00 | 192,900.00 | 196,000.00 | 194,905.58 | 112,640 |
| Aug 26, 2024 | 211,000.00 | 212,000.00 | 200,500.00 | 204,000.00 | 202,860.91 | 86,423 |
| Aug 23, 2024 | 207,000.00 | 216,500.00 | 202,000.00 | 210,000.00 | 208,827.41 | 131,633 |
| Aug 22, 2024 | 214,500.00 | 218,000.00 | 208,000.00 | 213,500.00 | 212,307.86 | 110,795 |
| Aug 21, 2024 | 203,500.00 | 217,500.00 | 203,000.00 | 214,500.00 | 213,302.28 | 199,464 |
| Aug 20, 2024 | 207,500.00 | 207,500.00 | 200,500.00 | 202,000.00 | 200,872.08 | 83,893 |
| Aug 19, 2024 | 202,000.00 | 209,000.00 | 197,600.00 | 204,500.00 | 203,358.13 | 166,964 |
| Aug 16, 2024 | 189,400.00 | 201,000.00 | 189,400.00 | 201,000.00 | 199,877.66 | 203,212 |
| Aug 14, 2024 | 187,500.00 | 189,000.00 | 184,100.00 | 187,300.00 | 186,254.16 | 96,202 |
| Aug 13, 2024 | 195,000.00 | 195,000.00 | 181,500.00 | 183,100.00 | 182,077.61 | 170,151 |
| Aug 12, 2024 | 193,400.00 | 198,200.00 | 190,300.00 | 193,500.00 | 192,419.55 | 186,243 |
| Aug 9, 2024 | 176,000.00 | 200,000.00 | 175,900.00 | 190,100.00 | 189,038.53 | 648,857 |
| Aug 8, 2024 | 170,800.00 | 174,800.00 | 155,600.00 | 174,000.00 | 173,028.42 | 222,718 |
| Aug 7, 2024 | 162,600.00 | 182,200.00 | 162,600.00 | 174,900.00 | 173,923.41 | 161,492 |
| Aug 6, 2024 | 155,800.00 | 166,500.00 | 155,200.00 | 164,200.00 | 163,283.14 | 90,652 |
| Aug 5, 2024 | 162,400.00 | 162,800.00 | 149,100.00 | 152,100.00 | 151,250.70 | 158,144 |
| Aug 2, 2024 | 171,700.00 | 171,700.00 | 163,000.00 | 165,800.00 | 164,874.22 | 113,007 |
| Aug 1, 2024 | 172,800.00 | 175,500.00 | 171,300.00 | 173,000.00 | 172,034.02 | 60,206 |
| Jul 31, 2024 | 181,100.00 | 181,900.00 | 170,000.00 | 173,100.00 | 172,133.45 | 104,878 |
| Jul 30, 2024 | 184,700.00 | 189,200.00 | 178,000.00 | 179,900.00 | 178,895.48 | 72,871 |
| Jul 29, 2024 | 178,300.00 | 186,600.00 | 178,300.00 | 184,700.00 | 183,668.67 | 85,608 |
| Jul 26, 2024 | 181,100.00 | 184,400.00 | 176,500.00 | 177,400.00 | 176,409.44 | 77,022 |
| Jul 25, 2024 | 184,500.00 | 185,800.00 | 179,500.00 | 180,600.00 | 179,591.58 | 78,177 |
| Jul 24, 2024 | 183,600.00 | 189,200.00 | 180,800.00 | 187,000.00 | 185,955.84 | 114,754 |
| Jul 23, 2024 | 174,600.00 | 188,100.00 | 174,300.00 | 184,400.00 | 183,370.36 | 226,349 |
| Jul 22, 2024 | 174,500.00 | 178,400.00 | 169,900.00 | 175,300.00 | 174,321.17 | 137,716 |
| Jul 19, 2024 | 155,200.00 | 177,200.00 | 154,900.00 | 175,300.00 | 174,321.17 | 318,069 |
| Jul 18, 2024 | 157,900.00 | 159,800.00 | 154,600.00 | 155,800.00 | 154,930.05 | 45,748 |
| Jul 17, 2024 | 158,400.00 | 160,700.00 | 155,700.00 | 158,600.00 | 157,714.42 | 48,548 |
| Jul 16, 2024 | 162,400.00 | 162,700.00 | 156,700.00 | 158,400.00 | 157,515.53 | 46,933 |
| Jul 15, 2024 | 160,000.00 | 164,700.00 | 158,800.00 | 160,700.00 | 159,802.69 | 66,740 |
| Jul 12, 2024 | 150,300.00 | 163,300.00 | 150,000.00 | 159,500.00 | 158,609.39 | 111,373 |
| Jul 11, 2024 | 157,600.00 | 158,700.00 | 152,500.00 | 152,900.00 | 152,046.25 | 106,963 |
| Jul 10, 2024 | 155,500.00 | 157,700.00 | 154,300.00 | 156,600.00 | 155,725.58 | 65,632 |
| Jul 9, 2024 | 157,000.00 | 163,300.00 | 154,100.00 | 156,600.00 | 155,725.58 | 102,828 |
| Jul 8, 2024 | 150,100.00 | 160,800.00 | 150,100.00 | 157,400.00 | 156,521.11 | 135,307 |
| Jul 5, 2024 | 149,200.00 | 157,400.00 | 148,000.00 | 151,600.00 | 150,753.50 | 95,826 |
| Jul 4, 2024 | 139,700.00 | 151,700.00 | 138,800.00 | 149,300.00 | 148,466.34 | 126,763 |
| Jul 3, 2024 | 142,800.00 | 143,600.00 | 138,600.00 | 139,000.00 | 138,223.86 | 71,382 |
| Jul 2, 2024 | 148,700.00 | 150,000.00 | 142,700.00 | 143,600.00 | 142,798.17 | 90,944 |
| Jul 1, 2024 | 153,500.00 | 155,700.00 | 149,200.00 | 150,100.00 | 149,261.88 | 75,407 |
| Jun 28, 2024 | 158,200.00 | 158,600.00 | 149,600.00 | 151,500.00 | 150,654.06 | 147,077 |
| Jun 27, 2024 | 149,600.00 | 168,900.00 | 148,300.00 | 158,700.00 | 157,813.86 | 575,416 |
| Jun 26, 2024 | 144,800.00 | 149,500.00 | 142,700.00 | 147,700.00 | 146,875.28 | 123,927 |
| Jun 25, 2024 | 140,200.00 | 145,100.00 | 137,700.00 | 144,800.00 | 143,991.47 | 133,239 |
| Jun 24, 2024 | 137,600.00 | 144,400.00 | 136,900.00 | 139,000.00 | 138,223.86 | 131,920 |
| Jun 21, 2024 | 130,100.00 | 146,800.00 | 128,700.00 | 136,900.00 | 136,135.58 | 371,963 |
| Jun 20, 2024 | 127,700.00 | 129,400.00 | 127,000.00 | 128,700.00 | 127,981.37 | 27,885 |
| Jun 19, 2024 | 129,300.00 | 129,900.00 | 127,400.00 | 128,000.00 | 127,285.28 | 38,941 |
| Jun 18, 2024 | 132,800.00 | 132,800.00 | 128,400.00 | 128,700.00 | 127,981.37 | 44,937 |
| Jun 17, 2024 | 129,800.00 | 132,000.00 | 128,000.00 | 132,000.00 | 131,262.94 | 38,250 |
| Jun 14, 2024 | 134,000.00 | 134,000.00 | 129,000.00 | 131,500.00 | 130,765.73 | 65,616 |
| Jun 13, 2024 | 130,600.00 | 135,400.00 | 130,600.00 | 132,900.00 | 132,157.92 | 107,210 |
| Jun 12, 2024 | 139,500.00 | 139,500.00 | 129,300.00 | 130,800.00 | 130,069.64 | 160,015 |
| Jun 11, 2024 | 140,000.00 | 143,000.00 | 132,600.00 | 139,500.00 | 138,721.06 | 203,365 |
| Jun 10, 2024 | 138,900.00 | 147,600.00 | 135,900.00 | 143,700.00 | 142,897.61 | 132,513 |
| Jun 7, 2024 | 140,000.00 | 141,500.00 | 138,000.00 | 138,900.00 | 138,124.42 | 38,407 |
| Jun 5, 2024 | 139,500.00 | 144,300.00 | 138,500.00 | 140,600.00 | 139,814.92 | 61,261 |
| Jun 4, 2024 | 140,300.00 | 143,600.00 | 136,600.00 | 138,200.00 | 137,428.33 | 58,050 |
| Jun 3, 2024 | 130,900.00 | 143,900.00 | 129,400.00 | 141,900.00 | 141,107.66 | 110,071 |
| May 31, 2024 | 130,900.00 | 132,100.00 | 129,000.00 | 130,600.00 | 129,870.76 | 40,617 |
| May 30, 2024 | 136,100.00 | 136,100.00 | 130,300.00 | 130,600.00 | 129,870.76 | 58,901 |
| May 29, 2024 | 140,500.00 | 144,200.00 | 133,900.00 | 133,900.00 | 133,152.33 | 96,741 |
| May 28, 2024 | 130,600.00 | 150,000.00 | 130,300.00 | 141,100.00 | 140,312.13 | 338,935 |
| May 27, 2024 | 127,500.00 | 129,900.00 | 127,500.00 | 129,700.00 | 128,975.79 | 34,103 |
| May 24, 2024 | 128,000.00 | 129,000.00 | 126,800.00 | 127,500.00 | 126,788.07 | 32,273 |
| May 23, 2024 | 129,300.00 | 129,300.00 | 126,800.00 | 128,000.00 | 127,285.28 | 38,836 |
| May 22, 2024 | 130,300.00 | 131,900.00 | 128,800.00 | 129,000.00 | 128,279.70 | 28,085 |
| May 21, 2024 | 131,000.00 | 132,400.00 | 129,400.00 | 130,000.00 | 129,274.11 | 28,400 |
| May 20, 2024 | 135,100.00 | 136,000.00 | 131,100.00 | 131,600.00 | 130,865.18 | 39,238 |
| May 17, 2024 | 134,000.00 | 136,000.00 | 130,500.00 | 133,300.00 | 132,555.69 | 28,510 |
| May 16, 2024 | 135,600.00 | 138,100.00 | 132,400.00 | 132,900.00 | 132,157.92 | 43,192 |
| May 14, 2024 | 134,000.00 | 137,700.00 | 134,000.00 | 135,500.00 | 134,743.41 | 16,506 |
| May 13, 2024 | 136,800.00 | 139,900.00 | 134,100.00 | 135,500.00 | 134,743.41 | 35,971 |
| May 10, 2024 | 142,200.00 | 142,200.00 | 133,400.00 | 137,000.00 | 136,235.03 | 70,564 |
| May 9, 2024 | 139,200.00 | 143,300.00 | 138,200.00 | 141,100.00 | 140,312.13 | 76,589 |
| May 8, 2024 | 137,800.00 | 140,200.00 | 137,800.00 | 139,400.00 | 138,621.63 | 30,302 |
| May 7, 2024 | 139,900.00 | 140,500.00 | 137,700.00 | 138,000.00 | 137,229.44 | 26,624 |
| May 3, 2024 | 137,300.00 | 139,000.00 | 137,000.00 | 138,400.00 | 137,627.20 | 20,107 |
| May 2, 2024 | 136,000.00 | 139,000.00 | 135,000.00 | 137,300.00 | 136,533.34 | 28,117 |
| Apr 30, 2024 | 136,800.00 | 136,900.00 | 134,100.00 | 135,000.00 | 134,246.19 | 43,429 |
| Apr 29, 2024 | 129,600.00 | 136,900.00 | 129,600.00 | 136,900.00 | 136,135.58 | 59,173 |
| Apr 26, 2024 | 129,400.00 | 130,500.00 | 128,800.00 | 129,200.00 | 128,478.58 | 28,499 |
| Apr 25, 2024 | 130,900.00 | 131,700.00 | 129,000.00 | 129,300.00 | 128,578.02 | 38,402 |
| Apr 24, 2024 | 132,000.00 | 133,100.00 | 131,200.00 | 132,200.00 | 131,461.83 | 24,098 |
| Apr 23, 2024 | 132,700.00 | 134,200.00 | 130,700.00 | 130,700.00 | 129,970.20 | 19,575 |
| Apr 22, 2024 | 131,000.00 | 134,200.00 | 131,000.00 | 133,200.00 | 132,456.25 | 22,785 |
| Apr 19, 2024 | 131,200.00 | 133,000.00 | 129,200.00 | 130,200.00 | 129,472.99 | 24,945 |
| Apr 18, 2024 | 126,900.00 | 133,300.00 | 126,800.00 | 132,500.00 | 131,760.16 | 29,203 |
| Apr 17, 2024 | 132,000.00 | 134,200.00 | 128,000.00 | 128,100.00 | 127,384.72 | 49,053 |
| Apr 16, 2024 | 137,500.00 | 137,500.00 | 131,900.00 | 132,300.00 | 131,561.27 | 47,380 |
| Apr 15, 2024 | 135,700.00 | 138,600.00 | 133,900.00 | 137,500.00 | 136,732.23 | 32,906 |
| Apr 12, 2024 | 134,600.00 | 138,600.00 | 133,200.00 | 137,200.00 | 136,433.91 | 39,087 |
| Apr 11, 2024 | 133,800.00 | 137,000.00 | 132,800.00 | 134,700.00 | 133,947.86 | 64,193 |
| Apr 9, 2024 | 136,200.00 | 138,300.00 | 136,000.00 | 136,500.00 | 135,737.81 | 41,196 |
| Apr 8, 2024 | 141,000.00 | 141,000.00 | 132,600.00 | 137,300.00 | 136,533.34 | 109,618 |
| Apr 5, 2024 | 140,100.00 | 142,300.00 | 140,000.00 | 141,000.00 | 140,212.69 | 35,343 |
| Apr 4, 2024 | 144,200.00 | 145,600.00 | 140,800.00 | 141,700.00 | 140,908.78 | 48,589 |
| Apr 3, 2024 | 142,600.00 | 144,900.00 | 141,900.00 | 144,200.00 | 143,394.83 | 33,201 |
| Apr 2, 2024 | 147,200.00 | 148,000.00 | 142,900.00 | 144,000.00 | 143,195.94 | 64,440 |
| Apr 1, 2024 | 144,600.00 | 148,500.00 | 144,600.00 | 147,000.00 | 146,179.19 | 51,875 |
| Mar 29, 2024 | 147,600.00 | 148,300.00 | 144,300.00 | 145,500.00 | 144,687.56 | 52,999 |
| Mar 28, 2024 | 148,500.00 | 149,700.00 | 146,100.00 | 147,500.00 | 146,676.39 | 71,431 |
| Mar 27, 2024 | 148,300.00 | 148,900.00 | 145,100.00 | 147,500.00 | 146,676.39 | 58,313 |
| Mar 26, 2024 | 140,900.00 | 150,400.00 | 140,100.00 | 146,700.00 | 145,880.86 | 161,004 |
| Mar 25, 2024 | 141,100.00 | 142,000.00 | 140,200.00 | 141,100.00 | 140,312.13 | 41,911 |
| Mar 22, 2024 | 141,000.00 | 142,100.00 | 140,100.00 | 141,100.00 | 140,312.13 | 41,193 |
| Mar 21, 2024 | 141,600.00 | 142,500.00 | 139,700.00 | 140,800.00 | 140,013.81 | 56,259 |
| Mar 20, 2024 | 140,000.00 | 142,600.00 | 139,300.00 | 140,300.00 | 139,516.59 | 49,744 |
| Mar 19, 2024 | 141,400.00 | 141,700.00 | 138,300.00 | 139,300.00 | 138,522.19 | 74,537 |
| Mar 18, 2024 | 141,500.00 | 143,500.00 | 140,000.00 | 142,000.00 | 141,207.11 | 61,272 |
| Mar 15, 2024 | 142,000.00 | 143,200.00 | 139,500.00 | 142,000.00 | 141,207.11 | 70,394 |
| Mar 14, 2024 | 141,700.00 | 144,500.00 | 141,600.00 | 142,200.00 | 141,405.98 | 127,643 |
| Mar 13, 2024 | 141,200.00 | 142,700.00 | 139,500.00 | 142,000.00 | 141,207.11 | 76,951 |
| Mar 12, 2024 | 142,700.00 | 143,300.00 | 137,300.00 | 141,200.00 | 140,411.58 | 176,958 |
| Mar 11, 2024 | 143,200.00 | 146,400.00 | 141,800.00 | 142,400.00 | 141,604.88 | 87,560 |
| Mar 8, 2024 | 143,500.00 | 147,500.00 | 143,500.00 | 145,500.00 | 144,687.56 | 104,461 |
| Mar 7, 2024 | 151,900.00 | 152,600.00 | 143,100.00 | 147,500.00 | 146,676.39 | 192,341 |
| Mar 6, 2024 | 153,000.00 | 153,800.00 | 150,000.00 | 152,500.00 | 151,648.47 | 58,050 |
| Mar 5, 2024 | 151,000.00 | 157,200.00 | 151,000.00 | 153,800.00 | 152,941.22 | 88,219 |
| Mar 4, 2024 | 158,500.00 | 159,400.00 | 151,700.00 | 152,600.00 | 151,747.92 | 126,455 |
| Feb 29, 2024 | 160,300.00 | 163,500.00 | 157,700.00 | 158,000.00 | 157,117.77 | 79,737 |
| Feb 28, 2024 | 157,500.00 | 161,000.00 | 154,000.00 | 160,300.00 | 159,404.92 | 138,570 |
| Feb 27, 2024 | 159,000.00 | 162,000.00 | 151,200.00 | 159,000.00 | 158,112.19 | 219,093 |
| Feb 26, 2024 | 183,000.00 | 183,000.00 | 148,600.00 | 160,100.00 | 159,206.05 | 448,019 |
| Feb 23, 2024 | 185,200.00 | 186,400.00 | 183,800.00 | 184,000.00 | 182,972.59 | 50,905 |
| Feb 22, 2024 | 187,700.00 | 188,300.00 | 185,000.00 | 185,200.00 | 184,165.89 | 35,439 |
| Feb 21, 2024 | 186,200.00 | 189,800.00 | 186,100.00 | 186,700.00 | 185,657.52 | 29,942 |
| Feb 20, 2024 | 185,200.00 | 190,500.00 | 185,200.00 | 187,500.00 | 186,453.05 | 31,206 |
| Feb 19, 2024 | 190,100.00 | 191,300.00 | 187,100.00 | 187,700.00 | 186,651.92 | 29,281 |
| Feb 16, 2024 | 190,900.00 | 191,000.00 | 188,200.00 | 189,900.00 | 188,839.64 | 24,729 |
| Feb 15, 2024 | 185,700.00 | 194,200.00 | 185,400.00 | 188,700.00 | 187,646.34 | 55,954 |
| Feb 14, 2024 | 185,900.00 | 187,600.00 | 182,600.00 | 185,500.00 | 184,464.22 | 38,031 |
| Feb 13, 2024 | 186,100.00 | 188,600.00 | 185,600.00 | 187,900.00 | 186,850.81 | 51,274 |
| Feb 8, 2024 | 189,100.00 | 190,000.00 | 185,300.00 | 185,300.00 | 184,265.33 | 55,338 |
| Feb 7, 2024 | 190,000.00 | 190,700.00 | 186,400.00 | 187,900.00 | 186,850.81 | 33,318 |
| Feb 6, 2024 | 186,000.00 | 191,200.00 | 183,700.00 | 188,200.00 | 187,149.14 | 38,668 |
| Feb 5, 2024 | 193,100.00 | 193,300.00 | 185,100.00 | 185,700.00 | 184,663.09 | 71,224 |
| Feb 2, 2024 | 192,300.00 | 197,600.00 | 190,000.00 | 193,700.00 | 192,618.42 | 38,573 |
| Feb 1, 2024 | 194,200.00 | 194,200.00 | 184,900.00 | 190,400.00 | 189,336.84 | 102,166 |
| Jan 31, 2024 | 200,000.00 | 200,000.00 | 192,800.00 | 192,800.00 | 191,723.45 | 65,469 |
| Jan 30, 2024 | 196,500.00 | 201,500.00 | 196,000.00 | 200,000.00 | 198,883.25 | 41,824 |
| Jan 29, 2024 | 200,500.00 | 201,500.00 | 193,100.00 | 196,000.00 | 194,905.58 | 90,375 |
| Jan 26, 2024 | 201,500.00 | 204,000.00 | 199,800.00 | 200,500.00 | 199,380.45 | 34,069 |
| Jan 25, 2024 | 201,500.00 | 203,500.00 | 199,500.00 | 201,500.00 | 200,374.88 | 49,087 |
| Jan 24, 2024 | 206,000.00 | 206,000.00 | 199,800.00 | 203,000.00 | 201,866.50 | 48,177 |
| Jan 23, 2024 | 204,000.00 | 207,500.00 | 203,000.00 | 205,500.00 | 204,352.53 | 47,421 |
| Jan 22, 2024 | 208,000.00 | 211,000.00 | 202,000.00 | 204,000.00 | 202,860.91 | 85,573 |
| Jan 19, 2024 | 218,000.00 | 218,000.00 | 207,000.00 | 207,500.00 | 206,341.38 | 113,492 |
| Jan 18, 2024 | 223,000.00 | 227,000.00 | 213,000.00 | 215,500.00 | 214,296.70 | 85,443 |
| Jan 17, 2024 | 228,000.00 | 228,000.00 | 218,500.00 | 221,000.00 | 219,765.98 | 65,898 |
| Jan 16, 2024 | 234,000.00 | 236,000.00 | 226,500.00 | 227,000.00 | 225,732.48 | 47,156 |
| Jan 15, 2024 | 236,500.00 | 236,500.00 | 231,500.00 | 233,500.00 | 232,196.19 | 11,097 |
| Jan 12, 2024 | 242,000.00 | 246,500.00 | 235,000.00 | 235,500.00 | 234,185.03 | 49,536 |
| Jan 11, 2024 | 238,500.00 | 244,000.00 | 236,500.00 | 240,000.00 | 238,659.89 | 87,354 |
| Jan 10, 2024 | 238,000.00 | 239,000.00 | 235,000.00 | 236,500.00 | 235,179.44 | 32,132 |
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%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.75
-0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
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%