KOSDAQ - Delayed Quote KRW
096630.KS,0P0000AMQG,479067 (096630.KS)
At close: July 24 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 | 753.00 | 761.00 | 733.00 | 744.00 | 744.00 | 373,751 |
| Oct 16, 2024 | 783.00 | 793.00 | 772.00 | 778.00 | 778.00 | 398,976 |
| Oct 15, 2024 | 800.00 | 813.00 | 779.00 | 784.00 | 784.00 | 332,323 |
| Oct 14, 2024 | 795.00 | 811.00 | 791.00 | 799.00 | 799.00 | 283,352 |
| Oct 11, 2024 | 807.00 | 814.00 | 790.00 | 795.00 | 795.00 | 301,299 |
| Oct 10, 2024 | 837.00 | 848.00 | 803.00 | 807.00 | 807.00 | 483,070 |
| Oct 8, 2024 | 874.00 | 874.00 | 836.00 | 837.00 | 837.00 | 259,609 |
| Oct 7, 2024 | 831.00 | 873.00 | 829.00 | 873.00 | 873.00 | 252,670 |
| Oct 4, 2024 | 846.00 | 854.00 | 824.00 | 830.00 | 830.00 | 255,696 |
| Oct 2, 2024 | 845.00 | 857.00 | 821.00 | 846.00 | 846.00 | 394,734 |
| Sep 30, 2024 | 929.00 | 929.00 | 841.00 | 850.00 | 850.00 | 955,634 |
| Sep 27, 2024 | 850.00 | 940.00 | 841.00 | 933.00 | 933.00 | 2,160,147 |
| Sep 26, 2024 | 809.00 | 845.00 | 809.00 | 845.00 | 845.00 | 447,948 |
| Sep 25, 2024 | 799.00 | 834.00 | 798.00 | 817.00 | 817.00 | 753,751 |
| Sep 24, 2024 | 763.00 | 799.00 | 762.00 | 799.00 | 799.00 | 506,934 |
| Sep 23, 2024 | 785.00 | 796.00 | 755.00 | 766.00 | 766.00 | 454,752 |
| Sep 20, 2024 | 787.00 | 801.00 | 781.00 | 785.00 | 785.00 | 243,093 |
| Sep 19, 2024 | 832.00 | 832.00 | 775.00 | 786.00 | 786.00 | 582,869 |
| Sep 13, 2024 | 844.00 | 848.00 | 785.00 | 820.00 | 820.00 | 1,112,862 |
| Sep 12, 2024 | 810.00 | 840.00 | 810.00 | 839.00 | 839.00 | 396,657 |
| Sep 11, 2024 | 810.00 | 823.00 | 800.00 | 808.00 | 808.00 | 371,087 |
| Sep 10, 2024 | 828.00 | 839.00 | 806.00 | 808.00 | 808.00 | 471,084 |
| Sep 9, 2024 | 810.00 | 838.00 | 766.00 | 825.00 | 825.00 | 893,497 |
| Sep 6, 2024 | 860.00 | 882.00 | 821.00 | 825.00 | 825.00 | 1,311,538 |
| Sep 5, 2024 | 921.00 | 942.00 | 880.00 | 890.00 | 890.00 | 1,115,570 |
| Sep 4, 2024 | 937.00 | 944.00 | 917.00 | 922.00 | 922.00 | 468,843 |
| Sep 3, 2024 | 990.00 | 993.00 | 956.00 | 958.00 | 958.00 | 492,245 |
| Sep 2, 2024 | 979.00 | 988.00 | 955.00 | 988.00 | 988.00 | 369,001 |
| Aug 30, 2024 | 957.00 | 993.00 | 914.00 | 980.00 | 980.00 | 467,606 |
| Aug 29, 2024 | 993.00 | 998.00 | 952.00 | 967.00 | 967.00 | 995,566 |
| Aug 28, 2024 | 1,001.00 | 1,014.00 | 990.00 | 999.00 | 999.00 | 418,793 |
| Aug 27, 2024 | 1,004.00 | 1,009.00 | 983.00 | 1,007.00 | 1,007.00 | 447,380 |
| Aug 26, 2024 | 1,010.00 | 1,029.00 | 985.00 | 1,005.00 | 1,005.00 | 1,258,847 |
| Aug 23, 2024 | 1,094.00 | 1,094.00 | 1,023.00 | 1,049.00 | 1,049.00 | 515,421 |
| Aug 22, 2024 | 1,139.00 | 1,145.00 | 1,088.00 | 1,095.00 | 1,095.00 | 233,457 |
| Aug 21, 2024 | 1,146.00 | 1,149.00 | 1,122.00 | 1,125.00 | 1,125.00 | 206,687 |
| Aug 20, 2024 | 1,104.00 | 1,158.00 | 1,104.00 | 1,146.00 | 1,146.00 | 330,399 |
| Aug 19, 2024 | 1,129.00 | 1,134.00 | 1,097.00 | 1,104.00 | 1,104.00 | 303,069 |
| Aug 16, 2024 | 1,168.00 | 1,170.00 | 1,123.00 | 1,129.00 | 1,129.00 | 445,546 |
| Aug 14, 2024 | 1,148.00 | 1,176.00 | 1,143.00 | 1,167.00 | 1,167.00 | 297,605 |
| Aug 13, 2024 | 1,139.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,140.00 | 316,538 |
| Aug 12, 2024 | 1,145.00 | 1,157.00 | 1,136.00 | 1,139.00 | 1,139.00 | 155,806 |
| Aug 9, 2024 | 1,087.00 | 1,149.00 | 1,087.00 | 1,137.00 | 1,137.00 | 348,885 |
| Aug 8, 2024 | 1,095.00 | 1,103.00 | 1,050.00 | 1,086.00 | 1,086.00 | 257,852 |
| Aug 7, 2024 | 1,093.00 | 1,118.00 | 1,072.00 | 1,105.00 | 1,105.00 | 387,185 |
| Aug 6, 2024 | 1,025.00 | 1,101.00 | 1,010.00 | 1,093.00 | 1,093.00 | 806,242 |
| Aug 5, 2024 | 1,150.00 | 1,165.00 | 960.00 | 1,030.00 | 1,030.00 | 1,602,691 |
| Aug 2, 2024 | 1,190.00 | 1,210.00 | 1,173.00 | 1,174.00 | 1,174.00 | 532,807 |
| Aug 1, 2024 | 1,183.00 | 1,228.00 | 1,183.00 | 1,218.00 | 1,218.00 | 498,843 |
| Jul 31, 2024 | 1,230.00 | 1,300.00 | 1,183.00 | 1,194.00 | 1,194.00 | 1,511,556 |
| Jul 30, 2024 | 1,199.00 | 1,207.00 | 1,176.00 | 1,186.00 | 1,186.00 | 339,728 |
| Jul 29, 2024 | 1,194.00 | 1,212.00 | 1,186.00 | 1,197.00 | 1,197.00 | 284,477 |
| Jul 26, 2024 | 1,200.00 | 1,217.00 | 1,187.00 | 1,194.00 | 1,194.00 | 223,609 |
| Jul 25, 2024 | 1,210.00 | 1,219.00 | 1,177.00 | 1,200.00 | 1,200.00 | 776,670 |
| Jul 24, 2024 | 1,205.00 | 1,232.00 | 1,205.00 | 1,219.00 | 1,219.00 | 271,694 |
| Jul 23, 2024 | 1,220.00 | 1,240.00 | 1,207.00 | 1,215.00 | 1,215.00 | 479,067 |
| Jul 22, 2024 | 1,241.00 | 1,250.00 | 1,210.00 | 1,218.00 | 1,218.00 | 514,331 |
| Jul 19, 2024 | 1,231.00 | 1,244.00 | 1,217.00 | 1,241.00 | 1,241.00 | 283,931 |
| Jul 18, 2024 | 1,235.00 | 1,245.00 | 1,209.00 | 1,231.00 | 1,231.00 | 445,798 |
| Jul 17, 2024 | 1,292.00 | 1,292.00 | 1,248.00 | 1,252.00 | 1,252.00 | 1,010,283 |
| Jul 16, 2024 | 1,297.00 | 1,306.00 | 1,275.00 | 1,289.00 | 1,289.00 | 425,558 |
| Jul 15, 2024 | 1,290.00 | 1,310.00 | 1,285.00 | 1,298.00 | 1,298.00 | 555,897 |
| Jul 12, 2024 | 1,300.00 | 1,347.00 | 1,278.00 | 1,298.00 | 1,298.00 | 826,296 |
| Jul 11, 2024 | 1,370.00 | 1,372.00 | 1,294.00 | 1,305.00 | 1,305.00 | 1,822,521 |
| Jul 10, 2024 | 1,363.00 | 1,444.00 | 1,340.00 | 1,370.00 | 1,370.00 | 2,546,953 |
| Jul 9, 2024 | 1,260.00 | 1,418.00 | 1,260.00 | 1,363.00 | 1,363.00 | 5,794,032 |
| Jul 8, 2024 | 1,215.00 | 1,277.00 | 1,200.00 | 1,267.00 | 1,267.00 | 1,182,480 |
| Jul 5, 2024 | 1,280.00 | 1,281.00 | 1,206.00 | 1,221.00 | 1,221.00 | 1,996,680 |
| Jul 4, 2024 | 1,265.00 | 1,308.00 | 1,261.00 | 1,268.00 | 1,268.00 | 1,233,561 |
| Jul 3, 2024 | 1,260.00 | 1,309.00 | 1,257.00 | 1,272.00 | 1,272.00 | 1,701,406 |
| Jul 2, 2024 | 1,264.00 | 1,279.00 | 1,238.00 | 1,260.00 | 1,260.00 | 1,724,853 |
| Jul 1, 2024 | 1,329.00 | 1,329.00 | 1,276.00 | 1,276.00 | 1,276.00 | 2,015,872 |
| Jun 28, 2024 | 1,289.00 | 1,352.00 | 1,255.00 | 1,331.00 | 1,331.00 | 3,708,776 |
| Jun 27, 2024 | 1,419.00 | 1,420.00 | 1,319.00 | 1,319.00 | 1,319.00 | 4,547,448 |
| Jun 26, 2024 | 1,379.00 | 1,483.00 | 1,368.00 | 1,436.00 | 1,436.00 | 6,007,745 |
| Jun 25, 2024 | 1,343.00 | 1,530.00 | 1,332.00 | 1,418.00 | 1,418.00 | 19,812,298 |
| Jun 24, 2024 | 1,900.00 | 1,901.00 | 1,403.00 | 1,460.00 | 1,460.00 | 18,923,793 |
| Jun 21, 2024 | 1,947.00 | 1,947.00 | 1,880.00 | 1,884.00 | 1,884.00 | 1,290,433 |
| Jun 20, 2024 | 2,015.00 | 2,015.00 | 1,960.00 | 1,963.00 | 1,963.00 | 1,283,136 |
| Jun 19, 2024 | 2,060.00 | 2,065.00 | 1,999.00 | 2,020.00 | 2,020.00 | 1,239,839 |
| Jun 18, 2024 | 1,985.00 | 2,065.00 | 1,968.00 | 2,065.00 | 2,065.00 | 1,929,054 |
| Jun 17, 2024 | 1,973.00 | 2,085.00 | 1,949.00 | 2,005.00 | 2,005.00 | 3,234,222 |
| Jun 14, 2024 | 1,929.00 | 1,979.00 | 1,901.00 | 1,954.00 | 1,954.00 | 2,529,852 |
| Jun 13, 2024 | 1,921.00 | 1,950.00 | 1,886.00 | 1,899.00 | 1,899.00 | 1,009,693 |
| Jun 12, 2024 | 1,875.00 | 1,937.00 | 1,863.00 | 1,910.00 | 1,910.00 | 1,346,314 |
| Jun 11, 2024 | 1,885.00 | 1,887.00 | 1,856.00 | 1,861.00 | 1,861.00 | 891,512 |
| Jun 10, 2024 | 1,900.00 | 1,908.00 | 1,868.00 | 1,885.00 | 1,885.00 | 1,006,458 |
| Jun 7, 2024 | 1,889.00 | 1,917.00 | 1,847.00 | 1,900.00 | 1,900.00 | 2,183,706 |
| Jun 5, 2024 | 1,820.00 | 1,890.00 | 1,811.00 | 1,837.00 | 1,837.00 | 2,042,711 |
| Jun 4, 2024 | 1,850.00 | 1,886.00 | 1,823.00 | 1,828.00 | 1,828.00 | 2,027,616 |
| Jun 3, 2024 | 1,890.00 | 1,890.00 | 1,839.00 | 1,846.00 | 1,846.00 | 1,428,528 |
| May 31, 2024 | 1,904.00 | 1,919.00 | 1,835.00 | 1,851.00 | 1,851.00 | 2,149,756 |
| May 30, 2024 | 1,965.00 | 1,991.00 | 1,867.00 | 1,875.00 | 1,875.00 | 4,208,227 |
| May 29, 2024 | 2,115.00 | 2,140.00 | 1,999.00 | 2,010.00 | 2,010.00 | 2,497,907 |
| May 28, 2024 | 2,180.00 | 2,205.00 | 2,090.00 | 2,120.00 | 2,120.00 | 2,556,525 |
| May 27, 2024 | 2,175.00 | 2,225.00 | 2,115.00 | 2,170.00 | 2,170.00 | 3,652,412 |
| May 24, 2024 | 2,220.00 | 2,240.00 | 2,050.00 | 2,070.00 | 2,070.00 | 4,904,027 |
| May 23, 2024 | 2,050.00 | 2,250.00 | 2,000.00 | 2,240.00 | 2,240.00 | 8,636,876 |
| May 22, 2024 | 2,055.00 | 2,115.00 | 2,005.00 | 2,050.00 | 2,050.00 | 2,745,733 |
| May 21, 2024 | 1,955.00 | 2,080.00 | 1,865.00 | 2,080.00 | 2,080.00 | 4,968,377 |
| May 20, 2024 | 2,000.00 | 2,145.00 | 1,989.00 | 1,998.00 | 1,998.00 | 5,569,528 |
| May 17, 2024 | 2,005.00 | 2,045.00 | 1,945.00 | 1,986.00 | 1,986.00 | 2,816,428 |
| May 16, 2024 | 1,990.00 | 2,040.00 | 1,905.00 | 2,000.00 | 2,000.00 | 4,004,537 |
| May 14, 2024 | 1,938.00 | 2,010.00 | 1,915.00 | 1,952.00 | 1,952.00 | 8,393,271 |
| May 13, 2024 | 1,888.00 | 1,940.00 | 1,850.00 | 1,863.00 | 1,863.00 | 2,218,164 |
| May 10, 2024 | 1,900.00 | 1,911.00 | 1,832.00 | 1,850.00 | 1,850.00 | 1,431,735 |
| May 9, 2024 | 1,906.00 | 1,921.00 | 1,860.00 | 1,903.00 | 1,903.00 | 2,275,239 |
| May 8, 2024 | 1,838.00 | 1,923.00 | 1,802.00 | 1,874.00 | 1,874.00 | 4,425,694 |
| May 7, 2024 | 1,700.00 | 1,784.00 | 1,690.00 | 1,784.00 | 1,784.00 | 1,846,090 |
| May 3, 2024 | 1,691.00 | 1,750.00 | 1,681.00 | 1,687.00 | 1,687.00 | 477,136 |
| May 2, 2024 | 1,700.00 | 1,771.00 | 1,658.00 | 1,690.00 | 1,690.00 | 1,037,893 |
| Apr 30, 2024 | 1,750.00 | 1,750.00 | 1,688.00 | 1,690.00 | 1,690.00 | 756,792 |
| Apr 29, 2024 | 1,765.00 | 1,770.00 | 1,729.00 | 1,732.00 | 1,732.00 | 625,969 |
| Apr 26, 2024 | 1,714.00 | 1,845.00 | 1,714.00 | 1,757.00 | 1,757.00 | 1,632,861 |
| Apr 25, 2024 | 1,719.00 | 1,774.00 | 1,719.00 | 1,726.00 | 1,726.00 | 551,298 |
| Apr 24, 2024 | 1,790.00 | 1,795.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,001,124 |
| Apr 23, 2024 | 1,662.00 | 1,837.00 | 1,662.00 | 1,789.00 | 1,789.00 | 3,179,850 |
| Apr 22, 2024 | 1,677.00 | 1,700.00 | 1,653.00 | 1,666.00 | 1,666.00 | 501,111 |
| Apr 19, 2024 | 1,757.00 | 1,776.00 | 1,659.00 | 1,677.00 | 1,677.00 | 1,178,238 |
| Apr 18, 2024 | 1,793.00 | 1,795.00 | 1,756.00 | 1,777.00 | 1,777.00 | 1,505,442 |
| Apr 17, 2024 | 1,607.00 | 1,810.00 | 1,607.00 | 1,810.00 | 1,810.00 | 2,099,915 |
| Apr 16, 2024 | 1,678.00 | 1,681.00 | 1,602.00 | 1,615.00 | 1,615.00 | 660,708 |
| Apr 15, 2024 | 1,627.00 | 1,686.00 | 1,605.00 | 1,676.00 | 1,676.00 | 526,463 |
| Apr 12, 2024 | 1,679.00 | 1,710.00 | 1,566.00 | 1,658.00 | 1,658.00 | 700,962 |
| Apr 11, 2024 | 1,640.00 | 1,658.00 | 1,605.00 | 1,644.00 | 1,644.00 | 558,866 |
| Apr 9, 2024 | 1,677.00 | 1,691.00 | 1,644.00 | 1,647.00 | 1,647.00 | 737,981 |
| Apr 8, 2024 | 1,720.00 | 1,720.00 | 1,665.00 | 1,687.00 | 1,687.00 | 740,600 |
| Apr 5, 2024 | 1,681.00 | 1,709.00 | 1,659.00 | 1,687.00 | 1,687.00 | 905,660 |
| Apr 4, 2024 | 1,726.00 | 1,750.00 | 1,707.00 | 1,707.00 | 1,707.00 | 988,431 |
| Apr 3, 2024 | 1,793.00 | 1,793.00 | 1,742.00 | 1,742.00 | 1,742.00 | 996,402 |
| Apr 2, 2024 | 1,817.00 | 1,834.00 | 1,786.00 | 1,798.00 | 1,798.00 | 930,659 |
| Apr 1, 2024 | 1,840.00 | 1,870.00 | 1,819.00 | 1,823.00 | 1,823.00 | 805,928 |
| Mar 29, 2024 | 1,870.00 | 1,870.00 | 1,839.00 | 1,848.00 | 1,848.00 | 849,640 |
| Mar 28, 2024 | 1,860.00 | 1,910.00 | 1,842.00 | 1,872.00 | 1,872.00 | 1,257,101 |
| Mar 27, 2024 | 1,919.00 | 1,950.00 | 1,897.00 | 1,903.00 | 1,903.00 | 1,216,650 |
| Mar 26, 2024 | 1,906.00 | 1,950.00 | 1,891.00 | 1,919.00 | 1,919.00 | 1,457,658 |
| Mar 25, 2024 | 1,880.00 | 1,938.00 | 1,880.00 | 1,933.00 | 1,933.00 | 1,377,838 |
| Mar 22, 2024 | 1,829.00 | 1,905.00 | 1,810.00 | 1,879.00 | 1,879.00 | 1,248,485 |
| Mar 21, 2024 | 1,836.00 | 1,883.00 | 1,826.00 | 1,844.00 | 1,844.00 | 1,507,798 |
| Mar 20, 2024 | 1,840.00 | 1,853.00 | 1,783.00 | 1,809.00 | 1,809.00 | 2,015,492 |
| Mar 19, 2024 | 1,906.00 | 1,913.00 | 1,834.00 | 1,868.00 | 1,868.00 | 1,952,009 |
| Mar 18, 2024 | 1,956.00 | 1,970.00 | 1,893.00 | 1,922.00 | 1,922.00 | 3,026,128 |
| Mar 15, 2024 | 1,875.00 | 1,977.00 | 1,857.00 | 1,957.00 | 1,957.00 | 6,412,123 |
| Mar 14, 2024 | 1,850.00 | 1,920.00 | 1,805.00 | 1,893.00 | 1,893.00 | 7,709,054 |
| Mar 13, 2024 | 1,565.00 | 1,843.00 | 1,558.00 | 1,843.00 | 1,843.00 | 17,557,577 |
| Mar 12, 2024 | 1,512.00 | 1,525.00 | 1,495.00 | 1,504.00 | 1,504.00 | 437,866 |
| Mar 11, 2024 | 1,530.00 | 1,542.00 | 1,502.00 | 1,525.00 | 1,525.00 | 264,160 |
| Mar 8, 2024 | 1,520.00 | 1,543.00 | 1,500.00 | 1,531.00 | 1,531.00 | 579,135 |
| Mar 7, 2024 | 1,539.00 | 1,549.00 | 1,505.00 | 1,516.00 | 1,516.00 | 622,469 |
| Mar 6, 2024 | 1,545.00 | 1,572.00 | 1,534.00 | 1,539.00 | 1,539.00 | 497,280 |
| Mar 5, 2024 | 1,584.00 | 1,605.00 | 1,550.00 | 1,564.00 | 1,564.00 | 443,724 |
| Mar 4, 2024 | 1,584.00 | 1,598.00 | 1,545.00 | 1,584.00 | 1,584.00 | 608,196 |
| Feb 29, 2024 | 1,604.00 | 1,611.00 | 1,580.00 | 1,586.00 | 1,586.00 | 518,462 |
| Feb 28, 2024 | 1,601.00 | 1,630.00 | 1,581.00 | 1,609.00 | 1,609.00 | 517,633 |
| Feb 27, 2024 | 1,652.00 | 1,666.00 | 1,602.00 | 1,604.00 | 1,604.00 | 830,403 |
| Feb 26, 2024 | 1,674.00 | 1,674.00 | 1,651.00 | 1,652.00 | 1,652.00 | 603,175 |
| Feb 23, 2024 | 1,683.00 | 1,705.00 | 1,653.00 | 1,674.00 | 1,674.00 | 700,017 |
| Feb 22, 2024 | 1,683.00 | 1,705.00 | 1,678.00 | 1,683.00 | 1,683.00 | 642,566 |
| Feb 21, 2024 | 1,695.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,680.00 | 549,497 |
| Feb 20, 2024 | 1,731.00 | 1,741.00 | 1,698.00 | 1,699.00 | 1,699.00 | 651,547 |
| Feb 19, 2024 | 1,711.00 | 1,754.00 | 1,706.00 | 1,727.00 | 1,727.00 | 1,014,576 |
| Feb 16, 2024 | 1,710.00 | 1,717.00 | 1,685.00 | 1,691.00 | 1,691.00 | 731,354 |
| Feb 15, 2024 | 1,726.00 | 1,727.00 | 1,700.00 | 1,703.00 | 1,703.00 | 404,265 |
| Feb 14, 2024 | 1,679.00 | 1,729.00 | 1,668.00 | 1,721.00 | 1,721.00 | 710,137 |
| Feb 13, 2024 | 1,684.00 | 1,705.00 | 1,680.00 | 1,693.00 | 1,693.00 | 400,518 |
| Feb 8, 2024 | 1,690.00 | 1,750.00 | 1,679.00 | 1,683.00 | 1,683.00 | 494,034 |
| Feb 7, 2024 | 1,730.00 | 1,731.00 | 1,690.00 | 1,692.00 | 1,692.00 | 457,933 |
| Feb 6, 2024 | 1,710.00 | 1,750.00 | 1,670.00 | 1,713.00 | 1,713.00 | 681,984 |
| Feb 5, 2024 | 1,745.00 | 1,759.00 | 1,714.00 | 1,735.00 | 1,735.00 | 444,388 |
| Feb 2, 2024 | 1,732.00 | 1,768.00 | 1,719.00 | 1,743.00 | 1,743.00 | 541,877 |
| Feb 1, 2024 | 1,738.00 | 1,751.00 | 1,696.00 | 1,719.00 | 1,719.00 | 584,833 |
| Jan 31, 2024 | 1,674.00 | 1,772.00 | 1,657.00 | 1,738.00 | 1,738.00 | 1,650,575 |
| Jan 30, 2024 | 1,674.00 | 1,692.00 | 1,657.00 | 1,661.00 | 1,661.00 | 556,037 |
| Jan 29, 2024 | 1,715.00 | 1,720.00 | 1,660.00 | 1,667.00 | 1,667.00 | 921,107 |
| Jan 26, 2024 | 1,706.00 | 1,730.00 | 1,682.00 | 1,696.00 | 1,696.00 | 690,715 |
| Jan 25, 2024 | 1,708.00 | 1,739.00 | 1,674.00 | 1,681.00 | 1,681.00 | 983,074 |
| Jan 24, 2024 | 1,740.00 | 1,769.00 | 1,690.00 | 1,704.00 | 1,704.00 | 1,019,172 |
| Jan 23, 2024 | 1,722.00 | 1,792.00 | 1,698.00 | 1,740.00 | 1,740.00 | 1,371,028 |
| Jan 22, 2024 | 1,841.00 | 1,848.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,583,545 |
| Jan 19, 2024 | 1,819.00 | 1,882.00 | 1,807.00 | 1,833.00 | 1,833.00 | 930,740 |
| Jan 18, 2024 | 1,779.00 | 1,827.00 | 1,779.00 | 1,807.00 | 1,807.00 | 879,078 |
| Jan 17, 2024 | 1,811.00 | 1,819.00 | 1,766.00 | 1,779.00 | 1,779.00 | 1,077,460 |
| Jan 16, 2024 | 1,850.00 | 1,865.00 | 1,712.00 | 1,816.00 | 1,816.00 | 1,151,066 |
| Jan 15, 2024 | 1,874.00 | 1,889.00 | 1,836.00 | 1,850.00 | 1,850.00 | 359,896 |
| Jan 12, 2024 | 1,950.00 | 1,950.00 | 1,882.00 | 1,891.00 | 1,891.00 | 1,565,117 |
| Jan 11, 2024 | 1,972.00 | 1,972.00 | 1,900.00 | 1,929.00 | 1,929.00 | 1,959,005 |
| Jan 10, 2024 | 1,904.00 | 1,985.00 | 1,860.00 | 1,929.00 | 1,929.00 | 6,954,638 |
| Jan 9, 2024 | 1,790.00 | 1,842.00 | 1,775.00 | 1,827.00 | 1,827.00 | 1,740,024 |
| Jan 8, 2024 | 1,750.00 | 1,786.00 | 1,727.00 | 1,782.00 | 1,782.00 | 933,232 |
| Jan 5, 2024 | 1,768.00 | 1,769.00 | 1,720.00 | 1,742.00 | 1,742.00 | 987,915 |
| Jan 4, 2024 | 1,689.00 | 1,761.00 | 1,670.00 | 1,750.00 | 1,750.00 | 2,157,222 |
| Jan 3, 2024 | 1,686.00 | 1,702.00 | 1,665.00 | 1,689.00 | 1,689.00 | 939,476 |
| Jan 2, 2024 | 1,700.00 | 1,700.00 | 1,635.00 | 1,686.00 | 1,686.00 | 875,670 |
| Dec 28, 2023 | 1,715.00 | 1,720.00 | 1,610.00 | 1,687.00 | 1,687.00 | 2,902,025 |
| Dec 27, 2023 | 1,738.00 | 1,755.00 | 1,717.00 | 1,735.00 | 1,735.00 | 1,154,200 |
| Dec 26, 2023 | 1,783.00 | 1,794.00 | 1,725.00 | 1,732.00 | 1,732.00 | 1,614,466 |
| Dec 22, 2023 | 1,874.00 | 1,874.00 | 1,779.00 | 1,782.00 | 1,782.00 | 1,647,816 |
| Dec 21, 2023 | 1,872.00 | 1,886.00 | 1,843.00 | 1,861.00 | 1,861.00 | 1,302,797 |
| Dec 20, 2023 | 1,880.00 | 1,890.00 | 1,835.00 | 1,889.00 | 1,889.00 | 1,664,286 |
| Dec 19, 2023 | 1,828.00 | 1,875.00 | 1,818.00 | 1,859.00 | 1,859.00 | 1,674,781 |
| Dec 18, 2023 | 1,821.00 | 1,841.00 | 1,796.00 | 1,827.00 | 1,827.00 | 1,241,799 |
| Dec 15, 2023 | 1,783.00 | 1,815.00 | 1,765.00 | 1,812.00 | 1,812.00 | 1,579,976 |
| Dec 14, 2023 | 1,800.00 | 1,835.00 | 1,772.00 | 1,776.00 | 1,776.00 | 1,486,884 |
| Dec 13, 2023 | 1,829.00 | 1,829.00 | 1,759.00 | 1,786.00 | 1,786.00 | 2,999,590 |
| Dec 12, 2023 | 1,789.00 | 1,850.00 | 1,760.00 | 1,826.00 | 1,826.00 | 3,082,906 |
| Dec 11, 2023 | 1,736.00 | 1,802.00 | 1,733.00 | 1,770.00 | 1,770.00 | 2,917,167 |
| Dec 8, 2023 | 1,838.00 | 1,839.00 | 1,691.00 | 1,740.00 | 1,740.00 | 6,307,550 |
| Dec 7, 2023 | 1,930.00 | 1,974.00 | 1,812.00 | 1,812.00 | 1,812.00 | 3,763,725 |
| Dec 6, 2023 | 1,928.00 | 1,974.00 | 1,881.00 | 1,950.00 | 1,950.00 | 2,689,522 |
| Dec 5, 2023 | 2,075.00 | 2,095.00 | 1,911.00 | 1,928.00 | 1,928.00 | 7,762,660 |
| Dec 4, 2023 | 2,345.00 | 2,355.00 | 2,100.00 | 2,100.00 | 2,100.00 | 6,465,871 |
| Dec 1, 2023 | 2,190.00 | 2,335.00 | 2,160.00 | 2,320.00 | 2,320.00 | 7,254,452 |
| Nov 30, 2023 | 2,245.00 | 2,255.00 | 2,115.00 | 2,150.00 | 2,150.00 | 5,149,245 |
| Nov 29, 2023 | 2,250.00 | 2,410.00 | 2,230.00 | 2,270.00 | 2,270.00 | 13,984,430 |
| Nov 28, 2023 | 2,250.00 | 2,265.00 | 2,165.00 | 2,215.00 | 2,215.00 | 3,466,635 |
| Nov 27, 2023 | 2,245.00 | 2,320.00 | 2,160.00 | 2,270.00 | 2,270.00 | 4,837,242 |
| Nov 24, 2023 | 2,105.00 | 2,275.00 | 2,090.00 | 2,230.00 | 2,230.00 | 5,247,593 |
| Nov 23, 2023 | 2,200.00 | 2,295.00 | 2,125.00 | 2,140.00 | 2,140.00 | 7,731,429 |
| Nov 22, 2023 | 2,105.00 | 2,170.00 | 2,050.00 | 2,170.00 | 2,170.00 | 3,428,271 |
| Nov 21, 2023 | 2,110.00 | 2,190.00 | 2,095.00 | 2,105.00 | 2,105.00 | 5,778,773 |
| Nov 20, 2023 | 1,944.00 | 2,135.00 | 1,944.00 | 2,125.00 | 2,125.00 | 8,022,592 |
| Nov 17, 2023 | 2,010.00 | 2,010.00 | 1,929.00 | 1,939.00 | 1,939.00 | 1,858,293 |
| Nov 16, 2023 | 2,020.00 | 2,030.00 | 1,967.00 | 2,000.00 | 2,000.00 | 1,829,595 |
| Nov 15, 2023 | 2,015.00 | 2,030.00 | 1,981.00 | 2,015.00 | 2,015.00 | 2,228,157 |
| Nov 14, 2023 | 1,898.00 | 2,015.00 | 1,885.00 | 2,010.00 | 2,010.00 | 3,191,202 |
| Nov 13, 2023 | 2,015.00 | 2,070.00 | 1,930.00 | 1,930.00 | 1,930.00 | 4,014,350 |
| Nov 10, 2023 | 1,950.00 | 2,045.00 | 1,934.00 | 2,010.00 | 2,010.00 | 7,024,029 |
| Nov 9, 2023 | 1,871.00 | 2,180.00 | 1,824.00 | 2,015.00 | 2,015.00 | 36,898,227 |
| Nov 8, 2023 | 1,851.00 | 2,010.00 | 1,851.00 | 1,871.00 | 1,871.00 | 15,235,833 |
| Nov 7, 2023 | 1,878.00 | 1,912.00 | 1,802.00 | 1,834.00 | 1,834.00 | 2,275,263 |
| Nov 6, 2023 | 1,866.00 | 1,895.00 | 1,834.00 | 1,888.00 | 1,888.00 | 2,355,539 |
| Nov 3, 2023 | 1,832.00 | 1,897.00 | 1,823.00 | 1,862.00 | 1,862.00 | 2,935,638 |
| Nov 2, 2023 | 1,788.00 | 1,830.00 | 1,781.00 | 1,807.00 | 1,807.00 | 1,684,368 |
| Nov 1, 2023 | 1,780.00 | 1,806.00 | 1,750.00 | 1,752.00 | 1,752.00 | 1,272,954 |
| Oct 31, 2023 | 1,805.00 | 1,839.00 | 1,747.00 | 1,749.00 | 1,749.00 | 1,461,042 |
| Oct 30, 2023 | 1,710.00 | 1,820.00 | 1,707.00 | 1,794.00 | 1,794.00 | 1,562,952 |
| Oct 27, 2023 | 1,770.00 | 1,804.00 | 1,743.00 | 1,752.00 | 1,752.00 | 1,469,314 |
| Oct 26, 2023 | 1,742.00 | 1,842.00 | 1,719.00 | 1,770.00 | 1,770.00 | 3,462,199 |
| Oct 25, 2023 | 1,880.00 | 1,892.00 | 1,787.00 | 1,787.00 | 1,787.00 | 2,631,383 |
| Oct 24, 2023 | 1,831.00 | 1,899.00 | 1,806.00 | 1,872.00 | 1,872.00 | 6,868,754 |
| Oct 23, 2023 | 1,807.00 | 1,867.00 | 1,749.00 | 1,807.00 | 1,807.00 | 5,730,330 |
| Oct 20, 2023 | 1,790.00 | 1,837.00 | 1,730.00 | 1,743.00 | 1,743.00 | 3,086,750 |
| Oct 19, 2023 | 1,737.00 | 1,849.00 | 1,681.00 | 1,849.00 | 1,849.00 | 3,929,942 |
| Oct 18, 2023 | 1,770.00 | 1,823.00 | 1,736.00 | 1,775.00 | 1,775.00 | 2,960,327 |
Related Tickers
FSPCX Fidelity Select Insurance Port
99.53
+1.68%
KSCYX Kinetics Small Cap Opportunities Inst
176.42
+1.32%
KSCOX Kinetics Small Cap Opportunities No Load
172.00
+1.31%
KSOAX Kinetics Small Cap Opportunities Adv A
164.68
+1.31%
KSOCX Kinetics Small Cap Opportunities Adv C
154.02
+1.31%
WWNPX Kinetics Paradigm No Load
129.83
+1.30%
KNPYX Kinetics Paradigm Instl
131.75
+1.30%
KNPCX Kinetics Paradigm Adv C
110.05
+1.30%
KNPAX Kinetics Paradigm Adv A
123.33
+1.30%
FELAX Fidelity Advisor Semiconductors A
87.58
+1.27%
FELIX Fidelity Advisor Semiconductors I
94.85
+1.27%
FSELX Fidelity Select Semiconductors
35.10
+1.27%
FIKGX Fidelity Advisor Semiconductors Z
95.10
+1.27%
FELTX Fidelity Advisor Semiconductors M
81.66
+1.26%
FELCX Fidelity Advisor Semiconductors C
69.80
+1.26%
SGGDX First Eagle Gold A
30.63
+1.26%
FEGOX First Eagle Gold C
27.59
+1.25%
FEGIX First Eagle Gold I
31.71
+1.25%
FEURX First Eagle Gold R6
31.81
+1.24%
FCICX NYLI PineStone International Equity Cl C
17.19
+1.24%
FCIKX NYLI PineStone International Eq Inv Cl
17.30
+1.23%
LZOEX Lazard Emerging Markets Equity Portfolio
20.65
+1.23%
FCIRX NYLI PineStone International Equity Cl A
17.36
+1.22%
FCIUX NYLI PineStone International Equity Cl I
17.43
+1.22%
FCIHX NYLI PineStone International Equity Cl P
17.43
+1.22%
FCIWX NYLI PineStone International Eq Cl R6
17.50
+1.21%
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%
CCWSX Baird Chautauqua International Gr Inv
19.62
+1.13%
FSLBX Fidelity Select Brokerage & Inv Mgmt
177.30
+1.07%
UPDDX Upright Growth & Income
18.93
+1.01%
LGRCX Loomis Sayles Growth Fund
21.62
+0.98%
LGRRX Loomis Sayles Growth Fund
26.03
+0.97%
KMKNX Kinetics Market Opportunities No Load
70.26
+0.96%
KMKYX Kinetics Market Opportunities Inst
71.52
+0.96%
VFPIX Private Capital Management Value Fund
20.05
+0.96%
KMKAX Kinetics Market Opportunities Adv A
68.93
+0.95%
AULNX American Century Ultra G
103.56
+0.95%
KMKCX Kinetics Market Opportunities Adv C
65.17
+0.94%
TWUAX American Century Ultra Fund
85.80
+0.94%
LSGRX Loomis Sayles Growth Y
28.99
+0.94%
TWUIX American Century Ultra Fund
98.90
+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%
TWCCX American Century Ultra Fund
63.49
+0.92%
DCINX Dunham International Stock C
18.06
+0.89%
DAINX Dunham International Stock A
19.58
+0.88%
DNINX Dunham International Stock Fund
19.77
+0.87%
BDAFX Baron Durable Advantage Fund
28.09
+0.86%
BDAUX Baron Durable Advantage Fund
28.52
+0.85%
BDAIX Baron Durable Advantage Fund
28.52
+0.85%
SGGIX DWS Large Cap Focus Growth Inst
92.35
+0.84%
PRISX T. Rowe Price Financial Services
45.60
+0.84%
TEQAX Touchstone Non-US ESG Equity A
26.51
+0.84%
SGGAX DWS Large Cap Focus Growth A
84.37
+0.84%
SCQGX DWS Large Cap Focus Growth S
90.71
+0.83%
TIQIX Touchstone Non-US ESG Equity Y
27.83
+0.83%
TROCX Touchstone Non-US ESG Equity I
27.85
+0.83%
RYPMX Rydex Precious Metals Inv
45.03
+0.83%
TEQCX Touchstone Non-US ESG Equity C
26.78
+0.83%
RYMNX Rydex Precious Metals A
41.74
+0.82%
ENPIX ProFunds UltraSector Energy Fund
44.25
+0.82%
TFIFX T. Rowe Price Financial Services I
45.51
+0.82%
SGGCX DWS Large Cap Focus Growth C
62.80
+0.82%
PWJZX PGIM Jennison International Opps Z
32.20
+0.81%
PWJQX PGIM Jennison International Opps R6
32.30
+0.81%
RYZCX Rydex Precious Metals C
32.42
+0.81%
RYMPX Rydex Precious Metals H
40.04
+0.81%
PWJBX PGIM Jennison International Opps R2
31.44
+0.80%
PWJAX PGIM Jennison International Opps A
31.51
+0.80%
PWJDX PGIM Jennison International Opps R4
31.91
+0.79%
PWJRX PGIM Jennison International Opps R
30.89
+0.78%
CIOVX Causeway International Opps Inv
18.06
+0.78%
ENPSX ProFunds UltraSector Energy Fund
37.42
+0.78%
GINNX Guinness Atkinson Global Inntrs Instl
64.84
+0.78%
CCGSX Baird Chautauqua Global Growth Inv
24.64
+0.78%
PWJCX PGIM Jennison International Opps C
28.60
+0.78%
CIOIX Causeway International Opps Inst
18.24
+0.77%
IWIRX Guinness Atkinson Global Inntrs Inv
63.60
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FAFSX Fidelity Advisor Financials M
35.30
+0.74%
RYCYX Rydex Dow 2x Strategy C
151.10
+0.74%
RYLDX Rydex Dow 2x Strategy A
181.56
+0.74%
RYCVX Rydex Dow 2x Strategy H
180.81
+0.74%
FFSIX Fidelity Advisor Financials I
37.16
+0.73%
FAFDX Fidelity Advisor Financials A
35.81
+0.73%
FAFCX Fidelity Advisor Financials C
33.09
+0.73%
CCGIX Baird Chautauqua Global Growth Instl
24.95
+0.73%
FIDSX Fidelity Select Financials Port
15.32
+0.72%
LCGJX William Blair Large Cap Growth R6
30.99
+0.71%
FIKBX Fidelity Advisor Financials Z
37.13
+0.71%
LCGNX William Blair Large Cap Growth N
28.80
+0.70%
HSWTX Hartford Schroders International Stk R5
18.83
+0.70%
SCIJX Hartford Schroders International Stk SDR
18.84
+0.69%
HSWYX Hartford Schroders International Stk Y
18.88
+0.69%