KOSDAQ - Delayed Quote KRW
100120.KS,0P0000N5UI,6287 (100120.KS)
27,300.00
+250.00
+(0.92%)
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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 23,350.00 | 24,000.00 | 23,100.00 | 23,850.00 | 23,850.00 | 14,233 |
| Apr 10, 2025 | 22,450.00 | 23,600.00 | 22,450.00 | 23,400.00 | 23,400.00 | 23,401 |
| Apr 9, 2025 | 22,150.00 | 22,550.00 | 21,900.00 | 22,150.00 | 22,150.00 | 12,013 |
| Apr 8, 2025 | 22,050.00 | 22,750.00 | 22,000.00 | 22,300.00 | 22,300.00 | 23,788 |
| Apr 7, 2025 | 22,800.00 | 22,800.00 | 21,700.00 | 22,050.00 | 22,050.00 | 20,046 |
| Apr 4, 2025 | 22,650.00 | 22,900.00 | 22,200.00 | 22,850.00 | 22,850.00 | 35,206 |
| Apr 3, 2025 | 22,400.00 | 22,950.00 | 22,400.00 | 22,600.00 | 22,600.00 | 29,655 |
| Apr 2, 2025 | 23,800.00 | 24,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | 25,735 |
| Apr 1, 2025 | 23,100.00 | 24,000.00 | 23,100.00 | 23,800.00 | 23,800.00 | 14,870 |
| Mar 31, 2025 | 23,750.00 | 23,750.00 | 22,750.00 | 23,100.00 | 23,100.00 | 16,938 |
| Mar 28, 2025 | 23,900.00 | 23,950.00 | 23,400.00 | 23,800.00 | 23,800.00 | 10,985 |
| Mar 27, 2025 | 24,900.00 | 24,900.00 | 23,600.00 | 23,950.00 | 23,950.00 | 16,059 |
| Mar 26, 2025 | 23,850.00 | 24,150.00 | 23,600.00 | 24,000.00 | 24,000.00 | 15,248 |
| Mar 25, 2025 | 24,000.00 | 24,950.00 | 23,150.00 | 23,850.00 | 23,850.00 | 64,525 |
| Mar 24, 2025 | 24,300.00 | 24,650.00 | 23,900.00 | 24,100.00 | 24,100.00 | 15,233 |
| Mar 21, 2025 | 23,900.00 | 24,600.00 | 23,550.00 | 24,300.00 | 24,300.00 | 35,729 |
| Mar 20, 2025 | 23,550.00 | 24,000.00 | 23,300.00 | 23,900.00 | 23,900.00 | 22,999 |
| Mar 19, 2025 | 23,200.00 | 23,550.00 | 23,200.00 | 23,450.00 | 23,450.00 | 16,833 |
| Mar 18, 2025 | 23,200.00 | 23,600.00 | 23,100.00 | 23,400.00 | 23,400.00 | 14,455 |
| Mar 17, 2025 | 22,900.00 | 23,400.00 | 22,600.00 | 23,250.00 | 23,250.00 | 27,233 |
| Mar 14, 2025 | 22,750.00 | 23,000.00 | 22,600.00 | 22,600.00 | 22,600.00 | 17,214 |
| Mar 13, 2025 | 21,900.00 | 22,700.00 | 21,750.00 | 22,550.00 | 22,550.00 | 26,406 |
| Mar 12, 2025 | 21,900.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 8,476 |
| Mar 11, 2025 | 21,700.00 | 22,000.00 | 21,450.00 | 21,950.00 | 21,950.00 | 12,401 |
| Mar 10, 2025 | 21,550.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | 10,359 |
| Mar 7, 2025 | 21,500.00 | 21,600.00 | 21,300.00 | 21,550.00 | 21,550.00 | 8,663 |
| Mar 6, 2025 | 21,700.00 | 21,750.00 | 21,400.00 | 21,500.00 | 21,500.00 | 12,315 |
| Mar 5, 2025 | 21,550.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 16,686 |
| Mar 4, 2025 | 21,650.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 12,637 |
| Feb 28, 2025 | 22,050.00 | 22,250.00 | 21,600.00 | 21,700.00 | 21,700.00 | 24,196 |
| Feb 27, 2025 | 22,300.00 | 22,650.00 | 22,200.00 | 22,250.00 | 22,250.00 | 9,086 |
| Feb 26, 2025 | 22,150.00 | 22,650.00 | 22,000.00 | 22,450.00 | 22,450.00 | 19,426 |
| Feb 25, 2025 | 22,050.00 | 22,250.00 | 21,850.00 | 22,150.00 | 22,150.00 | 13,028 |
| Feb 24, 2025 | 22,000.00 | 22,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | 10,151 |
| Feb 21, 2025 | 21,700.00 | 22,200.00 | 21,700.00 | 22,100.00 | 22,100.00 | 30,282 |
| Feb 20, 2025 | 21,850.00 | 22,000.00 | 21,450.00 | 21,600.00 | 21,600.00 | 20,591 |
| Feb 19, 2025 | 21,500.00 | 22,000.00 | 21,450.00 | 22,000.00 | 22,000.00 | 23,376 |
| Feb 18, 2025 | 21,750.00 | 21,900.00 | 21,450.00 | 21,600.00 | 21,600.00 | 17,744 |
| Feb 17, 2025 | 21,550.00 | 22,000.00 | 21,400.00 | 21,900.00 | 21,900.00 | 15,501 |
| Feb 14, 2025 | 21,400.00 | 21,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 24,396 |
| Feb 13, 2025 | 22,500.00 | 22,900.00 | 21,300.00 | 21,400.00 | 21,400.00 | 88,374 |
| Feb 12, 2025 | 22,000.00 | 22,000.00 | 21,250.00 | 21,600.00 | 21,600.00 | 39,760 |
| Feb 11, 2025 | 20,900.00 | 21,050.00 | 20,700.00 | 21,050.00 | 21,050.00 | 16,635 |
| Feb 10, 2025 | 20,650.00 | 20,950.00 | 20,550.00 | 20,900.00 | 20,900.00 | 7,727 |
| Feb 7, 2025 | 21,200.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | 12,955 |
| Feb 6, 2025 | 21,050.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 11,308 |
| Feb 5, 2025 | 21,100.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 7,069 |
| Feb 4, 2025 | 20,800.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,850.00 | 8,062 |
| Feb 3, 2025 | 21,150.00 | 21,400.00 | 20,750.00 | 20,750.00 | 20,750.00 | 8,342 |
| Jan 31, 2025 | 21,750.00 | 21,750.00 | 21,200.00 | 21,200.00 | 21,200.00 | 11,458 |
| Jan 24, 2025 | 21,850.00 | 21,850.00 | 21,500.00 | 21,700.00 | 21,700.00 | 6,535 |
| Jan 23, 2025 | 22,050.00 | 22,150.00 | 21,650.00 | 21,700.00 | 21,700.00 | 11,142 |
| Jan 22, 2025 | 22,050.00 | 22,050.00 | 21,750.00 | 21,950.00 | 21,950.00 | 10,749 |
| Jan 21, 2025 | 21,800.00 | 22,200.00 | 21,400.00 | 22,100.00 | 22,100.00 | 30,480 |
| Jan 20, 2025 | 20,950.00 | 22,500.00 | 20,750.00 | 21,500.00 | 21,500.00 | 79,119 |
| Jan 17, 2025 | 20,900.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 8,007 |
| Jan 16, 2025 | 21,000.00 | 21,250.00 | 20,850.00 | 21,150.00 | 21,150.00 | 10,178 |
| Jan 15, 2025 | 21,350.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,750.00 | 14,104 |
| Jan 14, 2025 | 20,650.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 16,698 |
| Jan 13, 2025 | 20,700.00 | 20,900.00 | 20,400.00 | 20,550.00 | 20,550.00 | 13,069 |
| Jan 10, 2025 | 21,400.00 | 21,400.00 | 20,200.00 | 20,550.00 | 20,550.00 | 49,302 |
| Jan 9, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | 13,331 |
| Jan 8, 2025 | 21,400.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | 5,534 |
| Jan 7, 2025 | 21,700.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | 7,095 |
| Jan 6, 2025 | 21,500.00 | 21,700.00 | 21,100.00 | 21,700.00 | 21,700.00 | 7,820 |
| Jan 3, 2025 | 21,150.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | 4,483 |
| Jan 2, 2025 | 21,300.00 | 21,300.00 | 20,850.00 | 21,100.00 | 21,100.00 | 4,621 |
| Dec 30, 2024 | 21,200.00 | 21,300.00 | 20,850.00 | 21,200.00 | 21,200.00 | 3,380 |
| Dec 27, 2024 | 600.00 Dividend | |||||
| Dec 27, 2024 | 21,050.00 | 21,200.00 | 20,750.00 | 20,900.00 | 20,900.00 | 2,239 |
| Dec 26, 2024 | 21,500.00 | 21,500.00 | 21,050.00 | 21,050.00 | 20,450.00 | 7,347 |
| Dec 24, 2024 | 21,300.00 | 21,600.00 | 21,050.00 | 21,350.00 | 20,741.45 | 4,297 |
| Dec 23, 2024 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 20,887.17 | 6,412 |
| Dec 20, 2024 | 21,450.00 | 21,650.00 | 21,200.00 | 21,300.00 | 20,692.88 | 17,204 |
| Dec 19, 2024 | 21,550.00 | 21,750.00 | 21,200.00 | 21,450.00 | 20,838.60 | 13,997 |
| Dec 18, 2024 | 20,900.00 | 21,200.00 | 20,700.00 | 21,200.00 | 20,595.72 | 11,782 |
| Dec 17, 2024 | 21,200.00 | 21,200.00 | 20,750.00 | 21,150.00 | 20,547.15 | 7,111 |
| Dec 16, 2024 | 20,650.00 | 21,200.00 | 20,650.00 | 21,150.00 | 20,547.15 | 11,335 |
| Dec 13, 2024 | 21,000.00 | 21,100.00 | 20,650.00 | 21,000.00 | 20,401.43 | 6,802 |
| Dec 12, 2024 | 20,800.00 | 21,050.00 | 20,600.00 | 20,750.00 | 20,158.55 | 6,025 |
| Dec 11, 2024 | 20,000.00 | 20,800.00 | 20,000.00 | 20,800.00 | 20,207.13 | 3,562 |
| Dec 10, 2024 | 19,680.00 | 20,800.00 | 19,680.00 | 20,100.00 | 19,527.08 | 7,822 |
| Dec 9, 2024 | 21,000.00 | 21,150.00 | 19,820.00 | 19,850.00 | 19,284.21 | 21,730 |
| Dec 6, 2024 | 21,200.00 | 21,350.00 | 20,500.00 | 21,100.00 | 20,498.58 | 17,772 |
| Dec 5, 2024 | 20,900.00 | 21,100.00 | 20,600.00 | 21,050.00 | 20,450.00 | 5,623 |
| Dec 4, 2024 | 20,850.00 | 21,100.00 | 20,400.00 | 20,900.00 | 20,304.28 | 5,189 |
| Dec 3, 2024 | 21,150.00 | 21,150.00 | 20,650.00 | 20,900.00 | 20,304.28 | 5,736 |
| Dec 2, 2024 | 20,800.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,158.55 | 3,663 |
| Nov 29, 2024 | 21,100.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,255.70 | 5,579 |
| Nov 28, 2024 | 21,250.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,498.58 | 5,850 |
| Nov 27, 2024 | 21,350.00 | 21,350.00 | 20,750.00 | 21,000.00 | 20,401.43 | 4,330 |
| Nov 26, 2024 | 21,300.00 | 21,350.00 | 21,000.00 | 21,050.00 | 20,450.00 | 5,673 |
| Nov 25, 2024 | 21,000.00 | 21,350.00 | 20,850.00 | 21,150.00 | 20,547.15 | 6,194 |
| Nov 22, 2024 | 21,550.00 | 21,750.00 | 20,950.00 | 21,000.00 | 20,401.43 | 23,226 |
| Nov 21, 2024 | 21,650.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,178.62 | 9,145 |
| Nov 20, 2024 | 22,200.00 | 22,400.00 | 21,600.00 | 21,650.00 | 21,032.90 | 23,484 |
| Nov 19, 2024 | 21,600.00 | 24,700.00 | 21,300.00 | 21,600.00 | 20,984.32 | 196,495 |
| Nov 18, 2024 | 20,400.00 | 20,850.00 | 20,050.00 | 20,750.00 | 20,158.55 | 11,030 |
| Nov 15, 2024 | 20,150.00 | 20,600.00 | 20,050.00 | 20,300.00 | 19,721.38 | 19,044 |
| Nov 14, 2024 | 20,400.00 | 20,800.00 | 20,150.00 | 20,500.00 | 19,915.68 | 29,560 |
| Nov 13, 2024 | 29,400.00 | 29,400.00 | 20,750.00 | 20,800.00 | 20,207.13 | 629,800 |
| Nov 12, 2024 | 23,350.00 | 23,700.00 | 22,350.00 | 22,650.00 | 22,004.39 | 13,920 |
| Nov 11, 2024 | 24,150.00 | 24,150.00 | 23,150.00 | 23,250.00 | 22,587.29 | 19,419 |
| Nov 8, 2024 | 23,150.00 | 23,500.00 | 22,950.00 | 23,400.00 | 22,733.02 | 29,898 |
| Nov 7, 2024 | 23,650.00 | 23,650.00 | 22,900.00 | 23,350.00 | 22,684.44 | 5,919 |
| Nov 6, 2024 | 23,700.00 | 23,700.00 | 23,200.00 | 23,300.00 | 22,635.87 | 5,012 |
| Nov 5, 2024 | 23,650.00 | 23,750.00 | 23,350.00 | 23,400.00 | 22,733.02 | 6,190 |
| Nov 4, 2024 | 23,800.00 | 25,100.00 | 23,350.00 | 23,450.00 | 22,781.59 | 19,475 |
| Nov 1, 2024 | 24,000.00 | 24,300.00 | 23,950.00 | 24,000.00 | 23,315.92 | 1,410 |
| Oct 31, 2024 | 24,100.00 | 24,650.00 | 23,850.00 | 23,950.00 | 23,267.34 | 4,489 |
| Oct 30, 2024 | 24,300.00 | 24,550.00 | 24,050.00 | 24,100.00 | 23,413.06 | 1,881 |
| Oct 29, 2024 | 24,700.00 | 24,700.00 | 24,050.00 | 24,500.00 | 23,801.66 | 1,072 |
| Oct 28, 2024 | 24,000.00 | 24,550.00 | 24,000.00 | 24,500.00 | 23,801.66 | 2,807 |
| Oct 25, 2024 | 25,400.00 | 25,400.00 | 24,000.00 | 24,300.00 | 23,607.36 | 10,997 |
| Oct 24, 2024 | 25,700.00 | 25,700.00 | 24,900.00 | 25,150.00 | 24,433.14 | 2,566 |
| Oct 23, 2024 | 25,300.00 | 26,000.00 | 24,700.00 | 25,400.00 | 24,676.01 | 3,914 |
| Oct 22, 2024 | 25,700.00 | 25,950.00 | 25,000.00 | 25,300.00 | 24,578.86 | 3,335 |
| Oct 21, 2024 | 26,050.00 | 26,050.00 | 25,450.00 | 25,650.00 | 24,918.88 | 3,819 |
| Oct 18, 2024 | 26,150.00 | 26,150.00 | 25,500.00 | 26,000.00 | 25,258.91 | 7,143 |
| Oct 17, 2024 | 26,300.00 | 26,300.00 | 25,750.00 | 25,950.00 | 25,210.33 | 1,233 |
| Oct 16, 2024 | 26,050.00 | 26,150.00 | 25,850.00 | 26,000.00 | 25,258.91 | 1,604 |
| Oct 15, 2024 | 26,500.00 | 26,500.00 | 25,900.00 | 26,100.00 | 25,356.06 | 1,860 |
| Oct 14, 2024 | 26,500.00 | 26,500.00 | 26,150.00 | 26,200.00 | 25,453.21 | 1,059 |
| Oct 11, 2024 | 26,350.00 | 26,400.00 | 26,200.00 | 26,350.00 | 25,598.93 | 1,425 |
| Oct 10, 2024 | 26,100.00 | 26,400.00 | 25,900.00 | 26,200.00 | 25,453.21 | 1,938 |
| Oct 8, 2024 | 26,600.00 | 26,650.00 | 26,050.00 | 26,150.00 | 25,404.63 | 2,597 |
| Oct 7, 2024 | 26,600.00 | 26,800.00 | 26,100.00 | 26,600.00 | 25,841.81 | 1,924 |
| Oct 4, 2024 | 26,600.00 | 26,600.00 | 26,150.00 | 26,250.00 | 25,501.78 | 2,187 |
| Oct 2, 2024 | 26,950.00 | 26,950.00 | 26,350.00 | 26,600.00 | 25,841.81 | 3,464 |
| Sep 30, 2024 | 26,800.00 | 27,150.00 | 26,500.00 | 26,950.00 | 26,181.83 | 15,955 |
| Sep 27, 2024 | 27,450.00 | 27,450.00 | 26,950.00 | 27,150.00 | 26,376.13 | 5,514 |
| Sep 26, 2024 | 27,350.00 | 27,550.00 | 27,300.00 | 27,450.00 | 26,667.58 | 7,657 |
| Sep 25, 2024 | 27,000.00 | 27,600.00 | 26,950.00 | 27,400.00 | 26,619.00 | 21,341 |
| Sep 24, 2024 | 27,000.00 | 27,000.00 | 26,750.00 | 27,000.00 | 26,230.40 | 5,683 |
| Sep 23, 2024 | 26,850.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,133.25 | 4,664 |
| Sep 20, 2024 | 26,200.00 | 26,700.00 | 26,100.00 | 26,700.00 | 25,938.96 | 9,387 |
| Sep 19, 2024 | 26,100.00 | 26,650.00 | 26,000.00 | 26,250.00 | 25,501.78 | 3,489 |
| Sep 13, 2024 | 26,400.00 | 26,400.00 | 25,800.00 | 26,100.00 | 25,356.06 | 6,282 |
| Sep 12, 2024 | 26,200.00 | 26,200.00 | 25,800.00 | 26,150.00 | 25,404.63 | 1,809 |
| Sep 11, 2024 | 25,550.00 | 26,000.00 | 25,500.00 | 25,800.00 | 25,064.61 | 2,340 |
| Sep 10, 2024 | 26,000.00 | 26,500.00 | 25,550.00 | 25,550.00 | 24,821.73 | 1,860 |
| Sep 9, 2024 | 25,800.00 | 25,800.00 | 25,350.00 | 25,600.00 | 24,870.31 | 5,052 |
| Sep 6, 2024 | 26,400.00 | 26,400.00 | 25,500.00 | 25,750.00 | 25,016.03 | 4,411 |
| Sep 5, 2024 | 26,600.00 | 26,600.00 | 25,900.00 | 26,000.00 | 25,258.91 | 4,401 |
| Sep 4, 2024 | 26,000.00 | 26,200.00 | 25,700.00 | 26,050.00 | 25,307.48 | 9,427 |
| Sep 3, 2024 | 26,750.00 | 26,750.00 | 26,050.00 | 26,350.00 | 25,598.93 | 4,366 |
| Sep 2, 2024 | 26,600.00 | 26,600.00 | 25,800.00 | 26,450.00 | 25,696.08 | 7,480 |
| Aug 30, 2024 | 26,700.00 | 26,700.00 | 25,900.00 | 26,350.00 | 25,598.93 | 5,786 |
| Aug 29, 2024 | 26,300.00 | 26,300.00 | 25,950.00 | 26,150.00 | 25,404.63 | 5,213 |
| Aug 28, 2024 | 26,700.00 | 26,700.00 | 26,050.00 | 26,300.00 | 25,550.36 | 5,914 |
| Aug 27, 2024 | 26,050.00 | 26,800.00 | 25,850.00 | 26,400.00 | 25,647.51 | 2,613 |
| Aug 26, 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,100.00 | 25,356.06 | 6,681 |
| Aug 23, 2024 | 26,800.00 | 26,800.00 | 26,450.00 | 26,550.00 | 25,793.23 | 1,968 |
| Aug 22, 2024 | 26,800.00 | 26,800.00 | 26,350.00 | 26,600.00 | 25,841.81 | 3,483 |
| Aug 21, 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,500.00 | 25,744.66 | 6,519 |
| Aug 20, 2024 | 26,500.00 | 27,300.00 | 25,950.00 | 26,400.00 | 25,647.51 | 13,026 |
| Aug 19, 2024 | 26,450.00 | 26,450.00 | 25,850.00 | 25,950.00 | 25,210.33 | 3,172 |
| Aug 16, 2024 | 26,250.00 | 26,250.00 | 25,650.00 | 25,800.00 | 25,064.61 | 2,619 |
| Aug 14, 2024 | 26,000.00 | 26,000.00 | 25,400.00 | 25,600.00 | 24,870.31 | 2,567 |
| Aug 13, 2024 | 26,300.00 | 26,300.00 | 25,300.00 | 25,500.00 | 24,773.16 | 6,636 |
| Aug 12, 2024 | 25,900.00 | 26,300.00 | 25,750.00 | 25,800.00 | 25,064.61 | 4,693 |
| Aug 9, 2024 | 26,400.00 | 26,500.00 | 25,100.00 | 26,000.00 | 25,258.91 | 14,083 |
| Aug 8, 2024 | 25,600.00 | 26,300.00 | 24,900.00 | 25,850.00 | 25,113.18 | 17,676 |
| Aug 7, 2024 | 25,700.00 | 25,700.00 | 24,300.00 | 25,200.00 | 24,481.71 | 24,531 |
| Aug 6, 2024 | 23,450.00 | 25,750.00 | 23,450.00 | 25,500.00 | 24,773.16 | 15,274 |
| Aug 5, 2024 | 25,150.00 | 25,500.00 | 22,900.00 | 23,450.00 | 22,781.59 | 29,668 |
| Aug 2, 2024 | 26,150.00 | 26,500.00 | 25,250.00 | 25,650.00 | 24,918.88 | 29,749 |
| Aug 1, 2024 | 26,400.00 | 26,900.00 | 26,400.00 | 26,600.00 | 25,841.81 | 3,954 |
| Jul 31, 2024 | 26,550.00 | 26,750.00 | 26,250.00 | 26,400.00 | 25,647.51 | 6,258 |
| Jul 30, 2024 | 26,800.00 | 27,050.00 | 26,300.00 | 26,550.00 | 25,793.23 | 15,561 |
| Jul 29, 2024 | 26,400.00 | 27,050.00 | 26,400.00 | 27,050.00 | 26,278.98 | 7,582 |
| Jul 26, 2024 | 26,800.00 | 26,900.00 | 26,200.00 | 26,750.00 | 25,987.53 | 6,634 |
| Jul 25, 2024 | 26,100.00 | 26,800.00 | 25,950.00 | 26,350.00 | 25,598.93 | 14,572 |
| Jul 24, 2024 | 26,200.00 | 26,750.00 | 26,150.00 | 26,550.00 | 25,793.23 | 13,027 |
| Jul 23, 2024 | 26,650.00 | 26,900.00 | 26,400.00 | 26,600.00 | 25,841.81 | 8,765 |
| Jul 22, 2024 | 27,450.00 | 27,450.00 | 26,550.00 | 26,650.00 | 25,890.38 | 13,111 |
| Jul 19, 2024 | 27,000.00 | 27,400.00 | 26,950.00 | 27,300.00 | 26,521.85 | 6,287 |
| Jul 18, 2024 | 27,600.00 | 27,600.00 | 27,050.00 | 27,050.00 | 26,278.98 | 9,768 |
| Jul 17, 2024 | 27,500.00 | 27,700.00 | 27,200.00 | 27,350.00 | 26,570.43 | 10,813 |
| Jul 16, 2024 | 27,750.00 | 27,750.00 | 27,350.00 | 27,350.00 | 26,570.43 | 11,153 |
| Jul 15, 2024 | 27,850.00 | 27,850.00 | 27,500.00 | 27,700.00 | 26,910.45 | 8,954 |
| Jul 12, 2024 | 27,900.00 | 27,900.00 | 27,500.00 | 27,800.00 | 27,007.60 | 9,811 |
| Jul 11, 2024 | 27,850.00 | 27,850.00 | 27,500.00 | 27,750.00 | 26,959.03 | 10,260 |
| Jul 10, 2024 | 27,850.00 | 27,850.00 | 27,350.00 | 27,700.00 | 26,910.45 | 11,155 |
| Jul 9, 2024 | 27,900.00 | 27,900.00 | 27,600.00 | 27,600.00 | 26,813.30 | 9,659 |
| Jul 8, 2024 | 28,150.00 | 28,150.00 | 27,600.00 | 27,850.00 | 27,056.18 | 7,636 |
| Jul 5, 2024 | 27,950.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,104.75 | 6,519 |
| Jul 4, 2024 | 27,550.00 | 27,800.00 | 27,500.00 | 27,550.00 | 26,764.73 | 6,444 |
| Jul 3, 2024 | 28,250.00 | 28,250.00 | 27,500.00 | 27,500.00 | 26,716.15 | 9,833 |
| Jul 2, 2024 | 28,050.00 | 28,050.00 | 27,450.00 | 27,950.00 | 27,153.33 | 13,528 |
| Jul 1, 2024 | 28,550.00 | 28,550.00 | 27,750.00 | 28,050.00 | 27,250.48 | 5,212 |
| Jun 28, 2024 | 28,000.00 | 28,100.00 | 27,700.00 | 28,000.00 | 27,201.90 | 6,239 |
| Jun 27, 2024 | 28,600.00 | 28,600.00 | 27,800.00 | 27,850.00 | 27,056.18 | 10,074 |
| Jun 26, 2024 | 28,550.00 | 28,700.00 | 28,050.00 | 28,450.00 | 27,639.07 | 6,978 |
| Jun 25, 2024 | 28,500.00 | 28,500.00 | 28,150.00 | 28,500.00 | 27,687.65 | 8,623 |
| Jun 24, 2024 | 28,500.00 | 29,350.00 | 28,400.00 | 28,500.00 | 27,687.65 | 6,018 |
| Jun 21, 2024 | 29,500.00 | 29,500.00 | 28,750.00 | 28,850.00 | 28,027.67 | 4,881 |
| Jun 20, 2024 | 29,250.00 | 29,450.00 | 28,950.00 | 29,450.00 | 28,610.57 | 7,343 |
| Jun 19, 2024 | 29,750.00 | 29,750.00 | 28,900.00 | 28,950.00 | 28,124.82 | 6,685 |
| Jun 18, 2024 | 29,750.00 | 29,800.00 | 29,350.00 | 29,350.00 | 28,513.42 | 6,179 |
| Jun 17, 2024 | 29,400.00 | 29,900.00 | 28,750.00 | 29,850.00 | 28,999.17 | 24,776 |
| Jun 14, 2024 | 29,250.00 | 29,250.00 | 28,600.00 | 29,100.00 | 28,270.55 | 10,321 |
| Jun 13, 2024 | 29,050.00 | 29,350.00 | 28,700.00 | 28,800.00 | 27,979.10 | 4,269 |
| Jun 12, 2024 | 29,500.00 | 29,500.00 | 28,700.00 | 29,050.00 | 28,221.97 | 7,446 |
| Jun 11, 2024 | 29,750.00 | 29,750.00 | 29,050.00 | 29,100.00 | 28,270.55 | 11,418 |
| Jun 10, 2024 | 28,500.00 | 29,650.00 | 28,400.00 | 29,650.00 | 28,804.87 | 38,605 |
| Jun 7, 2024 | 28,750.00 | 28,750.00 | 27,900.00 | 28,150.00 | 27,347.63 | 6,919 |
| Jun 5, 2024 | 28,200.00 | 28,300.00 | 27,900.00 | 28,250.00 | 27,444.78 | 8,884 |
| Jun 4, 2024 | 28,300.00 | 28,450.00 | 27,750.00 | 27,800.00 | 27,007.60 | 11,104 |
| Jun 3, 2024 | 28,500.00 | 28,500.00 | 28,150.00 | 28,300.00 | 27,493.35 | 3,103 |
| May 31, 2024 | 28,250.00 | 28,500.00 | 28,100.00 | 28,150.00 | 27,347.63 | 3,354 |
| May 30, 2024 | 28,650.00 | 28,700.00 | 28,150.00 | 28,200.00 | 27,396.20 | 3,838 |
| May 29, 2024 | 28,700.00 | 28,900.00 | 28,350.00 | 28,600.00 | 27,784.80 | 11,211 |
| May 28, 2024 | 28,850.00 | 29,000.00 | 28,600.00 | 28,700.00 | 27,881.95 | 3,252 |
| May 27, 2024 | 29,250.00 | 29,250.00 | 28,600.00 | 28,800.00 | 27,979.10 | 6,579 |
| May 24, 2024 | 29,000.00 | 29,450.00 | 28,900.00 | 29,250.00 | 28,416.27 | 9,906 |
| May 23, 2024 | 29,000.00 | 29,400.00 | 28,800.00 | 29,200.00 | 28,367.70 | 10,995 |
| May 22, 2024 | 29,050.00 | 29,500.00 | 28,650.00 | 29,000.00 | 28,173.40 | 5,411 |
| May 21, 2024 | 28,700.00 | 29,500.00 | 28,200.00 | 29,100.00 | 28,270.55 | 20,642 |
| May 20, 2024 | 29,050.00 | 29,050.00 | 28,050.00 | 28,650.00 | 27,833.37 | 12,246 |
| May 17, 2024 | 28,750.00 | 29,000.00 | 28,600.00 | 28,800.00 | 27,979.10 | 6,207 |
| May 16, 2024 | 29,250.00 | 29,300.00 | 28,550.00 | 28,550.00 | 27,736.22 | 9,813 |
| May 14, 2024 | 28,950.00 | 29,250.00 | 28,600.00 | 29,150.00 | 28,319.12 | 18,090 |
| May 13, 2024 | 27,900.00 | 29,000.00 | 27,400.00 | 28,950.00 | 28,124.82 | 34,928 |
| May 10, 2024 | 28,150.00 | 28,400.00 | 27,900.00 | 28,100.00 | 27,299.05 | 45,112 |
| May 9, 2024 | 28,100.00 | 28,600.00 | 27,900.00 | 28,150.00 | 27,347.63 | 10,938 |
| May 8, 2024 | 27,850.00 | 28,100.00 | 27,700.00 | 27,900.00 | 27,104.75 | 6,371 |
| May 7, 2024 | 28,000.00 | 28,000.00 | 27,600.00 | 27,800.00 | 27,007.60 | 3,980 |
| May 3, 2024 | 27,850.00 | 27,950.00 | 27,700.00 | 27,700.00 | 26,910.45 | 3,030 |
| May 2, 2024 | 27,500.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,104.75 | 3,354 |
| Apr 30, 2024 | 27,350.00 | 27,850.00 | 27,350.00 | 27,550.00 | 26,764.73 | 6,306 |
| Apr 29, 2024 | 27,800.00 | 28,150.00 | 27,300.00 | 27,350.00 | 26,570.43 | 12,995 |
| Apr 26, 2024 | 27,150.00 | 27,650.00 | 27,150.00 | 27,450.00 | 26,667.58 | 2,618 |
| Apr 25, 2024 | 27,500.00 | 27,750.00 | 27,150.00 | 27,300.00 | 26,521.85 | 3,750 |
| Apr 24, 2024 | 27,500.00 | 27,800.00 | 27,200.00 | 27,500.00 | 26,716.15 | 8,506 |
| Apr 23, 2024 | 27,200.00 | 27,450.00 | 27,100.00 | 27,100.00 | 26,327.55 | 24,633 |
| Apr 22, 2024 | 27,300.00 | 27,500.00 | 26,900.00 | 27,100.00 | 26,327.55 | 9,571 |
| Apr 19, 2024 | 27,300.00 | 27,400.00 | 26,800.00 | 27,300.00 | 26,521.85 | 11,185 |
| Apr 18, 2024 | 27,250.00 | 27,800.00 | 27,200.00 | 27,300.00 | 26,521.85 | 8,656 |
| Apr 17, 2024 | 27,750.00 | 27,750.00 | 27,050.00 | 27,500.00 | 26,716.15 | 4,281 |
| Apr 16, 2024 | 28,350.00 | 28,350.00 | 27,200.00 | 27,200.00 | 26,424.70 | 9,082 |
| Apr 15, 2024 | 27,500.00 | 28,250.00 | 27,350.00 | 27,800.00 | 27,007.60 | 9,901 |
| Apr 12, 2024 | 27,400.00 | 28,350.00 | 27,400.00 | 28,200.00 | 27,396.20 | 10,963 |
| Apr 11, 2024 | 27,350.00 | 27,700.00 | 27,050.00 | 27,550.00 | 26,764.73 | 5,864 |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
28.71
+7.41%
FRGOX Franklin Gold and Precious Metals C
22.50
+7.40%
FKRCX Franklin Gold and Precious Metals A
26.14
+7.40%
FGPMX Franklin Gold and Precious Metals R6
29.19
+7.40%
BIPIX ProFunds Biotechnology UltraSector Fund
33.42
+5.93%
BIPSX ProFunds Biotechnology UltraSector Fund
17.39
+5.91%
GMCFX GMO International Equity Fund
26.29
+2.14%
GMOIX GMO International Equity Fund
26.34
+2.17%
FEURX First Eagle Gold R6
37.09
+5.34%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.95
+5.28%
INIYX VanEck International Investors Gold Y
15.01
+4.89%
INIIX VanEck International Investors Gold I
20.50
+4.86%
FHKTX Fidelity Advisor China Region M
36.44
+4.23%
FIQFX Fidelity Advisor China Region Z
36.97
+4.23%
FCHKX Fidelity Advisor China Region C
35.00
+4.23%
FHKIX Fidelity Advisor China Region I
37.00
+4.23%
FHKAX Fidelity Advisor China Region A
36.76
+4.22%
FHKCX Fidelity China Region
37.29
+4.22%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.90
+4.13%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.94
+4.11%
KINCX Kinetics Internet Adv C
71.56
+4.03%
KINAX Kinetics Internet Adv A
88.10
+4.03%
WWWFX Kinetics Internet No Load
97.83
+4.02%
AVALX Aegis Value I
39.39
+4.01%
KNPCX Kinetics Paradigm Adv C
119.68
+3.87%
KNPYX Kinetics Paradigm Instl
144.43
+3.86%
WWNPX Kinetics Paradigm No Load
142.33
+3.86%
KNPAX Kinetics Paradigm Adv A
134.93
+3.86%
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.65
+3.77%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.38
+3.77%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.33
+3.77%
UOPSX ProFunds UltraNASDAQ-100 Fund
59.08
+3.74%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
30.84
+3.73%
UOPIX ProFunds UltraNASDAQ-100 Fund
86.10
+3.72%
ENPIX ProFunds UltraSector Energy Fund
34.36
+3.68%
ENPSX ProFunds UltraSector Energy Fund
29.10
+3.67%
RYVLX Rydex NASDAQ-100 2x Strategy A
414.22
+3.67%
RYVYX Rydex NASDAQ-100 2x Strategy H
414.08
+3.67%
RYCCX Rydex NASDAQ-100 2x Strategy C
290.68
+3.66%
RYBIX Rydex Basic Materials Inv
72.77
+3.54%
GEMNX GMO Emerging Markets R6
21.76
+3.52%
GEMEX GMO Emerging Markets I
21.71
+3.48%
FIQRX Fidelity Advisor Global Commodity Stk Z
17.26
+3.35%
TVFVX Third Avenue Value Investor
56.23
+3.14%
TAVZX Third Avenue Value Z
55.75
+3.13%
SSHQX State Street Hedged Intl Dev Eq Idx K
115.04
0.00%
UDPIX ProFunds Ultra Dow 30 ProFund
68.63
+3.11%
BUFIX Buffalo International
21.32
+3.09%
BUIIX Buffalo International Institutional
21.34
+3.09%
RYCVX Rydex Dow 2x Strategy H
145.45
+3.08%
RYLDX Rydex Dow 2x Strategy A
146.08
+3.07%
RYCYX Rydex Dow 2x Strategy C
120.35
+3.07%
FNARX Fidelity Natural Resources Fund
40.55
+3.05%
FERIX Fidelity Advisor Emerging Asia I
47.84
+3.01%
FIQPX Fidelity Advisor Emerging Asia Z
47.90
+3.01%
FSEAX Fidelity Emerging Asia
47.24
+3.01%
FEATX Fidelity Advisor Emerging Asia M
43.28
+3.00%
FPBFX Fidelity Pacific Basin
29.55
+3.00%
FEAAX Fidelity Advisor Emerging Asia A
45.49
+2.99%
FERCX Fidelity Advisor Emerging Asia C
38.41
+2.98%
KSCYX Kinetics Small Cap Opportunities Inst
181.13
+2.96%
KSCOX Kinetics Small Cap Opportunities No Load
176.52
+2.95%
KSOAX Kinetics Small Cap Opportunities Adv A
168.91
+2.95%
UPDDX Upright Growth & Income
15.36
+2.95%
KSOCX Kinetics Small Cap Opportunities Adv C
157.80
+2.95%
SEMTX Hartford Schroders Emerging Mkts Eq SDR
16.19
+2.92%
RAIWX Manning & Napier Rainier Intl Discv W
23.27
+2.92%
HNRIX Hennessy Energy Transition Instl
25.36
+2.88%
UIEMX Victory Emerging Markets Fund
19.68
+2.88%
HNRGX Hennessy Energy Transition Investor
24.77
+2.82%
UMPIX ProFunds UltraMid Cap Fund
48.97
+2.81%
KMKNX Kinetics Market Opportunities No Load
80.83
+2.78%
UMPSX ProFunds UltraMid Cap Fund
37.69
+2.78%
KMKCX Kinetics Market Opportunities Adv C
75.11
+2.78%
AEMVX Acadian Emerging Markets Y
21.47
+2.78%
FZABX Fidelity Advisor Diversified Intl Z
25.93
+2.77%
KMKYX Kinetics Market Opportunities Inst
82.25
+2.77%
KMKAX Kinetics Market Opportunities Adv A
79.32
+2.77%
MISMX Matthews EM Sm Coms Instl
21.50
+2.77%
MSMLX Matthews EM Sm Coms Inv
21.52
+2.77%
AEMZX Acadian Emerging Markets I
21.52
+2.77%
FDVIX Fidelity Advisor Diversified Intl I
25.99
+2.77%
SNTFX Steward International Enhanced Index R6
17.09
+2.77%
AEMGX Acadian Emerging Markets Investor
21.55
+2.77%
RCMFX Schwartz Value Focused
53.57
+2.76%
WWWEX Kinetics Global No Load
16.05
+2.75%
SNTCX Steward International Enhanced Index I
21.72
+2.74%
SNTKX Steward International Enhanced Index A
21.82
+2.73%
KGLAX Kinetics The Global Fund
15.92
+2.71%
FELAX Fidelity Advisor Semiconductors A
63.92
+2.70%
FELIX Fidelity Advisor Semiconductors I
69.66
+2.70%
FELCX Fidelity Advisor Semiconductors C
49.88
+2.70%
FIKGX Fidelity Advisor Semiconductors Z
69.90
+2.69%
VWILX Vanguard International Growth Adm
98.94
+2.69%
FELTX Fidelity Advisor Semiconductors M
59.23
+2.69%
VWIGX Vanguard International Growth Inv
31.11
+2.67%
MNOSX Manning & Napier Overseas Series S
32.68
+2.67%
MNOWX Manning & Napier Overseas Series W
32.82
+2.66%
FDEVX Templeton Developing Markets R6
18.55
+2.66%
TDADX Templeton Developing Markets Adv
18.57
+2.65%