KOSDAQ - Delayed Quote KRW
131090.KS,0P0000UZ89,42671 (131090.KS)
At close: July 24 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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 910.00 | 930.00 | 887.00 | 888.00 | 888.00 | 141,024 |
| Dec 23, 2024 | 880.00 | 949.00 | 850.00 | 900.00 | 900.00 | 134,018 |
| Dec 20, 2024 | 881.00 | 888.00 | 859.00 | 880.00 | 880.00 | 53,259 |
| Dec 19, 2024 | 867.00 | 902.00 | 841.00 | 881.00 | 881.00 | 294,079 |
| Dec 18, 2024 | 860.00 | 867.00 | 849.00 | 867.00 | 867.00 | 26,664 |
| Dec 17, 2024 | 879.00 | 892.00 | 824.00 | 839.00 | 839.00 | 157,373 |
| Dec 16, 2024 | 890.00 | 890.00 | 864.00 | 868.00 | 868.00 | 34,133 |
| Dec 13, 2024 | 870.00 | 880.00 | 847.00 | 870.00 | 870.00 | 58,714 |
| Dec 12, 2024 | 845.00 | 860.00 | 840.00 | 847.00 | 847.00 | 51,479 |
| Dec 11, 2024 | 802.00 | 847.00 | 796.00 | 845.00 | 845.00 | 100,518 |
| Dec 10, 2024 | 784.00 | 803.00 | 784.00 | 796.00 | 796.00 | 99,785 |
| Dec 9, 2024 | 812.00 | 820.00 | 779.00 | 783.00 | 783.00 | 90,670 |
| Dec 6, 2024 | 858.00 | 858.00 | 821.00 | 840.00 | 840.00 | 106,457 |
| Dec 5, 2024 | 848.00 | 865.00 | 840.00 | 855.00 | 855.00 | 55,588 |
| Dec 4, 2024 | 837.00 | 868.00 | 837.00 | 854.00 | 854.00 | 60,285 |
| Dec 3, 2024 | 887.00 | 890.00 | 840.00 | 870.00 | 870.00 | 76,299 |
| Dec 2, 2024 | 881.00 | 897.00 | 867.00 | 881.00 | 881.00 | 59,946 |
| Nov 29, 2024 | 866.00 | 885.00 | 847.00 | 881.00 | 881.00 | 71,929 |
| Nov 28, 2024 | 881.00 | 885.00 | 859.00 | 866.00 | 866.00 | 72,959 |
| Nov 27, 2024 | 860.00 | 886.00 | 860.00 | 881.00 | 881.00 | 46,579 |
| Nov 26, 2024 | 841.00 | 870.00 | 841.00 | 857.00 | 857.00 | 19,141 |
| Nov 25, 2024 | 863.00 | 870.00 | 848.00 | 858.00 | 858.00 | 31,311 |
| Nov 22, 2024 | 860.00 | 890.00 | 858.00 | 863.00 | 863.00 | 45,064 |
| Nov 21, 2024 | 889.00 | 889.00 | 857.00 | 857.00 | 857.00 | 32,247 |
| Nov 20, 2024 | 856.00 | 885.00 | 856.00 | 872.00 | 872.00 | 16,213 |
| Nov 19, 2024 | 839.00 | 900.00 | 836.00 | 856.00 | 856.00 | 27,328 |
| Nov 18, 2024 | 837.00 | 850.00 | 822.00 | 839.00 | 839.00 | 83,512 |
| Nov 15, 2024 | 841.00 | 883.00 | 830.00 | 847.00 | 847.00 | 28,076 |
| Nov 14, 2024 | 850.00 | 902.00 | 832.00 | 841.00 | 841.00 | 53,506 |
| Nov 13, 2024 | 887.00 | 887.00 | 827.00 | 840.00 | 840.00 | 63,889 |
| Nov 12, 2024 | 900.00 | 900.00 | 861.00 | 880.00 | 880.00 | 43,515 |
| Nov 11, 2024 | 899.00 | 900.00 | 883.00 | 895.00 | 895.00 | 28,921 |
| Nov 8, 2024 | 890.00 | 901.00 | 888.00 | 899.00 | 899.00 | 29,259 |
| Nov 7, 2024 | 888.00 | 900.00 | 882.00 | 887.00 | 887.00 | 30,934 |
| Nov 6, 2024 | 900.00 | 904.00 | 885.00 | 888.00 | 888.00 | 51,414 |
| Nov 5, 2024 | 888.00 | 898.00 | 888.00 | 897.00 | 897.00 | 29,352 |
| Nov 4, 2024 | 876.00 | 893.00 | 872.00 | 888.00 | 888.00 | 28,734 |
| Nov 1, 2024 | 879.00 | 888.00 | 864.00 | 878.00 | 878.00 | 54,503 |
| Oct 31, 2024 | 871.00 | 886.00 | 849.00 | 885.00 | 885.00 | 57,697 |
| Oct 30, 2024 | 891.00 | 898.00 | 877.00 | 879.00 | 879.00 | 51,916 |
| Oct 29, 2024 | 895.00 | 900.00 | 883.00 | 895.00 | 895.00 | 46,494 |
| Oct 28, 2024 | 901.00 | 901.00 | 885.00 | 895.00 | 895.00 | 30,775 |
| Oct 25, 2024 | 890.00 | 899.00 | 876.00 | 896.00 | 896.00 | 48,902 |
| Oct 24, 2024 | 894.00 | 897.00 | 888.00 | 897.00 | 897.00 | 30,048 |
| Oct 23, 2024 | 878.00 | 900.00 | 878.00 | 894.00 | 894.00 | 43,164 |
| Oct 22, 2024 | 876.00 | 896.00 | 867.00 | 884.00 | 884.00 | 52,534 |
| Oct 21, 2024 | 868.00 | 877.00 | 839.00 | 876.00 | 876.00 | 56,785 |
| Oct 18, 2024 | 866.00 | 876.00 | 861.00 | 870.00 | 870.00 | 15,823 |
| Oct 17, 2024 | 868.00 | 874.00 | 857.00 | 866.00 | 866.00 | 25,636 |
| Oct 16, 2024 | 871.00 | 876.00 | 861.00 | 868.00 | 868.00 | 31,262 |
| Oct 15, 2024 | 859.00 | 873.00 | 859.00 | 871.00 | 871.00 | 20,579 |
| Oct 14, 2024 | 857.00 | 874.00 | 854.00 | 859.00 | 859.00 | 34,781 |
| Oct 11, 2024 | 865.00 | 872.00 | 852.00 | 858.00 | 858.00 | 22,055 |
| Oct 10, 2024 | 860.00 | 870.00 | 852.00 | 864.00 | 864.00 | 31,693 |
| Oct 8, 2024 | 858.00 | 870.00 | 850.00 | 860.00 | 860.00 | 19,894 |
| Oct 7, 2024 | 861.00 | 869.00 | 848.00 | 858.00 | 858.00 | 32,352 |
| Oct 4, 2024 | 863.00 | 868.00 | 850.00 | 861.00 | 861.00 | 23,148 |
| Oct 2, 2024 | 856.00 | 866.00 | 845.00 | 866.00 | 866.00 | 17,848 |
| Sep 30, 2024 | 871.00 | 873.00 | 856.00 | 857.00 | 857.00 | 31,930 |
| Sep 27, 2024 | 860.00 | 877.00 | 857.00 | 867.00 | 867.00 | 48,027 |
| Sep 26, 2024 | 851.00 | 863.00 | 848.00 | 859.00 | 859.00 | 48,138 |
| Sep 25, 2024 | 851.00 | 861.00 | 847.00 | 847.00 | 847.00 | 84,978 |
| Sep 24, 2024 | 858.00 | 865.00 | 846.00 | 851.00 | 851.00 | 55,238 |
| Sep 23, 2024 | 866.00 | 866.00 | 850.00 | 860.00 | 860.00 | 49,682 |
| Sep 20, 2024 | 859.00 | 865.00 | 850.00 | 859.00 | 859.00 | 24,478 |
| Sep 19, 2024 | 855.00 | 866.00 | 853.00 | 856.00 | 856.00 | 21,674 |
| Sep 13, 2024 | 850.00 | 864.00 | 840.00 | 855.00 | 855.00 | 30,309 |
| Sep 12, 2024 | 848.00 | 861.00 | 826.00 | 849.00 | 849.00 | 42,570 |
| Sep 11, 2024 | 856.00 | 856.00 | 830.00 | 848.00 | 848.00 | 26,143 |
| Sep 10, 2024 | 849.00 | 854.00 | 828.00 | 832.00 | 832.00 | 58,126 |
| Sep 9, 2024 | 849.00 | 850.00 | 827.00 | 849.00 | 849.00 | 40,680 |
| Sep 6, 2024 | 862.00 | 864.00 | 787.00 | 849.00 | 849.00 | 103,410 |
| Sep 5, 2024 | 843.00 | 865.00 | 842.00 | 860.00 | 860.00 | 57,384 |
| Sep 4, 2024 | 858.00 | 859.00 | 806.00 | 843.00 | 843.00 | 63,956 |
| Sep 3, 2024 | 873.00 | 888.00 | 866.00 | 866.00 | 866.00 | 64,235 |
| Sep 2, 2024 | 866.00 | 894.00 | 864.00 | 873.00 | 873.00 | 152,945 |
| Aug 30, 2024 | 860.00 | 868.00 | 854.00 | 858.00 | 858.00 | 131,046 |
| Aug 29, 2024 | 887.00 | 905.00 | 856.00 | 860.00 | 860.00 | 373,966 |
| Aug 28, 2024 | 847.00 | 997.00 | 847.00 | 887.00 | 887.00 | 3,744,210 |
| Aug 27, 2024 | 868.00 | 889.00 | 833.00 | 846.00 | 846.00 | 85,794 |
| Aug 26, 2024 | 880.00 | 891.00 | 864.00 | 868.00 | 868.00 | 26,230 |
| Aug 23, 2024 | 868.00 | 881.00 | 866.00 | 872.00 | 872.00 | 27,590 |
| Aug 22, 2024 | 878.00 | 886.00 | 869.00 | 872.00 | 872.00 | 30,801 |
| Aug 21, 2024 | 890.00 | 902.00 | 873.00 | 886.00 | 886.00 | 42,204 |
| Aug 20, 2024 | 887.00 | 901.00 | 887.00 | 896.00 | 896.00 | 25,568 |
| Aug 19, 2024 | 873.00 | 908.00 | 873.00 | 887.00 | 887.00 | 94,313 |
| Aug 16, 2024 | 851.00 | 892.00 | 850.00 | 873.00 | 873.00 | 39,703 |
| Aug 14, 2024 | 837.00 | 850.00 | 836.00 | 849.00 | 849.00 | 42,040 |
| Aug 13, 2024 | 839.00 | 852.00 | 803.00 | 845.00 | 845.00 | 45,829 |
| Aug 12, 2024 | 840.00 | 851.00 | 829.00 | 839.00 | 839.00 | 46,599 |
| Aug 9, 2024 | 841.00 | 861.00 | 840.00 | 840.00 | 840.00 | 47,275 |
| Aug 8, 2024 | 846.00 | 850.00 | 804.00 | 848.00 | 848.00 | 34,894 |
| Aug 7, 2024 | 814.00 | 850.00 | 794.00 | 846.00 | 846.00 | 79,712 |
| Aug 6, 2024 | 760.00 | 820.00 | 760.00 | 789.00 | 789.00 | 65,721 |
| Aug 5, 2024 | 870.00 | 875.00 | 754.00 | 760.00 | 760.00 | 182,720 |
| Aug 2, 2024 | 882.00 | 893.00 | 871.00 | 886.00 | 886.00 | 32,966 |
| Aug 1, 2024 | 872.00 | 890.00 | 872.00 | 882.00 | 882.00 | 27,055 |
| Jul 31, 2024 | 895.00 | 897.00 | 831.00 | 872.00 | 872.00 | 47,278 |
| Jul 30, 2024 | 883.00 | 890.00 | 875.00 | 886.00 | 886.00 | 33,188 |
| Jul 29, 2024 | 889.00 | 900.00 | 883.00 | 883.00 | 883.00 | 32,200 |
| Jul 26, 2024 | 887.00 | 896.00 | 884.00 | 896.00 | 896.00 | 22,004 |
| Jul 25, 2024 | 899.00 | 903.00 | 878.00 | 881.00 | 881.00 | 74,015 |
| Jul 24, 2024 | 892.00 | 907.00 | 892.00 | 905.00 | 905.00 | 37,525 |
| Jul 23, 2024 | 906.00 | 909.00 | 891.00 | 896.00 | 896.00 | 42,671 |
| Jul 22, 2024 | 905.00 | 916.00 | 900.00 | 906.00 | 906.00 | 50,488 |
| Jul 19, 2024 | 887.00 | 905.00 | 886.00 | 905.00 | 905.00 | 32,254 |
| Jul 18, 2024 | 892.00 | 909.00 | 889.00 | 893.00 | 893.00 | 41,462 |
| Jul 17, 2024 | 867.00 | 906.00 | 867.00 | 899.00 | 899.00 | 90,938 |
| Jul 16, 2024 | 868.00 | 880.00 | 857.00 | 868.00 | 868.00 | 75,412 |
| Jul 15, 2024 | 841.00 | 879.00 | 841.00 | 875.00 | 875.00 | 147,378 |
| Jul 12, 2024 | 822.00 | 839.00 | 822.00 | 831.00 | 831.00 | 57,155 |
| Jul 11, 2024 | 842.00 | 842.00 | 823.00 | 831.00 | 831.00 | 48,091 |
| Jul 10, 2024 | 826.00 | 838.00 | 820.00 | 826.00 | 826.00 | 38,837 |
| Jul 9, 2024 | 820.00 | 831.00 | 820.00 | 825.00 | 825.00 | 24,049 |
| Jul 8, 2024 | 822.00 | 829.00 | 815.00 | 823.00 | 823.00 | 24,861 |
| Jul 5, 2024 | 818.00 | 826.00 | 818.00 | 822.00 | 822.00 | 33,511 |
| Jul 4, 2024 | 829.00 | 830.00 | 818.00 | 825.00 | 825.00 | 73,262 |
| Jul 3, 2024 | 847.00 | 847.00 | 828.00 | 829.00 | 829.00 | 79,109 |
| Jul 2, 2024 | 837.00 | 862.00 | 837.00 | 847.00 | 847.00 | 70,565 |
| Jul 1, 2024 | 870.00 | 874.00 | 858.00 | 858.00 | 858.00 | 39,195 |
| Jun 28, 2024 | 869.00 | 877.00 | 863.00 | 866.00 | 866.00 | 25,792 |
| Jun 27, 2024 | 884.00 | 884.00 | 869.00 | 869.00 | 869.00 | 75,011 |
| Jun 26, 2024 | 886.00 | 890.00 | 881.00 | 884.00 | 884.00 | 10,291 |
| Jun 25, 2024 | 890.00 | 893.00 | 882.00 | 886.00 | 886.00 | 27,978 |
| Jun 24, 2024 | 900.00 | 901.00 | 891.00 | 893.00 | 893.00 | 23,092 |
| Jun 21, 2024 | 899.00 | 904.00 | 893.00 | 899.00 | 899.00 | 40,155 |
| Jun 20, 2024 | 900.00 | 905.00 | 896.00 | 899.00 | 899.00 | 20,706 |
| Jun 19, 2024 | 903.00 | 903.00 | 899.00 | 900.00 | 900.00 | 60,440 |
| Jun 18, 2024 | 913.00 | 913.00 | 901.00 | 903.00 | 903.00 | 99,790 |
| Jun 17, 2024 | 915.00 | 915.00 | 911.00 | 913.00 | 913.00 | 44,459 |
| Jun 14, 2024 | 924.00 | 930.00 | 914.00 | 915.00 | 915.00 | 45,977 |
| Jun 13, 2024 | 930.00 | 933.00 | 923.00 | 924.00 | 924.00 | 24,805 |
| Jun 12, 2024 | 927.00 | 939.00 | 918.00 | 930.00 | 930.00 | 76,975 |
| Jun 11, 2024 | 926.00 | 927.00 | 918.00 | 923.00 | 923.00 | 24,201 |
| Jun 10, 2024 | 925.00 | 926.00 | 916.00 | 926.00 | 926.00 | 21,899 |
| Jun 7, 2024 | 912.00 | 936.00 | 912.00 | 925.00 | 925.00 | 71,835 |
| Jun 5, 2024 | 891.00 | 931.00 | 891.00 | 912.00 | 912.00 | 218,501 |
| Jun 4, 2024 | 926.00 | 948.00 | 919.00 | 934.00 | 934.00 | 35,958 |
| Jun 3, 2024 | 913.00 | 928.00 | 913.00 | 926.00 | 926.00 | 114,240 |
| May 31, 2024 | 931.00 | 936.00 | 921.00 | 925.00 | 925.00 | 81,443 |
| May 30, 2024 | 937.00 | 943.00 | 932.00 | 939.00 | 939.00 | 30,182 |
| May 29, 2024 | 946.00 | 947.00 | 935.00 | 940.00 | 940.00 | 63,315 |
| May 28, 2024 | 938.00 | 952.00 | 938.00 | 942.00 | 942.00 | 58,265 |
| May 27, 2024 | 950.00 | 952.00 | 938.00 | 938.00 | 938.00 | 96,883 |
| May 24, 2024 | 960.00 | 970.00 | 947.00 | 948.00 | 948.00 | 37,575 |
| May 23, 2024 | 955.00 | 969.00 | 946.00 | 960.00 | 960.00 | 25,522 |
| May 22, 2024 | 941.00 | 958.00 | 940.00 | 951.00 | 951.00 | 50,998 |
| May 21, 2024 | 954.00 | 965.00 | 943.00 | 949.00 | 949.00 | 71,946 |
| May 20, 2024 | 961.00 | 961.00 | 947.00 | 954.00 | 954.00 | 66,633 |
| May 17, 2024 | 982.00 | 983.00 | 960.00 | 961.00 | 961.00 | 61,828 |
| May 16, 2024 | 988.00 | 993.00 | 972.00 | 984.00 | 984.00 | 30,883 |
| May 14, 2024 | 982.00 | 996.00 | 980.00 | 988.00 | 988.00 | 50,508 |
| May 13, 2024 | 991.00 | 991.00 | 980.00 | 982.00 | 982.00 | 50,298 |
| May 10, 2024 | 983.00 | 997.00 | 983.00 | 993.00 | 993.00 | 56,125 |
| May 9, 2024 | 985.00 | 991.00 | 969.00 | 982.00 | 982.00 | 63,609 |
| May 8, 2024 | 978.00 | 988.00 | 978.00 | 985.00 | 985.00 | 34,848 |
| May 7, 2024 | 985.00 | 996.00 | 977.00 | 978.00 | 978.00 | 68,337 |
| May 3, 2024 | 957.00 | 986.00 | 957.00 | 977.00 | 977.00 | 76,782 |
| May 2, 2024 | 956.00 | 967.00 | 956.00 | 958.00 | 958.00 | 56,995 |
| Apr 30, 2024 | 959.00 | 969.00 | 954.00 | 956.00 | 956.00 | 60,464 |
| Apr 29, 2024 | 941.00 | 960.00 | 941.00 | 959.00 | 959.00 | 56,675 |
| Apr 26, 2024 | 944.00 | 949.00 | 938.00 | 940.00 | 940.00 | 30,206 |
| Apr 25, 2024 | 952.00 | 953.00 | 943.00 | 944.00 | 944.00 | 27,197 |
| Apr 24, 2024 | 942.00 | 953.00 | 937.00 | 946.00 | 946.00 | 43,170 |
| Apr 23, 2024 | 947.00 | 947.00 | 937.00 | 937.00 | 937.00 | 47,149 |
| Apr 22, 2024 | 936.00 | 947.00 | 933.00 | 947.00 | 947.00 | 37,028 |
| Apr 19, 2024 | 936.00 | 945.00 | 933.00 | 938.00 | 938.00 | 81,479 |
| Apr 18, 2024 | 945.00 | 945.00 | 941.00 | 944.00 | 944.00 | 35,673 |
| Apr 17, 2024 | 942.00 | 953.00 | 942.00 | 945.00 | 945.00 | 39,205 |
| Apr 16, 2024 | 949.00 | 956.00 | 941.00 | 956.00 | 956.00 | 39,613 |
| Apr 15, 2024 | 951.00 | 952.00 | 946.00 | 949.00 | 949.00 | 61,479 |
| Apr 12, 2024 | 949.00 | 956.00 | 948.00 | 951.00 | 951.00 | 36,924 |
| Apr 11, 2024 | 957.00 | 962.00 | 948.00 | 954.00 | 954.00 | 25,525 |
| Apr 9, 2024 | 948.00 | 959.00 | 948.00 | 957.00 | 957.00 | 22,987 |
| Apr 8, 2024 | 975.00 | 980.00 | 945.00 | 960.00 | 960.00 | 51,826 |
| Apr 5, 2024 | 987.00 | 988.00 | 970.00 | 975.00 | 975.00 | 39,453 |
| Apr 4, 2024 | 983.00 | 994.00 | 974.00 | 988.00 | 988.00 | 46,579 |
| Apr 3, 2024 | 976.00 | 996.00 | 960.00 | 983.00 | 983.00 | 56,770 |
| Apr 2, 2024 | 989.00 | 989.00 | 973.00 | 976.00 | 976.00 | 88,656 |
| Apr 1, 2024 | 971.00 | 994.00 | 967.00 | 989.00 | 989.00 | 96,012 |
| Mar 29, 2024 | 965.00 | 973.00 | 964.00 | 971.00 | 971.00 | 31,876 |
| Mar 28, 2024 | 962.00 | 976.00 | 959.00 | 965.00 | 965.00 | 52,747 |
| Mar 27, 2024 | 981.00 | 981.00 | 957.00 | 962.00 | 962.00 | 79,647 |
| Mar 26, 2024 | 966.00 | 974.00 | 962.00 | 974.00 | 974.00 | 54,140 |
| Mar 25, 2024 | 973.00 | 973.00 | 965.00 | 966.00 | 966.00 | 37,898 |
| Mar 22, 2024 | 967.00 | 975.00 | 960.00 | 973.00 | 973.00 | 30,127 |
| Mar 21, 2024 | 949.00 | 968.00 | 947.00 | 968.00 | 968.00 | 48,186 |
| Mar 20, 2024 | 937.00 | 949.00 | 935.00 | 936.00 | 936.00 | 53,884 |
| Mar 19, 2024 | 951.00 | 952.00 | 933.00 | 937.00 | 937.00 | 35,251 |
| Mar 18, 2024 | 931.00 | 953.00 | 931.00 | 941.00 | 941.00 | 66,318 |
| Mar 15, 2024 | 941.00 | 947.00 | 932.00 | 938.00 | 938.00 | 41,976 |
| Mar 14, 2024 | 949.00 | 949.00 | 928.00 | 940.00 | 940.00 | 49,501 |
| Mar 13, 2024 | 946.00 | 948.00 | 935.00 | 939.00 | 939.00 | 57,956 |
| Mar 12, 2024 | 949.00 | 949.00 | 927.00 | 936.00 | 936.00 | 31,358 |
| Mar 11, 2024 | 941.00 | 950.00 | 926.00 | 926.00 | 926.00 | 99,344 |
| Mar 8, 2024 | 932.00 | 939.00 | 924.00 | 934.00 | 934.00 | 80,402 |
| Mar 7, 2024 | 946.00 | 946.00 | 932.00 | 932.00 | 932.00 | 86,966 |
| Mar 6, 2024 | 952.00 | 955.00 | 940.00 | 943.00 | 943.00 | 109,246 |
| Mar 5, 2024 | 953.00 | 968.00 | 946.00 | 952.00 | 952.00 | 89,526 |
| Mar 4, 2024 | 981.00 | 983.00 | 962.00 | 963.00 | 963.00 | 82,565 |
| Feb 29, 2024 | 976.00 | 981.00 | 973.00 | 979.00 | 979.00 | 45,228 |
| Feb 28, 2024 | 972.00 | 984.00 | 972.00 | 976.00 | 976.00 | 39,685 |
| Feb 27, 2024 | 989.00 | 997.00 | 976.00 | 976.00 | 976.00 | 70,896 |
| Feb 26, 2024 | 996.00 | 998.00 | 984.00 | 990.00 | 990.00 | 59,578 |
| Feb 23, 2024 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 91,151 |
| Feb 22, 2024 | 995.00 | 1,007.00 | 995.00 | 997.00 | 997.00 | 27,483 |
| Feb 21, 2024 | 1,005.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 59,473 |
| Feb 20, 2024 | 1,003.00 | 1,009.00 | 998.00 | 1,005.00 | 1,005.00 | 31,398 |
| Feb 19, 2024 | 1,000.00 | 1,004.00 | 997.00 | 1,003.00 | 1,003.00 | 36,499 |
| Feb 16, 2024 | 1,000.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | 36,271 |
| Feb 15, 2024 | 996.00 | 1,000.00 | 993.00 | 994.00 | 994.00 | 33,286 |
| Feb 14, 2024 | 993.00 | 1,000.00 | 991.00 | 996.00 | 996.00 | 31,522 |
| Feb 13, 2024 | 1,004.00 | 1,004.00 | 993.00 | 993.00 | 993.00 | 77,327 |
| Feb 8, 2024 | 993.00 | 1,002.00 | 990.00 | 995.00 | 995.00 | 35,051 |
| Feb 7, 2024 | 995.00 | 999.00 | 990.00 | 993.00 | 993.00 | 65,507 |
| Feb 6, 2024 | 996.00 | 1,003.00 | 994.00 | 999.00 | 999.00 | 39,210 |
| Feb 5, 2024 | 1,009.00 | 1,011.00 | 996.00 | 1,004.00 | 1,004.00 | 46,777 |
| Feb 2, 2024 | 1,002.00 | 1,017.00 | 998.00 | 1,003.00 | 1,003.00 | 44,103 |
| Feb 1, 2024 | 999.00 | 1,008.00 | 990.00 | 1,002.00 | 1,002.00 | 58,677 |
| Jan 31, 2024 | 1,002.00 | 1,009.00 | 995.00 | 999.00 | 999.00 | 98,707 |
| Jan 30, 2024 | 1,007.00 | 1,009.00 | 1,000.00 | 1,004.00 | 1,004.00 | 37,634 |
| Jan 29, 2024 | 1,008.00 | 1,010.00 | 1,000.00 | 1,007.00 | 1,007.00 | 101,033 |
| Jan 26, 2024 | 1,010.00 | 1,018.00 | 1,006.00 | 1,008.00 | 1,008.00 | 38,952 |
| Jan 25, 2024 | 1,011.00 | 1,016.00 | 1,009.00 | 1,010.00 | 1,010.00 | 15,893 |
| Jan 24, 2024 | 1,023.00 | 1,024.00 | 1,011.00 | 1,015.00 | 1,015.00 | 23,054 |
| Jan 23, 2024 | 1,018.00 | 1,028.00 | 1,012.00 | 1,023.00 | 1,023.00 | 34,894 |
| Jan 22, 2024 | 1,011.00 | 1,021.00 | 1,011.00 | 1,018.00 | 1,018.00 | 28,590 |
| Jan 19, 2024 | 1,011.00 | 1,020.00 | 1,010.00 | 1,011.00 | 1,011.00 | 37,393 |
| Jan 18, 2024 | 1,012.00 | 1,027.00 | 1,006.00 | 1,012.00 | 1,012.00 | 40,997 |
| Jan 17, 2024 | 1,029.00 | 1,029.00 | 1,013.00 | 1,017.00 | 1,017.00 | 53,404 |
| Jan 16, 2024 | 1,029.00 | 1,029.00 | 1,021.00 | 1,028.00 | 1,028.00 | 26,399 |
| Jan 15, 2024 | 1,022.00 | 1,030.00 | 1,021.00 | 1,029.00 | 1,029.00 | 4,042 |
| Jan 12, 2024 | 1,039.00 | 1,039.00 | 1,022.00 | 1,030.00 | 1,030.00 | 40,965 |
| Jan 11, 2024 | 1,028.00 | 1,039.00 | 1,025.00 | 1,036.00 | 1,036.00 | 85,682 |
| Jan 10, 2024 | 1,021.00 | 1,029.00 | 1,021.00 | 1,029.00 | 1,029.00 | 29,651 |
| Jan 9, 2024 | 1,024.00 | 1,027.00 | 1,019.00 | 1,024.00 | 1,024.00 | 40,132 |
| Jan 8, 2024 | 1,016.00 | 1,029.00 | 1,016.00 | 1,024.00 | 1,024.00 | 46,423 |
| Jan 5, 2024 | 1,021.00 | 1,021.00 | 1,015.00 | 1,021.00 | 1,021.00 | 27,180 |
| Jan 4, 2024 | 1,021.00 | 1,021.00 | 1,011.00 | 1,021.00 | 1,021.00 | 47,718 |
| Jan 3, 2024 | 1,023.00 | 1,024.00 | 1,015.00 | 1,022.00 | 1,022.00 | 31,514 |
| Jan 2, 2024 | 1,032.00 | 1,032.00 | 1,019.00 | 1,023.00 | 1,023.00 | 50,822 |
| Dec 28, 2023 | 1,016.00 | 1,030.00 | 1,016.00 | 1,029.00 | 1,029.00 | 20,401 |
| Dec 27, 2023 | 25.00 Dividend | |||||
| Dec 27, 2023 | 1,021.00 | 1,028.00 | 1,015.00 | 1,022.00 | 1,022.00 | 36,038 |
| Dec 26, 2023 | 1,030.00 | 1,030.00 | 1,018.00 | 1,020.00 | 995.00 | 42,669 |
Related Tickers
PLBBX Plumb Balanced Investor
37.00
+5.53%
WWWFX Kinetics Internet No Load
107.97
+3.93%
KINAX Kinetics Internet Adv A
97.40
+3.93%
KINCX Kinetics Internet Adv C
79.41
+3.91%
BPTIX Baron Partners Institutional
236.00
+3.75%
BPTRX Baron Partners Retail
226.02
+3.74%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
79.81
+3.57%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
63.44
+3.56%
RYVLX Rydex NASDAQ-100 2x Strategy A
593.51
+2.71%
RYVYX Rydex NASDAQ-100 2x Strategy H
593.31
+2.71%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.45
+2.71%
RYCCX Rydex NASDAQ-100 2x Strategy C
417.43
+2.71%
UOPSX ProFunds UltraNASDAQ-100 Fund
84.95
+2.71%
KMKYX Kinetics Market Opportunities Inst
81.49
+2.63%
KMKCX Kinetics Market Opportunities Adv C
74.13
+2.63%
KMKNX Kinetics Market Opportunities No Load
80.03
+2.63%
KMKAX Kinetics Market Opportunities Adv A
78.48
+2.63%
KNPAX Kinetics Paradigm Adv A
136.10
+2.32%
KNPYX Kinetics Paradigm Instl
145.51
+2.32%
WWNPX Kinetics Paradigm No Load
143.33
+2.32%
KNPCX Kinetics Paradigm Adv C
121.33
+2.32%
KGLAX Kinetics The Global Fund
16.40
+2.12%
KGLCX Kinetics The Global Fund
15.05
+2.10%
WWWEX Kinetics Global No Load
16.55
+2.10%
VFPIX Private Capital Management Value Fund
18.89
+1.89%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.87
+1.78%
RYLDX Rydex Dow 2x Strategy A
174.50
+1.77%
RYCVX Rydex Dow 2x Strategy H
173.76
+1.77%
RYCYX Rydex Dow 2x Strategy C
144.09
+1.77%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.22
+1.76%
UDPIX ProFunds Ultra Dow 30 ProFund
83.81
+1.76%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.27
+1.76%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.85
+1.74%
LGRCX Loomis Sayles Growth Fund
22.44
+1.72%
LGRRX Loomis Sayles Growth Fund
27.41
+1.71%
LSGRX Loomis Sayles Growth Y
30.73
+1.69%
LGRNX Loomis Sayles Growth Fund
30.84
+1.68%
NWZLX Nationwide Loomis All Cap Gr A
19.31
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
19.94
+1.63%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
19.98
+1.63%
NWZMX Nationwide Loomis All Cap Gr R6
20.06
+1.62%
INPIX ProFunds Internet UltraSector Inv
58.80
+1.59%
INPSX ProFunds Internet UltraSector Svc
37.43
+1.57%
HCMEX HCM Income Plus A
17.36
+1.52%
ACFOX American Century Focused Dynamic Gr Inv
72.51
+1.50%
ACFSX American Century Focused Dynamic Gr I
73.88
+1.50%
ACFDX American Century Focused Dynamic Gr A
70.66
+1.49%
ACFCX American Century Focused Dynamic Gr R
68.84
+1.49%
MSSGX Morgan Stanley Inst Inception I
16.56
+1.47%
UMPIX ProFunds UltraMid Cap Fund
69.14
+1.47%
FSLBX Fidelity Select Brokerage & Inv Mgmt
187.16
+1.46%
UMPSX ProFunds UltraMid Cap Fund
53.00
+1.45%
MFLLX Morgan Stanley Inst Inception R6
16.75
+1.45%
HCMKX HCM Income Plus Investor
16.83
+1.45%
BIOUX Baron Opportunity Fund
52.48
+1.43%
BIOIX Baron Opportunity Fund
52.42
+1.41%
BIOPX Baron Opportunity Fund
48.95
+1.41%
LGLFX Lord Abbett Growth Leaders Fund
51.35
+1.40%
LGLAX Lord Abbett Growth Leaders Fund
49.27
+1.40%
LGLQX Lord Abbett Growth Leaders Fund
47.15
+1.40%
LGLRX Lord Abbett Growth Leaders Fund
47.26
+1.39%
LGLIX Lord Abbett Growth Leaders Fund
51.81
+1.39%
USNQX Victory Nasdaq 100 Index Fund
53.62
+1.38%
URNQX Victory Nasdaq 100 Index Fund
53.64
+1.38%
UINQX Victory Nasdaq 100 Index Fund
53.69
+1.38%
UANQX Victory Nasdaq 100 Index Fund
53.39
+1.37%
PJFZX PGIM Jennison Growth Z
72.04
+1.36%
RYOCX Rydex NASDAQ-100 Inv
85.43
+1.36%
OTPIX ProFunds NASDAQ-100 Inv
46.82
+1.36%
UCNQX Victory Nasdaq 100 Index Fund
52.05
+1.36%
RYATX Rydex NASDAQ-100 A
75.12
+1.36%
PJFAX PGIM Jennison Growth A
61.79
+1.36%
HACAX Harbor Capital Appreciation Instl
117.97
+1.36%
HRCAX Harbor Capital Appreciation Admin
112.17
+1.36%
RYHOX Rydex NASDAQ-100 H
75.09
+1.35%
LSNGX Loomis Sayles Global Growth N
21.79
+1.35%
PJGRX PGIM Jennison Growth R
47.45
+1.35%
FNCMX Fidelity Nasdaq Composite Index
255.37
+1.35%
RYCOX Rydex NASDAQ-100 C
58.76
+1.35%
FTRNX Fidelity Trend
189.65
+1.34%
LSAGX Loomis Sayles Global Growth A
21.34
+1.33%
JLGZX JPMorgan Large Cap Growth R2
74.79
+1.33%
OLGAX JPMorgan Large Cap Growth A
80.15
+1.33%
SEEGX JPMorgan Large Cap Growth I
82.59
+1.32%
JLGRX JPMorgan Large Cap Growth R5
85.65
+1.32%
ATVPX Alger 35 Z
18.41
+1.32%
JLGMX JPMorgan Large Cap Growth R6
86.75
+1.32%
OLGCX JPMorgan Large Cap Growth C
52.24
+1.32%
JLGPX JPMorgan Large Cap Growth R3
80.68
+1.32%
JLGQX JPMorgan Large Cap Growth R4
82.38
+1.32%
BMCKX BlackRock Advantage Large Cap Gr K
26.20
+1.31%
CMVIX BlackRock Advantage Large Cap Gr Instl
26.20
+1.31%
LSGGX Loomis Sayles Global Growth Y
21.73
+1.31%
FSPGX Fidelity Large Cap Growth Idx
40.65
+1.30%
MFOCX Marsico Focus
30.64
+1.29%
MMDEX Praxis Growth Index I
51.22
+1.29%
TBDZX PGIM Jennison Diversified Growth Z
19.80
+1.28%
TBDQX PGIM Jennison Diversified Growth R6
19.82
+1.28%
FGROX Emerald Growth Institutional
26.18
+1.28%
BFGIX Baron Focused Growth Fund
50.78
+1.28%