KOSDAQ - Delayed Quote KRW
131290.KS,0P0000S2O5,102570 (131290.KS)
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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 42,600.00 | 42,650.00 | 40,800.00 | 40,900.00 | 40,900.00 | 47,165 |
| Dec 23, 2024 | 40,450.00 | 42,650.00 | 39,800.00 | 41,950.00 | 41,950.00 | 66,876 |
| Dec 20, 2024 | 39,850.00 | 40,450.00 | 39,150.00 | 39,700.00 | 39,700.00 | 33,386 |
| Dec 19, 2024 | 39,650.00 | 40,700.00 | 39,400.00 | 39,850.00 | 39,850.00 | 36,578 |
| Dec 18, 2024 | 41,950.00 | 42,000.00 | 40,800.00 | 41,300.00 | 41,300.00 | 45,065 |
| Dec 17, 2024 | 41,950.00 | 42,150.00 | 40,450.00 | 41,950.00 | 41,950.00 | 75,978 |
| Dec 16, 2024 | 40,000.00 | 41,800.00 | 39,700.00 | 41,050.00 | 41,050.00 | 114,051 |
| Dec 13, 2024 | 38,650.00 | 39,700.00 | 37,900.00 | 39,200.00 | 39,200.00 | 63,345 |
| Dec 12, 2024 | 37,250.00 | 39,300.00 | 36,600.00 | 38,650.00 | 38,650.00 | 122,372 |
| Dec 11, 2024 | 35,700.00 | 37,350.00 | 35,650.00 | 36,350.00 | 36,350.00 | 67,117 |
| Dec 10, 2024 | 35,600.00 | 36,750.00 | 35,600.00 | 36,200.00 | 36,200.00 | 45,822 |
| Dec 9, 2024 | 36,500.00 | 37,350.00 | 35,000.00 | 35,050.00 | 35,050.00 | 77,288 |
| Dec 6, 2024 | 38,800.00 | 38,950.00 | 36,550.00 | 37,350.00 | 37,350.00 | 83,094 |
| Dec 5, 2024 | 35,800.00 | 39,150.00 | 35,800.00 | 38,550.00 | 38,550.00 | 128,394 |
| Dec 4, 2024 | 35,500.00 | 36,500.00 | 35,050.00 | 35,450.00 | 35,450.00 | 111,323 |
| Dec 3, 2024 | 36,650.00 | 38,100.00 | 36,450.00 | 36,600.00 | 36,600.00 | 50,074 |
| Dec 2, 2024 | 37,950.00 | 38,150.00 | 36,600.00 | 36,600.00 | 36,600.00 | 56,671 |
| Nov 29, 2024 | 37,750.00 | 38,000.00 | 36,850.00 | 37,050.00 | 37,050.00 | 38,786 |
| Nov 28, 2024 | 37,000.00 | 38,650.00 | 36,650.00 | 38,050.00 | 38,050.00 | 55,302 |
| Nov 27, 2024 | 39,400.00 | 39,400.00 | 37,000.00 | 37,050.00 | 37,050.00 | 147,780 |
| Nov 26, 2024 | 39,950.00 | 39,950.00 | 38,550.00 | 39,400.00 | 39,400.00 | 62,226 |
| Nov 25, 2024 | 39,950.00 | 40,550.00 | 38,800.00 | 39,150.00 | 39,150.00 | 89,143 |
| Nov 22, 2024 | 40,700.00 | 42,150.00 | 39,350.00 | 39,400.00 | 39,400.00 | 95,892 |
| Nov 21, 2024 | 39,550.00 | 41,800.00 | 39,250.00 | 40,600.00 | 40,600.00 | 63,289 |
| Nov 20, 2024 | 39,950.00 | 40,250.00 | 39,400.00 | 39,550.00 | 39,550.00 | 38,404 |
| Nov 19, 2024 | 39,250.00 | 40,550.00 | 39,250.00 | 39,900.00 | 39,900.00 | 50,296 |
| Nov 18, 2024 | 43,000.00 | 43,300.00 | 38,850.00 | 38,900.00 | 38,900.00 | 168,843 |
| Nov 15, 2024 | 43,500.00 | 44,250.00 | 40,850.00 | 42,900.00 | 42,900.00 | 136,025 |
| Nov 14, 2024 | 41,300.00 | 43,500.00 | 40,650.00 | 42,250.00 | 42,250.00 | 110,879 |
| Nov 13, 2024 | 41,100.00 | 43,750.00 | 41,100.00 | 41,700.00 | 41,700.00 | 69,568 |
| Nov 12, 2024 | 42,800.00 | 43,450.00 | 40,800.00 | 41,050.00 | 41,050.00 | 94,009 |
| Nov 11, 2024 | 46,550.00 | 46,800.00 | 43,000.00 | 43,250.00 | 43,250.00 | 125,843 |
| Nov 8, 2024 | 48,200.00 | 48,800.00 | 47,350.00 | 47,350.00 | 47,350.00 | 40,940 |
| Nov 7, 2024 | 49,850.00 | 50,200.00 | 46,150.00 | 47,300.00 | 47,300.00 | 152,526 |
| Nov 6, 2024 | 50,000.00 | 52,100.00 | 49,700.00 | 50,400.00 | 50,400.00 | 53,851 |
| Nov 5, 2024 | 50,800.00 | 51,400.00 | 49,300.00 | 49,400.00 | 49,400.00 | 35,532 |
| Nov 4, 2024 | 50,200.00 | 51,900.00 | 49,400.00 | 51,400.00 | 51,400.00 | 37,658 |
| Nov 1, 2024 | 49,050.00 | 51,000.00 | 48,400.00 | 50,300.00 | 50,300.00 | 79,279 |
| Oct 31, 2024 | 51,800.00 | 54,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | 126,470 |
| Oct 30, 2024 | 53,500.00 | 53,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | 27,357 |
| Oct 29, 2024 | 53,000.00 | 53,700.00 | 51,500.00 | 53,600.00 | 53,600.00 | 44,837 |
| Oct 28, 2024 | 54,000.00 | 54,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | 27,313 |
| Oct 25, 2024 | 55,900.00 | 56,000.00 | 53,400.00 | 53,400.00 | 53,400.00 | 55,666 |
| Oct 24, 2024 | 54,000.00 | 55,500.00 | 52,400.00 | 55,100.00 | 55,100.00 | 98,609 |
| Oct 23, 2024 | 51,400.00 | 54,800.00 | 50,100.00 | 54,700.00 | 54,700.00 | 93,921 |
| Oct 22, 2024 | 52,300.00 | 53,100.00 | 50,900.00 | 50,900.00 | 50,900.00 | 51,083 |
| Oct 21, 2024 | 50,000.00 | 52,900.00 | 49,150.00 | 52,000.00 | 52,000.00 | 43,689 |
| Oct 18, 2024 | 52,700.00 | 53,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 47,526 |
| Oct 17, 2024 | 53,900.00 | 54,500.00 | 51,900.00 | 52,500.00 | 52,500.00 | 49,566 |
| Oct 16, 2024 | 51,900.00 | 53,900.00 | 50,800.00 | 53,300.00 | 53,300.00 | 75,374 |
| Oct 15, 2024 | 54,000.00 | 54,200.00 | 52,400.00 | 53,300.00 | 53,300.00 | 80,178 |
| Oct 14, 2024 | 51,200.00 | 54,500.00 | 51,200.00 | 53,300.00 | 53,300.00 | 129,678 |
| Oct 11, 2024 | 50,600.00 | 53,600.00 | 49,500.00 | 51,200.00 | 51,200.00 | 137,220 |
| Oct 10, 2024 | 49,500.00 | 50,800.00 | 48,050.00 | 49,800.00 | 49,800.00 | 72,083 |
| Oct 8, 2024 | 49,900.00 | 50,500.00 | 48,500.00 | 49,050.00 | 49,050.00 | 58,408 |
| Oct 7, 2024 | 49,850.00 | 51,400.00 | 49,650.00 | 50,600.00 | 50,600.00 | 45,326 |
| Oct 4, 2024 | 50,700.00 | 51,500.00 | 49,800.00 | 49,800.00 | 49,800.00 | 29,554 |
| Oct 2, 2024 | 48,000.00 | 51,200.00 | 47,050.00 | 50,200.00 | 50,200.00 | 69,041 |
| Sep 30, 2024 | 50,000.00 | 50,000.00 | 48,900.00 | 49,500.00 | 49,500.00 | 36,257 |
| Sep 27, 2024 | 51,800.00 | 52,300.00 | 49,700.00 | 50,000.00 | 50,000.00 | 48,115 |
| Sep 26, 2024 | 50,700.00 | 52,000.00 | 48,550.00 | 51,300.00 | 51,300.00 | 175,652 |
| Sep 25, 2024 | 47,600.00 | 48,400.00 | 47,150.00 | 47,900.00 | 47,900.00 | 41,808 |
| Sep 24, 2024 | 47,800.00 | 48,500.00 | 46,500.00 | 47,800.00 | 47,800.00 | 61,800 |
| Sep 23, 2024 | 42,500.00 | 49,600.00 | 42,100.00 | 47,900.00 | 47,900.00 | 253,106 |
| Sep 20, 2024 | 42,550.00 | 43,600.00 | 41,300.00 | 42,250.00 | 42,250.00 | 63,613 |
| Sep 19, 2024 | 43,050.00 | 43,050.00 | 40,700.00 | 41,450.00 | 41,450.00 | 52,870 |
| Sep 13, 2024 | 43,750.00 | 43,750.00 | 42,300.00 | 42,750.00 | 42,750.00 | 36,128 |
| Sep 12, 2024 | 42,100.00 | 45,800.00 | 42,100.00 | 44,150.00 | 44,150.00 | 139,510 |
| Sep 11, 2024 | 41,250.00 | 41,950.00 | 40,400.00 | 40,550.00 | 40,550.00 | 51,498 |
| Sep 10, 2024 | 41,600.00 | 42,350.00 | 40,550.00 | 40,850.00 | 40,850.00 | 37,531 |
| Sep 9, 2024 | 40,350.00 | 42,250.00 | 40,350.00 | 41,400.00 | 41,400.00 | 49,016 |
| Sep 6, 2024 | 43,000.00 | 43,000.00 | 41,250.00 | 41,500.00 | 41,500.00 | 69,224 |
| Sep 5, 2024 | 43,550.00 | 44,950.00 | 42,950.00 | 42,950.00 | 42,950.00 | 63,107 |
| Sep 4, 2024 | 43,150.00 | 44,600.00 | 42,800.00 | 43,300.00 | 43,300.00 | 128,233 |
| Sep 3, 2024 | 48,500.00 | 48,800.00 | 46,450.00 | 46,450.00 | 46,450.00 | 72,990 |
| Sep 2, 2024 | 49,300.00 | 49,400.00 | 48,050.00 | 48,550.00 | 48,550.00 | 53,200 |
| Aug 30, 2024 | 50,300.00 | 50,300.00 | 48,300.00 | 48,700.00 | 48,700.00 | 134,025 |
| Aug 29, 2024 | 49,150.00 | 51,000.00 | 47,800.00 | 49,500.00 | 49,500.00 | 91,441 |
| Aug 28, 2024 | 48,500.00 | 51,500.00 | 48,200.00 | 50,900.00 | 50,900.00 | 90,147 |
| Aug 27, 2024 | 47,350.00 | 49,000.00 | 46,700.00 | 48,800.00 | 48,800.00 | 82,361 |
| Aug 26, 2024 | 50,500.00 | 50,500.00 | 47,000.00 | 47,950.00 | 47,950.00 | 138,387 |
| Aug 23, 2024 | 49,500.00 | 50,100.00 | 48,550.00 | 49,600.00 | 49,600.00 | 63,768 |
| Aug 22, 2024 | 52,200.00 | 52,600.00 | 50,000.00 | 50,500.00 | 50,500.00 | 57,559 |
| Aug 21, 2024 | 52,000.00 | 53,600.00 | 51,700.00 | 52,100.00 | 52,100.00 | 51,526 |
| Aug 20, 2024 | 51,800.00 | 53,500.00 | 51,300.00 | 53,100.00 | 53,100.00 | 139,432 |
| Aug 19, 2024 | 50,500.00 | 51,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | 55,007 |
| Aug 16, 2024 | 50,900.00 | 51,300.00 | 49,100.00 | 50,100.00 | 50,100.00 | 104,709 |
| Aug 14, 2024 | 46,700.00 | 49,650.00 | 46,350.00 | 48,900.00 | 48,900.00 | 123,095 |
| Aug 13, 2024 | 45,800.00 | 46,700.00 | 44,700.00 | 45,000.00 | 45,000.00 | 70,650 |
| Aug 12, 2024 | 44,300.00 | 47,350.00 | 44,300.00 | 45,700.00 | 45,700.00 | 76,567 |
| Aug 9, 2024 | 44,300.00 | 45,600.00 | 43,700.00 | 44,750.00 | 44,750.00 | 87,506 |
| Aug 8, 2024 | 42,000.00 | 42,700.00 | 40,750.00 | 42,050.00 | 42,050.00 | 81,859 |
| Aug 7, 2024 | 42,000.00 | 43,700.00 | 41,200.00 | 42,700.00 | 42,700.00 | 73,395 |
| Aug 6, 2024 | 41,000.00 | 44,450.00 | 41,000.00 | 41,600.00 | 41,600.00 | 156,882 |
| Aug 5, 2024 | 45,500.00 | 45,800.00 | 38,050.00 | 38,800.00 | 38,800.00 | 228,704 |
| Aug 2, 2024 | 48,750.00 | 48,750.00 | 46,350.00 | 46,950.00 | 46,950.00 | 140,686 |
| Aug 1, 2024 | 52,100.00 | 52,100.00 | 49,050.00 | 49,900.00 | 49,900.00 | 141,889 |
| Jul 31, 2024 | 47,600.00 | 51,000.00 | 47,200.00 | 50,800.00 | 50,800.00 | 122,462 |
| Jul 30, 2024 | 48,150.00 | 48,150.00 | 46,850.00 | 47,600.00 | 47,600.00 | 50,964 |
| Jul 29, 2024 | 50,400.00 | 50,400.00 | 48,150.00 | 48,150.00 | 48,150.00 | 123,118 |
| Jul 26, 2024 | 44,500.00 | 50,900.00 | 44,200.00 | 50,000.00 | 50,000.00 | 543,370 |
| Jul 25, 2024 | 44,500.00 | 44,500.00 | 41,500.00 | 42,850.00 | 42,850.00 | 192,928 |
| Jul 24, 2024 | 44,250.00 | 45,750.00 | 44,250.00 | 45,400.00 | 45,400.00 | 51,519 |
| Jul 23, 2024 | 46,750.00 | 47,300.00 | 44,800.00 | 44,800.00 | 44,800.00 | 128,339 |
| Jul 22, 2024 | 47,250.00 | 47,500.00 | 46,100.00 | 46,350.00 | 46,350.00 | 105,716 |
| Jul 19, 2024 | 46,950.00 | 48,500.00 | 46,200.00 | 48,000.00 | 48,000.00 | 102,570 |
| Jul 18, 2024 | 47,000.00 | 47,850.00 | 46,350.00 | 47,100.00 | 47,100.00 | 147,160 |
| Jul 17, 2024 | 48,700.00 | 49,550.00 | 47,350.00 | 48,200.00 | 48,200.00 | 144,281 |
| Jul 16, 2024 | 49,800.00 | 49,800.00 | 48,250.00 | 48,700.00 | 48,700.00 | 103,725 |
| Jul 15, 2024 | 50,200.00 | 50,400.00 | 48,450.00 | 49,850.00 | 49,850.00 | 161,651 |
| Jul 12, 2024 | 51,200.00 | 51,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | 134,179 |
| Jul 11, 2024 | 52,300.00 | 53,200.00 | 51,500.00 | 51,800.00 | 51,800.00 | 97,929 |
| Jul 10, 2024 | 53,300.00 | 53,400.00 | 51,200.00 | 51,900.00 | 51,900.00 | 158,308 |
| Jul 9, 2024 | 53,000.00 | 54,900.00 | 53,000.00 | 53,700.00 | 53,700.00 | 139,991 |
| Jul 8, 2024 | 54,400.00 | 54,400.00 | 52,700.00 | 52,900.00 | 52,900.00 | 140,282 |
| Jul 5, 2024 | 58,400.00 | 58,700.00 | 54,100.00 | 54,400.00 | 54,400.00 | 201,896 |
| Jul 4, 2024 | 53,000.00 | 57,300.00 | 52,800.00 | 57,000.00 | 57,000.00 | 333,124 |
| Jul 3, 2024 | 52,900.00 | 52,900.00 | 50,800.00 | 52,100.00 | 52,100.00 | 217,691 |
| Jul 2, 2024 | 59,200.00 | 59,200.00 | 52,200.00 | 52,500.00 | 52,500.00 | 326,154 |
| Jul 1, 2024 | 59,800.00 | 60,200.00 | 58,300.00 | 59,300.00 | 59,300.00 | 129,916 |
| Jun 28, 2024 | 57,400.00 | 61,100.00 | 56,900.00 | 60,100.00 | 60,100.00 | 256,975 |
| Jun 27, 2024 | 57,800.00 | 58,800.00 | 57,100.00 | 57,300.00 | 57,300.00 | 134,077 |
| Jun 26, 2024 | 55,000.00 | 60,200.00 | 54,000.00 | 59,200.00 | 59,200.00 | 319,470 |
| Jun 25, 2024 | 56,000.00 | 56,200.00 | 52,500.00 | 54,100.00 | 54,100.00 | 161,440 |
| Jun 24, 2024 | 56,100.00 | 57,400.00 | 54,800.00 | 55,800.00 | 55,800.00 | 284,033 |
| Jun 21, 2024 | 53,400.00 | 55,500.00 | 53,000.00 | 54,900.00 | 54,900.00 | 190,199 |
| Jun 20, 2024 | 55,800.00 | 55,900.00 | 52,500.00 | 53,400.00 | 53,400.00 | 198,465 |
| Jun 19, 2024 | 57,000.00 | 59,200.00 | 55,300.00 | 55,500.00 | 55,500.00 | 200,860 |
| Jun 18, 2024 | 56,300.00 | 58,600.00 | 56,200.00 | 56,700.00 | 56,700.00 | 150,234 |
| Jun 17, 2024 | 57,200.00 | 57,900.00 | 55,700.00 | 56,100.00 | 56,100.00 | 96,235 |
| Jun 14, 2024 | 58,500.00 | 59,800.00 | 56,600.00 | 56,600.00 | 56,600.00 | 222,793 |
| Jun 13, 2024 | 56,100.00 | 58,100.00 | 54,600.00 | 56,700.00 | 56,700.00 | 216,407 |
| Jun 12, 2024 | 56,000.00 | 56,300.00 | 54,700.00 | 55,600.00 | 55,600.00 | 159,996 |
| Jun 11, 2024 | 57,500.00 | 57,600.00 | 55,400.00 | 56,000.00 | 56,000.00 | 192,937 |
| Jun 10, 2024 | 57,600.00 | 59,100.00 | 56,600.00 | 57,400.00 | 57,400.00 | 127,192 |
| Jun 7, 2024 | 59,700.00 | 59,900.00 | 58,000.00 | 58,000.00 | 58,000.00 | 114,726 |
| Jun 5, 2024 | 61,100.00 | 62,600.00 | 58,700.00 | 58,700.00 | 58,700.00 | 225,430 |
| Jun 4, 2024 | 60,800.00 | 61,700.00 | 58,900.00 | 59,200.00 | 59,200.00 | 141,766 |
| Jun 3, 2024 | 57,400.00 | 61,000.00 | 56,900.00 | 60,700.00 | 60,700.00 | 209,840 |
| May 31, 2024 | 57,600.00 | 58,900.00 | 57,100.00 | 57,400.00 | 57,400.00 | 144,006 |
| May 30, 2024 | 58,000.00 | 59,100.00 | 55,900.00 | 57,800.00 | 57,800.00 | 259,507 |
| May 29, 2024 | 61,600.00 | 63,000.00 | 58,100.00 | 58,200.00 | 58,200.00 | 331,344 |
| May 28, 2024 | 62,700.00 | 64,200.00 | 60,600.00 | 61,100.00 | 61,100.00 | 284,547 |
| May 27, 2024 | 62,400.00 | 64,200.00 | 60,900.00 | 63,400.00 | 63,400.00 | 228,905 |
| May 24, 2024 | 70,000.00 | 70,400.00 | 61,900.00 | 62,400.00 | 62,400.00 | 496,876 |
| May 23, 2024 | 75,300.00 | 78,300.00 | 71,400.00 | 71,500.00 | 71,500.00 | 293,511 |
| May 22, 2024 | 69,000.00 | 74,100.00 | 68,500.00 | 73,300.00 | 73,300.00 | 270,662 |
| May 21, 2024 | 70,700.00 | 71,400.00 | 68,700.00 | 69,000.00 | 69,000.00 | 117,345 |
| May 20, 2024 | 69,400.00 | 69,800.00 | 67,300.00 | 69,500.00 | 69,500.00 | 181,686 |
| May 17, 2024 | 72,800.00 | 73,000.00 | 69,200.00 | 69,500.00 | 69,500.00 | 141,323 |
| May 16, 2024 | 72,900.00 | 74,500.00 | 72,100.00 | 72,900.00 | 72,900.00 | 152,746 |
| May 14, 2024 | 71,500.00 | 73,200.00 | 69,000.00 | 71,500.00 | 71,500.00 | 322,828 |
| May 13, 2024 | 76,600.00 | 78,000.00 | 72,900.00 | 73,400.00 | 73,400.00 | 194,417 |
| May 10, 2024 | 81,800.00 | 82,200.00 | 74,700.00 | 75,900.00 | 75,900.00 | 294,983 |
| May 9, 2024 | 78,600.00 | 85,400.00 | 78,600.00 | 82,500.00 | 82,500.00 | 264,320 |
| May 8, 2024 | 79,600.00 | 81,900.00 | 76,400.00 | 79,100.00 | 79,100.00 | 176,037 |
| May 7, 2024 | 82,000.00 | 84,000.00 | 78,100.00 | 79,600.00 | 79,600.00 | 209,444 |
| May 3, 2024 | 86,000.00 | 87,800.00 | 77,800.00 | 80,000.00 | 80,000.00 | 393,097 |
| May 2, 2024 | 82,000.00 | 83,200.00 | 80,600.00 | 80,800.00 | 80,800.00 | 135,907 |
| Apr 30, 2024 | 78,300.00 | 85,800.00 | 76,300.00 | 83,200.00 | 83,200.00 | 584,942 |
| Apr 29, 2024 | 79,000.00 | 81,000.00 | 77,100.00 | 78,300.00 | 78,300.00 | 318,724 |
| Apr 26, 2024 | 69,900.00 | 82,300.00 | 69,300.00 | 79,000.00 | 79,000.00 | 1,151,151 |
| Apr 25, 2024 | 66,800.00 | 70,300.00 | 65,000.00 | 67,700.00 | 67,700.00 | 736,375 |
| Apr 24, 2024 | 55,000.00 | 66,500.00 | 54,900.00 | 64,200.00 | 64,200.00 | 651,127 |
| Apr 23, 2024 | 55,100.00 | 55,200.00 | 53,800.00 | 53,800.00 | 53,800.00 | 58,195 |
| Apr 22, 2024 | 57,500.00 | 57,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 173,478 |
| Apr 19, 2024 | 60,600.00 | 61,000.00 | 56,500.00 | 57,900.00 | 57,900.00 | 187,051 |
| Apr 18, 2024 | 59,900.00 | 62,200.00 | 59,100.00 | 62,200.00 | 62,200.00 | 113,436 |
| Apr 17, 2024 | 59,700.00 | 62,500.00 | 58,600.00 | 60,900.00 | 60,900.00 | 117,664 |
| Apr 16, 2024 | 62,700.00 | 63,100.00 | 59,000.00 | 59,200.00 | 59,200.00 | 129,323 |
| Apr 15, 2024 | 61,700.00 | 64,400.00 | 61,200.00 | 63,800.00 | 63,800.00 | 116,574 |
| Apr 12, 2024 | 63,000.00 | 64,800.00 | 61,400.00 | 63,700.00 | 63,700.00 | 179,377 |
| Apr 11, 2024 | 59,000.00 | 62,500.00 | 58,400.00 | 62,000.00 | 62,000.00 | 142,437 |
| Apr 9, 2024 | 58,900.00 | 60,900.00 | 58,400.00 | 60,500.00 | 60,500.00 | 127,696 |
| Apr 8, 2024 | 63,300.00 | 63,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 184,318 |
| Apr 5, 2024 | 65,600.00 | 66,000.00 | 62,200.00 | 62,600.00 | 62,600.00 | 296,979 |
| Apr 4, 2024 | 61,000.00 | 69,200.00 | 61,000.00 | 67,400.00 | 67,400.00 | 809,422 |
| Apr 3, 2024 | 58,900.00 | 60,600.00 | 56,900.00 | 59,200.00 | 59,200.00 | 175,841 |
| Apr 2, 2024 | 62,100.00 | 64,600.00 | 58,700.00 | 59,200.00 | 59,200.00 | 354,502 |
| Apr 1, 2024 | 61,600.00 | 61,800.00 | 59,200.00 | 60,000.00 | 60,000.00 | 156,525 |
| Mar 29, 2024 | 62,600.00 | 63,300.00 | 61,400.00 | 61,600.00 | 61,600.00 | 132,131 |
| Mar 28, 2024 | 58,900.00 | 65,600.00 | 58,700.00 | 62,600.00 | 62,600.00 | 605,222 |
| Mar 27, 2024 | 55,400.00 | 59,100.00 | 55,000.00 | 59,000.00 | 59,000.00 | 177,983 |
| Mar 26, 2024 | 56,200.00 | 57,200.00 | 55,700.00 | 55,800.00 | 55,800.00 | 70,478 |
| Mar 25, 2024 | 59,300.00 | 59,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | 180,972 |
| Mar 22, 2024 | 60,600.00 | 61,300.00 | 59,000.00 | 59,300.00 | 59,300.00 | 86,812 |
| Mar 21, 2024 | 61,400.00 | 62,200.00 | 60,000.00 | 60,300.00 | 60,300.00 | 109,956 |
| Mar 20, 2024 | 61,100.00 | 61,700.00 | 58,900.00 | 60,400.00 | 60,400.00 | 131,954 |
| Mar 19, 2024 | 60,000.00 | 61,100.00 | 59,600.00 | 60,100.00 | 60,100.00 | 91,066 |
| Mar 18, 2024 | 59,200.00 | 63,000.00 | 58,800.00 | 61,100.00 | 61,100.00 | 235,455 |
| Mar 15, 2024 | 56,800.00 | 59,400.00 | 56,000.00 | 58,700.00 | 58,700.00 | 120,070 |
| Mar 14, 2024 | 59,200.00 | 59,400.00 | 57,300.00 | 58,200.00 | 58,200.00 | 117,665 |
| Mar 13, 2024 | 62,600.00 | 63,200.00 | 59,000.00 | 59,100.00 | 59,100.00 | 156,165 |
| Mar 12, 2024 | 60,800.00 | 62,100.00 | 59,500.00 | 61,600.00 | 61,600.00 | 139,898 |
| Mar 11, 2024 | 57,800.00 | 61,300.00 | 55,700.00 | 60,800.00 | 60,800.00 | 271,733 |
| Mar 8, 2024 | 58,900.00 | 62,000.00 | 58,500.00 | 59,900.00 | 59,900.00 | 301,895 |
| Mar 7, 2024 | 57,900.00 | 58,800.00 | 57,000.00 | 58,100.00 | 58,100.00 | 184,513 |
| Mar 6, 2024 | 55,800.00 | 57,500.00 | 55,300.00 | 57,500.00 | 57,500.00 | 131,729 |
| Mar 5, 2024 | 58,700.00 | 58,800.00 | 56,400.00 | 56,900.00 | 56,900.00 | 155,517 |
| Mar 4, 2024 | 58,000.00 | 59,600.00 | 56,400.00 | 59,200.00 | 59,200.00 | 250,455 |
| Feb 29, 2024 | 54,400.00 | 57,600.00 | 53,300.00 | 56,400.00 | 56,400.00 | 219,412 |
| Feb 28, 2024 | 54,800.00 | 55,200.00 | 53,500.00 | 54,800.00 | 54,800.00 | 173,371 |
| Feb 27, 2024 | 56,700.00 | 57,700.00 | 54,200.00 | 55,000.00 | 55,000.00 | 269,579 |
| Feb 26, 2024 | 57,800.00 | 58,900.00 | 55,700.00 | 57,100.00 | 57,100.00 | 375,157 |
| Feb 23, 2024 | 62,100.00 | 62,900.00 | 59,200.00 | 59,200.00 | 59,200.00 | 301,304 |
| Feb 22, 2024 | 56,500.00 | 62,500.00 | 55,600.00 | 61,300.00 | 61,300.00 | 828,362 |
| Feb 21, 2024 | 55,100.00 | 56,400.00 | 54,200.00 | 54,900.00 | 54,900.00 | 301,327 |
| Feb 20, 2024 | 53,000.00 | 55,700.00 | 52,500.00 | 54,600.00 | 54,600.00 | 272,567 |
| Feb 19, 2024 | 53,400.00 | 54,200.00 | 52,200.00 | 52,700.00 | 52,700.00 | 195,764 |
| Feb 16, 2024 | 55,000.00 | 55,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | 226,569 |
| Feb 15, 2024 | 57,500.00 | 58,100.00 | 53,800.00 | 54,500.00 | 54,500.00 | 396,221 |
| Feb 14, 2024 | 55,300.00 | 58,500.00 | 55,100.00 | 57,800.00 | 57,800.00 | 351,256 |
| Feb 13, 2024 | 49,650.00 | 59,400.00 | 49,550.00 | 57,000.00 | 57,000.00 | 1,272,498 |
| Feb 8, 2024 | 48,850.00 | 49,750.00 | 48,250.00 | 48,600.00 | 48,600.00 | 122,626 |
| Feb 7, 2024 | 48,200.00 | 48,950.00 | 47,500.00 | 48,500.00 | 48,500.00 | 107,476 |
| Feb 6, 2024 | 46,600.00 | 48,900.00 | 45,850.00 | 48,700.00 | 48,700.00 | 164,393 |
| Feb 5, 2024 | 46,550.00 | 47,250.00 | 44,800.00 | 46,800.00 | 46,800.00 | 92,702 |
| Feb 2, 2024 | 44,900.00 | 48,650.00 | 44,750.00 | 47,000.00 | 47,000.00 | 364,072 |
| Feb 1, 2024 | 42,850.00 | 45,000.00 | 42,400.00 | 43,500.00 | 43,500.00 | 193,492 |
| Jan 31, 2024 | 43,750.00 | 43,750.00 | 42,050.00 | 42,050.00 | 42,050.00 | 82,966 |
| Jan 30, 2024 | 45,000.00 | 46,250.00 | 43,000.00 | 44,050.00 | 44,050.00 | 112,450 |
| Jan 29, 2024 | 46,700.00 | 47,450.00 | 43,850.00 | 43,850.00 | 43,850.00 | 217,869 |
| Jan 26, 2024 | 47,000.00 | 47,450.00 | 45,600.00 | 46,400.00 | 46,400.00 | 58,431 |
| Jan 25, 2024 | 48,700.00 | 48,900.00 | 46,800.00 | 46,900.00 | 46,900.00 | 101,783 |
| Jan 24, 2024 | 45,250.00 | 47,700.00 | 45,250.00 | 47,550.00 | 47,550.00 | 130,517 |
| Jan 23, 2024 | 46,300.00 | 46,400.00 | 45,200.00 | 45,200.00 | 45,200.00 | 56,993 |
| Jan 22, 2024 | 47,000.00 | 47,100.00 | 45,800.00 | 45,850.00 | 45,850.00 | 67,026 |
| Jan 19, 2024 | 45,200.00 | 46,300.00 | 45,200.00 | 45,750.00 | 45,750.00 | 96,613 |
| Jan 18, 2024 | 43,500.00 | 44,450.00 | 43,100.00 | 44,300.00 | 44,300.00 | 50,037 |
| Jan 17, 2024 | 44,900.00 | 45,600.00 | 43,750.00 | 43,800.00 | 43,800.00 | 55,123 |
| Jan 16, 2024 | 45,550.00 | 45,900.00 | 44,250.00 | 44,550.00 | 44,550.00 | 58,536 |
| Jan 15, 2024 | 46,400.00 | 46,900.00 | 45,950.00 | 45,450.00 | 45,450.00 | 7,852 |
| Jan 12, 2024 | 46,800.00 | 47,350.00 | 45,700.00 | 46,100.00 | 46,100.00 | 78,493 |
| Jan 11, 2024 | 48,250.00 | 48,600.00 | 46,250.00 | 46,800.00 | 46,800.00 | 143,718 |
| Jan 10, 2024 | 50,000.00 | 50,200.00 | 47,950.00 | 48,200.00 | 48,200.00 | 74,750 |
| Jan 9, 2024 | 50,700.00 | 51,400.00 | 49,350.00 | 49,650.00 | 49,650.00 | 101,266 |
| Jan 8, 2024 | 50,200.00 | 50,900.00 | 49,100.00 | 49,700.00 | 49,700.00 | 90,421 |
| Jan 5, 2024 | 49,800.00 | 50,400.00 | 49,200.00 | 49,950.00 | 49,950.00 | 53,489 |
| Jan 4, 2024 | 50,900.00 | 52,200.00 | 49,800.00 | 49,800.00 | 49,800.00 | 118,838 |
| Jan 3, 2024 | 50,700.00 | 51,300.00 | 49,300.00 | 50,900.00 | 50,900.00 | 117,645 |
| Jan 2, 2024 | 49,400.00 | 51,700.00 | 49,100.00 | 51,400.00 | 51,400.00 | 157,469 |
| Dec 28, 2023 | 49,450.00 | 49,700.00 | 48,700.00 | 49,450.00 | 49,450.00 | 41,857 |
| Dec 27, 2023 | 47,700.00 | 50,000.00 | 47,700.00 | 49,450.00 | 49,450.00 | 121,466 |
| Dec 26, 2023 | 49,500.00 | 49,500.00 | 47,100.00 | 47,650.00 | 47,650.00 | 96,861 |
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%