KOSDAQ - Delayed Quote KRW
168490.KQ,0P0000XZUD,181868 (168490.KQ)
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 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 1,341,987 |
| Dec 23, 2024 | 172.00 | 174.00 | 165.00 | 170.00 | 170.00 | 1,815,786 |
| Dec 20, 2024 | 173.00 | 178.00 | 168.00 | 172.00 | 172.00 | 3,567,888 |
| Dec 19, 2024 | 174.00 | 189.00 | 170.00 | 174.00 | 174.00 | 6,446,614 |
| Dec 18, 2024 | 168.00 | 208.00 | 167.00 | 179.00 | 179.00 | 27,780,080 |
| Dec 17, 2024 | 161.00 | 175.00 | 158.00 | 173.00 | 173.00 | 5,433,930 |
| Dec 16, 2024 | 155.00 | 164.00 | 150.00 | 161.00 | 161.00 | 4,047,793 |
| Dec 13, 2024 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1,344,131 |
| Dec 12, 2024 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 2,168,736 |
| Dec 11, 2024 | 157.00 | 158.00 | 150.00 | 157.00 | 157.00 | 3,080,596 |
| Dec 10, 2024 | 153.00 | 161.00 | 150.00 | 157.00 | 157.00 | 4,161,210 |
| Dec 9, 2024 | 149.00 | 166.00 | 142.00 | 149.00 | 149.00 | 3,750,220 |
| Dec 6, 2024 | 162.00 | 162.00 | 152.00 | 155.00 | 155.00 | 2,524,689 |
| Dec 5, 2024 | 163.00 | 168.00 | 159.00 | 163.00 | 163.00 | 3,289,341 |
| Dec 4, 2024 | 162.00 | 168.00 | 154.00 | 162.00 | 162.00 | 5,716,143 |
| Dec 3, 2024 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 3,038,394 |
| Dec 2, 2024 | 172.00 | 174.00 | 167.00 | 171.00 | 171.00 | 3,788,096 |
| Nov 29, 2024 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | 3,967,990 |
| Nov 28, 2024 | 176.00 | 183.00 | 174.00 | 176.00 | 176.00 | 6,568,696 |
| Nov 27, 2024 | 176.00 | 189.00 | 173.00 | 178.00 | 178.00 | 15,001,799 |
| Nov 26, 2024 | 173.00 | 197.00 | 167.00 | 177.00 | 177.00 | 31,484,766 |
| Nov 25, 2024 | 179.00 | 179.00 | 168.00 | 172.00 | 172.00 | 12,876,288 |
| Nov 22, 2024 | 173.00 | 205.00 | 171.00 | 175.00 | 175.00 | 74,718,704 |
| Nov 21, 2024 | 171.00 | 175.00 | 158.00 | 161.00 | 161.00 | 10,958,682 |
| Nov 20, 2024 | 175.00 | 184.00 | 159.00 | 170.00 | 170.00 | 29,864,634 |
| Nov 19, 2024 | 191.00 | 204.00 | 164.00 | 170.00 | 170.00 | 19,436,598 |
| Nov 18, 2024 | 198.00 | 224.00 | 184.00 | 193.00 | 193.00 | 44,623,389 |
| Nov 15, 2024 | 204.00 | 250.00 | 187.00 | 188.00 | 188.00 | 77,356,315 |
| Nov 14, 2024 | 226.00 | 242.00 | 172.00 | 215.00 | 215.00 | 151,313,221 |
| Nov 13, 2024 | 175.00 | 206.00 | 169.00 | 206.00 | 206.00 | 19,625,982 |
| Nov 12, 2024 | 123.00 | 159.00 | 120.00 | 159.00 | 159.00 | 39,696,007 |
| Nov 11, 2024 | 135.00 | 135.00 | 122.00 | 123.00 | 123.00 | 6,389,639 |
| Nov 8, 2024 | 134.00 | 142.00 | 132.00 | 136.00 | 136.00 | 5,238,124 |
| Nov 7, 2024 | 138.00 | 147.00 | 131.00 | 140.00 | 140.00 | 11,464,333 |
| Nov 6, 2024 | 160.00 | 167.00 | 136.00 | 137.00 | 137.00 | 20,282,474 |
| Nov 5, 2024 | 188.00 | 210.00 | 155.00 | 161.00 | 161.00 | 35,093,504 |
| Nov 4, 2024 | 180.00 | 204.00 | 163.00 | 184.00 | 184.00 | 96,383,383 |
| Nov 1, 2024 | 121.00 | 157.00 | 120.00 | 157.00 | 157.00 | 11,261,714 |
| Oct 31, 2024 | 121.00 | 126.00 | 116.00 | 121.00 | 121.00 | 1,960,259 |
| Oct 30, 2024 | 134.00 | 134.00 | 125.00 | 126.00 | 126.00 | 1,216,580 |
| Oct 29, 2024 | 143.00 | 143.00 | 133.00 | 134.00 | 134.00 | 1,492,975 |
| Oct 28, 2024 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 595,125 |
| Oct 25, 2024 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 385,246 |
| Oct 24, 2024 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 463,408 |
| Oct 23, 2024 | 149.00 | 152.00 | 148.00 | 148.00 | 148.00 | 554,842 |
| Oct 22, 2024 | 159.00 | 159.00 | 145.00 | 149.00 | 149.00 | 1,763,042 |
| Oct 21, 2024 | 167.00 | 169.00 | 154.00 | 158.00 | 158.00 | 1,430,012 |
| Oct 18, 2024 | 164.00 | 170.00 | 158.00 | 165.00 | 165.00 | 1,293,178 |
| Oct 17, 2024 | 169.00 | 173.00 | 160.00 | 164.00 | 164.00 | 1,501,471 |
| Oct 16, 2024 | 182.00 | 183.00 | 166.00 | 171.00 | 171.00 | 1,021,024 |
| Oct 15, 2024 | 188.00 | 188.00 | 175.00 | 178.00 | 178.00 | 699,399 |
| Oct 14, 2024 | 188.00 | 188.00 | 182.00 | 187.00 | 187.00 | 473,844 |
| Oct 11, 2024 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | 380,325 |
| Oct 10, 2024 | 187.00 | 192.00 | 187.00 | 188.00 | 188.00 | 516,117 |
| Oct 8, 2024 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 301,714 |
| Oct 7, 2024 | 192.00 | 196.00 | 188.00 | 192.00 | 192.00 | 582,051 |
| Oct 4, 2024 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 371,461 |
| Oct 2, 2024 | 195.00 | 195.00 | 186.00 | 192.00 | 192.00 | 973,758 |
| Sep 30, 2024 | 186.00 | 201.00 | 186.00 | 191.00 | 191.00 | 1,332,147 |
| Sep 27, 2024 | 46.00 Dividend | |||||
| Sep 27, 2024 | 194.00 | 213.00 | 188.00 | 201.00 | 201.00 | 3,883,989 |
| Sep 26, 2024 | 234.00 | 235.00 | 227.00 | 233.00 | 187.00 | 889,935 |
| Sep 25, 2024 | 234.00 | 244.00 | 221.00 | 234.00 | 187.80 | 1,108,837 |
| Sep 24, 2024 | 230.00 | 236.00 | 223.00 | 234.00 | 187.80 | 904,460 |
| Sep 23, 2024 | 217.00 | 230.00 | 216.00 | 229.00 | 183.79 | 984,919 |
| Sep 20, 2024 | 218.00 | 218.00 | 214.00 | 217.00 | 174.16 | 267,377 |
| Sep 19, 2024 | 218.00 | 219.00 | 212.00 | 216.00 | 173.36 | 260,927 |
| Sep 13, 2024 | 215.00 | 218.00 | 212.00 | 218.00 | 174.96 | 313,289 |
| Sep 12, 2024 | 215.00 | 216.00 | 212.00 | 215.00 | 172.55 | 121,010 |
| Sep 11, 2024 | 214.00 | 217.00 | 212.00 | 215.00 | 172.55 | 163,533 |
| Sep 10, 2024 | 217.00 | 217.00 | 212.00 | 217.00 | 174.16 | 264,013 |
| Sep 9, 2024 | 220.00 | 220.00 | 214.00 | 215.00 | 172.55 | 208,775 |
| Sep 6, 2024 | 215.00 | 217.00 | 212.00 | 213.00 | 170.95 | 171,486 |
| Sep 5, 2024 | 217.00 | 220.00 | 214.00 | 215.00 | 172.55 | 349,727 |
| Sep 4, 2024 | 218.00 | 218.00 | 213.00 | 217.00 | 174.16 | 197,162 |
| Sep 3, 2024 | 218.00 | 223.00 | 216.00 | 216.00 | 173.36 | 78,553 |
| Sep 2, 2024 | 220.00 | 222.00 | 214.00 | 220.00 | 176.57 | 207,148 |
| Aug 30, 2024 | 216.00 | 218.00 | 214.00 | 218.00 | 174.96 | 79,849 |
| Aug 29, 2024 | 220.00 | 220.00 | 212.00 | 214.00 | 171.75 | 338,054 |
| Aug 28, 2024 | 218.00 | 222.00 | 212.00 | 218.00 | 174.96 | 494,449 |
| Aug 27, 2024 | 219.00 | 219.00 | 213.00 | 218.00 | 174.96 | 143,307 |
| Aug 26, 2024 | 217.00 | 219.00 | 216.00 | 219.00 | 175.76 | 149,634 |
| Aug 23, 2024 | 215.00 | 218.00 | 215.00 | 217.00 | 174.16 | 164,687 |
| Aug 22, 2024 | 218.00 | 218.00 | 212.00 | 217.00 | 174.16 | 192,441 |
| Aug 21, 2024 | 214.00 | 217.00 | 212.00 | 217.00 | 174.16 | 222,865 |
| Aug 20, 2024 | 214.00 | 216.00 | 211.00 | 214.00 | 171.75 | 249,842 |
| Aug 19, 2024 | 215.00 | 217.00 | 211.00 | 212.00 | 170.15 | 224,811 |
| Aug 16, 2024 | 215.00 | 218.00 | 210.00 | 216.00 | 173.36 | 607,966 |
| Aug 14, 2024 | 219.00 | 221.00 | 216.00 | 218.00 | 174.96 | 339,015 |
| Aug 13, 2024 | 219.00 | 228.00 | 217.00 | 221.00 | 177.37 | 498,816 |
| Aug 12, 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 174.96 | 213,347 |
| Aug 9, 2024 | 215.00 | 221.00 | 213.00 | 220.00 | 176.57 | 219,854 |
| Aug 8, 2024 | 218.00 | 222.00 | 214.00 | 217.00 | 174.16 | 189,614 |
| Aug 7, 2024 | 213.00 | 219.00 | 209.00 | 218.00 | 174.96 | 343,088 |
| Aug 6, 2024 | 203.00 | 220.00 | 201.00 | 215.00 | 172.55 | 665,107 |
| Aug 5, 2024 | 221.00 | 250.00 | 199.00 | 208.00 | 166.94 | 3,212,259 |
| Aug 2, 2024 | 219.00 | 222.00 | 216.00 | 221.00 | 177.37 | 419,059 |
| Aug 1, 2024 | 219.00 | 222.00 | 213.00 | 217.00 | 174.16 | 497,166 |
| Jul 31, 2024 | 215.00 | 229.00 | 212.00 | 219.00 | 175.76 | 668,777 |
| Jul 30, 2024 | 221.00 | 224.00 | 216.00 | 216.00 | 173.36 | 161,181 |
| Jul 29, 2024 | 222.00 | 223.00 | 218.00 | 221.00 | 177.37 | 291,562 |
| Jul 26, 2024 | 223.00 | 223.00 | 217.00 | 221.00 | 177.37 | 303,991 |
| Jul 25, 2024 | 224.00 | 225.00 | 220.00 | 223.00 | 178.97 | 211,354 |
| Jul 24, 2024 | 224.00 | 229.00 | 222.00 | 224.00 | 179.78 | 120,411 |
| Jul 23, 2024 | 226.00 | 228.00 | 224.00 | 224.00 | 179.78 | 181,868 |
| Jul 22, 2024 | 225.00 | 229.00 | 225.00 | 226.00 | 181.38 | 311,916 |
| Jul 19, 2024 | 223.00 | 229.00 | 223.00 | 226.00 | 181.38 | 109,574 |
| Jul 18, 2024 | 229.00 | 229.00 | 223.00 | 225.00 | 180.58 | 226,988 |
| Jul 17, 2024 | 225.00 | 229.00 | 223.00 | 228.00 | 182.99 | 228,814 |
| Jul 16, 2024 | 223.00 | 230.00 | 221.00 | 225.00 | 180.58 | 609,413 |
| Jul 15, 2024 | 227.00 | 227.00 | 221.00 | 223.00 | 178.97 | 171,236 |
| Jul 12, 2024 | 220.00 | 227.00 | 220.00 | 222.00 | 178.17 | 166,315 |
| Jul 11, 2024 | 227.00 | 229.00 | 224.00 | 227.00 | 182.18 | 144,038 |
| Jul 10, 2024 | 221.00 | 226.00 | 221.00 | 226.00 | 181.38 | 235,246 |
| Jul 9, 2024 | 221.00 | 226.00 | 220.00 | 225.00 | 180.58 | 363,487 |
| Jul 8, 2024 | 227.00 | 230.00 | 220.00 | 224.00 | 179.78 | 543,294 |
| Jul 5, 2024 | 238.00 | 238.00 | 222.00 | 230.00 | 184.59 | 820,736 |
| Jul 4, 2024 | 238.00 | 239.00 | 230.00 | 232.00 | 186.20 | 592,260 |
| Jul 3, 2024 | 242.00 | 244.00 | 237.00 | 239.00 | 191.82 | 583,604 |
| Jul 2, 2024 | 241.00 | 247.00 | 241.00 | 242.00 | 194.22 | 540,498 |
| Jul 1, 2024 | 239.00 | 243.00 | 239.00 | 241.00 | 193.42 | 303,306 |
| Jun 28, 2024 | 240.00 | 246.00 | 238.00 | 241.00 | 193.42 | 571,376 |
| Jun 27, 2024 | 239.00 | 240.00 | 236.00 | 240.00 | 192.62 | 346,929 |
| Jun 26, 2024 | 242.00 | 242.00 | 236.00 | 238.00 | 191.01 | 230,263 |
| Jun 25, 2024 | 245.00 | 245.00 | 238.00 | 239.00 | 191.82 | 354,778 |
| Jun 24, 2024 | 238.00 | 242.00 | 237.00 | 238.00 | 191.01 | 417,365 |
| Jun 21, 2024 | 248.00 | 249.00 | 237.00 | 237.00 | 190.21 | 537,937 |
| Jun 20, 2024 | 244.00 | 248.00 | 240.00 | 246.00 | 197.43 | 630,981 |
| Jun 19, 2024 | 244.00 | 248.00 | 239.00 | 244.00 | 195.83 | 1,266,886 |
| Jun 18, 2024 | 239.00 | 269.00 | 238.00 | 244.00 | 195.83 | 4,541,740 |
| Jun 17, 2024 | 238.00 | 241.00 | 238.00 | 239.00 | 191.82 | 218,542 |
| Jun 14, 2024 | 238.00 | 243.00 | 238.00 | 238.00 | 191.01 | 714,409 |
| Jun 13, 2024 | 240.00 | 240.00 | 237.00 | 239.00 | 191.82 | 420,253 |
| Jun 12, 2024 | 240.00 | 243.00 | 237.00 | 240.00 | 192.62 | 314,711 |
| Jun 11, 2024 | 237.00 | 247.00 | 237.00 | 242.00 | 194.22 | 475,296 |
| Jun 10, 2024 | 237.00 | 246.00 | 235.00 | 240.00 | 192.62 | 627,473 |
| Jun 7, 2024 | 236.00 | 247.00 | 230.00 | 240.00 | 192.62 | 1,598,814 |
| Jun 5, 2024 | 240.00 | 247.00 | 233.00 | 237.00 | 190.21 | 1,709,127 |
| Jun 4, 2024 | 249.00 | 275.00 | 237.00 | 242.00 | 194.22 | 12,597,454 |
| Jun 3, 2024 | 234.00 | 273.00 | 232.00 | 256.00 | 205.46 | 8,912,567 |
| May 31, 2024 | 235.00 | 239.00 | 230.00 | 234.00 | 187.80 | 662,923 |
| May 30, 2024 | 242.00 | 242.00 | 236.00 | 237.00 | 190.21 | 287,225 |
| May 29, 2024 | 242.00 | 242.00 | 237.00 | 239.00 | 191.82 | 460,749 |
| May 28, 2024 | 236.00 | 240.00 | 236.00 | 239.00 | 191.82 | 341,546 |
| May 27, 2024 | 240.00 | 243.00 | 236.00 | 237.00 | 190.21 | 468,967 |
| May 24, 2024 | 241.00 | 245.00 | 235.00 | 237.00 | 190.21 | 419,739 |
| May 23, 2024 | 243.00 | 245.00 | 236.00 | 239.00 | 191.82 | 588,124 |
| May 22, 2024 | 242.00 | 248.00 | 236.00 | 241.00 | 193.42 | 837,518 |
| May 21, 2024 | 235.00 | 248.00 | 233.00 | 242.00 | 194.22 | 864,354 |
| May 20, 2024 | 239.00 | 249.00 | 233.00 | 244.00 | 195.83 | 2,154,302 |
| May 17, 2024 | 227.00 | 240.00 | 220.00 | 233.00 | 187.00 | 1,654,675 |
| May 16, 2024 | 214.00 | 252.00 | 211.00 | 228.00 | 182.99 | 4,938,348 |
| May 14, 2024 | 216.00 | 218.00 | 211.00 | 214.00 | 171.75 | 364,069 |
| May 13, 2024 | 220.00 | 220.00 | 214.00 | 216.00 | 173.36 | 435,612 |
| May 10, 2024 | 215.00 | 220.00 | 215.00 | 219.00 | 175.76 | 485,273 |
| May 9, 2024 | 221.00 | 221.00 | 215.00 | 215.00 | 172.55 | 725,007 |
| May 8, 2024 | 224.00 | 224.00 | 218.00 | 221.00 | 177.37 | 600,824 |
| May 7, 2024 | 226.00 | 229.00 | 219.00 | 223.00 | 178.97 | 650,778 |
| May 3, 2024 | 225.00 | 232.00 | 223.00 | 226.00 | 181.38 | 665,392 |
| May 2, 2024 | 227.00 | 229.00 | 222.00 | 225.00 | 180.58 | 1,031,918 |
| Apr 30, 2024 | 233.00 | 235.00 | 230.00 | 230.00 | 184.59 | 547,101 |
| Apr 29, 2024 | 235.00 | 235.00 | 229.00 | 233.00 | 187.00 | 359,042 |
| Apr 26, 2024 | 233.00 | 238.00 | 232.00 | 232.00 | 186.20 | 600,450 |
| Apr 25, 2024 | 236.00 | 242.00 | 233.00 | 233.00 | 187.00 | 516,536 |
| Apr 24, 2024 | 232.00 | 239.00 | 232.00 | 238.00 | 191.01 | 850,973 |
| Apr 23, 2024 | 234.00 | 238.00 | 231.00 | 233.00 | 187.00 | 1,070,779 |
| Apr 22, 2024 | 248.00 | 250.00 | 233.00 | 238.00 | 191.01 | 2,499,155 |
| Apr 19, 2024 | 255.00 | 283.00 | 247.00 | 253.00 | 203.05 | 9,521,511 |
| Apr 18, 2024 | 255.00 | 255.00 | 246.00 | 251.00 | 201.45 | 1,301,678 |
| Apr 17, 2024 | 253.00 | 258.00 | 247.00 | 255.00 | 204.66 | 1,332,943 |
| Apr 16, 2024 | 260.00 | 266.00 | 253.00 | 255.00 | 204.66 | 2,023,375 |
| Apr 15, 2024 | 284.00 | 292.00 | 253.00 | 262.00 | 210.27 | 7,386,116 |
| Apr 12, 2024 | 278.00 | 280.00 | 267.00 | 277.00 | 222.31 | 1,364,626 |
| Apr 11, 2024 | 282.00 | 284.00 | 269.00 | 278.00 | 223.12 | 1,931,229 |
| Apr 9, 2024 | 286.00 | 286.00 | 273.00 | 277.00 | 222.31 | 3,705,941 |
| Apr 8, 2024 | 289.00 | 301.00 | 282.00 | 287.00 | 230.34 | 5,215,997 |
| Apr 5, 2024 | 308.00 | 325.00 | 285.00 | 291.00 | 233.55 | 11,773,384 |
| Apr 4, 2024 | 301.00 | 339.00 | 281.00 | 289.00 | 231.94 | 23,322,575 |
| Apr 3, 2024 | 325.00 | 370.00 | 291.00 | 301.00 | 241.58 | 36,317,976 |
| Apr 2, 2024 | 380.00 | 425.00 | 311.00 | 315.00 | 252.81 | 97,449,716 |
| Apr 1, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 262.44 | 2,883,376 |
| Mar 29, 2024 | 245.00 | 271.00 | 245.00 | 252.00 | 202.25 | 970,933 |
| Mar 28, 2024 | 245.00 | 245.00 | 241.00 | 244.00 | 195.83 | 274,800 |
| Mar 27, 2024 | 242.00 | 247.00 | 242.00 | 243.00 | 195.03 | 614,041 |
| Mar 26, 2024 | 242.00 | 244.00 | 240.00 | 243.00 | 195.03 | 391,007 |
| Mar 25, 2024 | 248.00 | 248.00 | 242.00 | 242.00 | 194.22 | 453,646 |
| Mar 22, 2024 | 250.00 | 250.00 | 242.00 | 243.00 | 195.03 | 809,309 |
| Mar 21, 2024 | 248.00 | 275.00 | 248.00 | 254.00 | 203.85 | 1,561,398 |
| Mar 20, 2024 | 240.00 | 242.00 | 239.00 | 239.00 | 191.82 | 541,167 |
| Mar 19, 2024 | 238.00 | 241.00 | 237.00 | 239.00 | 191.82 | 492,308 |
| Mar 18, 2024 | 241.00 | 241.00 | 237.00 | 238.00 | 191.01 | 325,201 |
| Mar 15, 2024 | 237.00 | 240.00 | 237.00 | 238.00 | 191.01 | 259,822 |
| Mar 14, 2024 | 238.00 | 241.00 | 233.00 | 236.00 | 189.41 | 407,812 |
| Mar 13, 2024 | 237.00 | 244.00 | 237.00 | 238.00 | 191.01 | 966,197 |
| Mar 12, 2024 | 234.00 | 236.00 | 230.00 | 235.00 | 188.61 | 234,663 |
| Mar 11, 2024 | 225.00 | 238.00 | 225.00 | 234.00 | 187.80 | 392,079 |
| Mar 8, 2024 | 220.00 | 226.00 | 220.00 | 225.00 | 180.58 | 164,440 |
| Mar 7, 2024 | 223.00 | 224.00 | 218.00 | 219.00 | 175.76 | 454,826 |
| Mar 6, 2024 | 228.00 | 231.00 | 224.00 | 224.00 | 179.78 | 592,211 |
| Mar 5, 2024 | 227.00 | 241.00 | 227.00 | 228.00 | 182.99 | 1,001,703 |
| Mar 4, 2024 | 237.00 | 237.00 | 229.00 | 230.00 | 184.59 | 563,843 |
| Feb 29, 2024 | 233.00 | 240.00 | 233.00 | 238.00 | 191.01 | 551,066 |
| Feb 28, 2024 | 231.00 | 240.00 | 231.00 | 235.00 | 188.61 | 555,603 |
| Feb 27, 2024 | 237.00 | 240.00 | 232.00 | 237.00 | 190.21 | 339,893 |
| Feb 26, 2024 | 248.00 | 248.00 | 232.00 | 237.00 | 190.21 | 851,168 |
| Feb 23, 2024 | 249.00 | 264.00 | 249.00 | 249.00 | 199.84 | 1,296,870 |
| Feb 22, 2024 | 238.00 | 271.00 | 238.00 | 252.00 | 202.25 | 2,815,468 |
| Feb 21, 2024 | 226.00 | 265.00 | 226.00 | 239.00 | 191.82 | 2,409,066 |
| Feb 20, 2024 | 216.00 | 275.00 | 216.00 | 233.00 | 187.00 | 4,193,093 |
| Feb 19, 2024 | 217.00 | 217.00 | 212.00 | 216.00 | 173.36 | 90,077 |
| Feb 16, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 173.36 | 226,707 |
| Feb 15, 2024 | 211.00 | 216.00 | 211.00 | 214.00 | 171.75 | 289,505 |
| Feb 14, 2024 | 210.00 | 217.00 | 210.00 | 212.00 | 170.15 | 550,221 |
| Feb 13, 2024 | 219.00 | 219.00 | 212.00 | 212.00 | 170.15 | 199,600 |
| Feb 8, 2024 | 218.00 | 218.00 | 211.00 | 212.00 | 170.15 | 236,629 |
| Feb 7, 2024 | 218.00 | 218.00 | 213.00 | 214.00 | 171.75 | 330,817 |
| Feb 6, 2024 | 224.00 | 224.00 | 215.00 | 217.00 | 174.16 | 389,510 |
| Feb 5, 2024 | 220.00 | 226.00 | 219.00 | 221.00 | 177.37 | 473,974 |
| Feb 2, 2024 | 228.00 | 228.00 | 219.00 | 220.00 | 176.57 | 483,710 |
| Feb 1, 2024 | 233.00 | 236.00 | 226.00 | 229.00 | 183.79 | 500,360 |
| Jan 31, 2024 | 228.00 | 239.00 | 224.00 | 237.00 | 190.21 | 767,923 |
| Jan 30, 2024 | 214.00 | 228.00 | 214.00 | 226.00 | 181.38 | 510,311 |
| Jan 29, 2024 | 215.00 | 217.00 | 213.00 | 215.00 | 172.55 | 429,899 |
| Jan 26, 2024 | 213.00 | 226.00 | 211.00 | 213.00 | 170.95 | 1,009,018 |
| Jan 25, 2024 | 223.00 | 223.00 | 211.00 | 213.00 | 170.95 | 871,754 |
| Jan 24, 2024 | 232.00 | 232.00 | 224.00 | 225.00 | 180.58 | 516,250 |
| Jan 23, 2024 | 227.00 | 235.00 | 227.00 | 228.00 | 182.99 | 643,255 |
| Jan 22, 2024 | 232.00 | 232.00 | 225.00 | 226.00 | 181.38 | 1,634,646 |
| Jan 19, 2024 | 229.00 | 237.00 | 227.00 | 236.00 | 189.41 | 1,338,366 |
| Jan 18, 2024 | 226.00 | 246.00 | 226.00 | 232.00 | 186.20 | 2,348,430 |
| Jan 17, 2024 | 223.00 | 291.00 | 208.00 | 236.00 | 189.41 | 6,226,043 |
| Jan 16, 2024 | 251.00 | 251.00 | 224.00 | 224.00 | 179.78 | 2,363,302 |
| Jan 15, 2024 | 274.00 | 274.00 | 273.00 | 252.00 | 202.25 | 197,752 |
| Jan 12, 2024 | 299.00 | 299.00 | 274.00 | 274.00 | 219.91 | 1,385,345 |
| Jan 11, 2024 | 297.00 | 297.00 | 285.00 | 288.00 | 231.14 | 1,260,672 |
| Jan 10, 2024 | 297.00 | 311.00 | 292.00 | 297.00 | 238.36 | 1,145,364 |
| Jan 9, 2024 | 293.00 | 316.00 | 293.00 | 300.00 | 240.77 | 1,525,994 |
| Jan 8, 2024 | 300.00 | 319.00 | 287.00 | 304.00 | 243.98 | 1,505,854 |
| Jan 5, 2024 | 331.00 | 331.00 | 303.00 | 303.00 | 243.18 | 4,146,006 |
| Jan 4, 2024 | 283.00 | 375.00 | 283.00 | 375.00 | 300.97 | 3,490,496 |
| Jan 3, 2024 | 270.00 | 305.00 | 270.00 | 289.00 | 231.94 | 2,423,787 |
| Jan 2, 2024 | 385.00 | 385.00 | 286.00 | 294.00 | 235.96 | 5,045,597 |
| Dec 28, 2023 | 599.00 | 599.00 | 357.00 | 357.00 | 286.52 | 7,740,814 |
| Dec 27, 2023 | 1,342.00 Dividend | |||||
| Dec 27, 2023 | 370.00 | 481.00 | 370.00 | 481.00 | 386.04 | 1,675,600 |
| Dec 26, 2023 | 1,534.00 | 1,640.00 | 1,534.00 | 1,632.00 | 232.75 | 581,502 |
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%