KOSDAQ - Delayed Quote KRW
199430.KS,0P0001SJOR,78929 (199430.KS)
9,510.00
+10.00
+(0.11%)
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 10,300.00 | 10,340.00 | 9,700.00 | 9,850.00 | 9,850.00 | 362,644 |
| Jan 21, 2025 | 10,100.00 | 10,420.00 | 9,710.00 | 9,880.00 | 9,880.00 | 373,425 |
| Jan 20, 2025 | 10,560.00 | 10,600.00 | 9,790.00 | 9,950.00 | 9,950.00 | 467,254 |
| Jan 17, 2025 | 10,820.00 | 10,840.00 | 10,180.00 | 10,470.00 | 10,470.00 | 500,369 |
| Jan 16, 2025 | 10,150.00 | 10,870.00 | 10,050.00 | 10,870.00 | 10,870.00 | 1,117,795 |
| Jan 15, 2025 | 10,680.00 | 10,850.00 | 9,570.00 | 9,720.00 | 9,720.00 | 856,618 |
| Jan 14, 2025 | 10,200.00 | 10,950.00 | 10,200.00 | 10,850.00 | 10,850.00 | 560,634 |
| Jan 13, 2025 | 10,040.00 | 10,320.00 | 10,040.00 | 10,210.00 | 10,210.00 | 307,668 |
| Jan 10, 2025 | 10,060.00 | 10,150.00 | 9,920.00 | 9,920.00 | 9,920.00 | 628,249 |
| Jan 9, 2025 | 8,490.00 | 11,030.00 | 7,960.00 | 10,610.00 | 10,610.00 | 9,601,086 |
| Jan 8, 2025 | 9,140.00 | 9,340.00 | 8,490.00 | 8,490.00 | 8,490.00 | 559,454 |
| Jan 7, 2025 | 8,890.00 | 10,940.00 | 8,890.00 | 9,270.00 | 9,270.00 | 8,275,261 |
| Jan 6, 2025 | 9,250.00 | 9,250.00 | 8,660.00 | 8,690.00 | 8,690.00 | 548,438 |
| Jan 3, 2025 | 8,410.00 | 9,340.00 | 8,190.00 | 9,080.00 | 9,080.00 | 1,805,612 |
| Jan 2, 2025 | 7,270.00 | 8,840.00 | 7,120.00 | 8,500.00 | 8,500.00 | 1,880,772 |
| Dec 30, 2024 | 6,290.00 | 6,880.00 | 6,150.00 | 6,800.00 | 6,800.00 | 191,277 |
| Dec 27, 2024 | 6,580.00 | 6,580.00 | 6,040.00 | 6,230.00 | 6,230.00 | 66,460 |
| Dec 26, 2024 | 6,180.00 | 6,950.00 | 6,180.00 | 6,430.00 | 6,430.00 | 226,985 |
| Dec 24, 2024 | 6,300.00 | 6,480.00 | 6,150.00 | 6,150.00 | 6,150.00 | 102,673 |
| Dec 23, 2024 | 6,060.00 | 6,310.00 | 6,060.00 | 6,270.00 | 6,270.00 | 19,335 |
| Dec 20, 2024 | 6,190.00 | 6,310.00 | 6,000.00 | 6,060.00 | 6,060.00 | 40,726 |
| Dec 19, 2024 | 6,300.00 | 6,350.00 | 6,190.00 | 6,190.00 | 6,190.00 | 32,613 |
| Dec 18, 2024 | 6,420.00 | 6,550.00 | 6,270.00 | 6,400.00 | 6,400.00 | 34,190 |
| Dec 17, 2024 | 6,330.00 | 6,510.00 | 6,220.00 | 6,340.00 | 6,340.00 | 30,462 |
| Dec 16, 2024 | 6,280.00 | 6,460.00 | 6,100.00 | 6,330.00 | 6,330.00 | 32,031 |
| Dec 13, 2024 | 6,050.00 | 6,570.00 | 6,050.00 | 6,270.00 | 6,270.00 | 50,442 |
| Dec 12, 2024 | 6,260.00 | 6,300.00 | 6,060.00 | 6,180.00 | 6,180.00 | 21,533 |
| Dec 11, 2024 | 5,750.00 | 6,240.00 | 5,750.00 | 6,170.00 | 6,170.00 | 50,147 |
| Dec 10, 2024 | 5,400.00 | 5,900.00 | 5,400.00 | 5,890.00 | 5,890.00 | 42,916 |
| Dec 9, 2024 | 5,750.00 | 5,900.00 | 5,350.00 | 5,420.00 | 5,420.00 | 68,245 |
| Dec 6, 2024 | 6,120.00 | 6,250.00 | 5,880.00 | 6,050.00 | 6,050.00 | 69,987 |
| Dec 5, 2024 | 6,390.00 | 6,500.00 | 6,100.00 | 6,180.00 | 6,180.00 | 28,048 |
| Dec 4, 2024 | 6,550.00 | 6,590.00 | 6,200.00 | 6,380.00 | 6,380.00 | 69,311 |
| Dec 3, 2024 | 6,550.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,650.00 | 30,536 |
| Dec 2, 2024 | 7,010.00 | 7,380.00 | 6,600.00 | 6,610.00 | 6,610.00 | 163,875 |
| Nov 29, 2024 | 7,100.00 | 7,100.00 | 6,820.00 | 6,830.00 | 6,830.00 | 49,833 |
| Nov 28, 2024 | 7,460.00 | 7,550.00 | 6,960.00 | 7,050.00 | 7,050.00 | 114,591 |
| Nov 27, 2024 | 7,230.00 | 7,490.00 | 7,010.00 | 7,420.00 | 7,420.00 | 72,379 |
| Nov 26, 2024 | 7,340.00 | 7,340.00 | 7,090.00 | 7,200.00 | 7,200.00 | 18,318 |
| Nov 25, 2024 | 7,010.00 | 7,330.00 | 7,010.00 | 7,200.00 | 7,200.00 | 36,808 |
| Nov 22, 2024 | 6,940.00 | 7,300.00 | 6,940.00 | 7,000.00 | 7,000.00 | 36,264 |
| Nov 21, 2024 | 7,280.00 | 7,350.00 | 6,920.00 | 6,930.00 | 6,930.00 | 60,709 |
| Nov 20, 2024 | 7,420.00 | 7,580.00 | 7,220.00 | 7,280.00 | 7,280.00 | 31,776 |
| Nov 19, 2024 | 7,200.00 | 7,620.00 | 7,110.00 | 7,200.00 | 7,200.00 | 54,272 |
| Nov 18, 2024 | 6,980.00 | 7,350.00 | 6,980.00 | 7,270.00 | 7,270.00 | 38,425 |
| Nov 15, 2024 | 6,970.00 | 7,150.00 | 6,600.00 | 7,140.00 | 7,140.00 | 89,769 |
| Nov 14, 2024 | 7,470.00 | 7,730.00 | 7,110.00 | 7,110.00 | 7,110.00 | 70,031 |
| Nov 13, 2024 | 7,190.00 | 7,900.00 | 7,170.00 | 7,460.00 | 7,460.00 | 104,165 |
| Nov 12, 2024 | 8,310.00 | 8,900.00 | 7,350.00 | 7,370.00 | 7,370.00 | 320,804 |
| Nov 11, 2024 | 7,930.00 | 9,120.00 | 7,930.00 | 8,140.00 | 8,140.00 | 680,660 |
| Nov 8, 2024 | 7,750.00 | 8,010.00 | 7,720.00 | 7,950.00 | 7,950.00 | 37,206 |
| Nov 7, 2024 | 7,700.00 | 8,240.00 | 7,530.00 | 7,840.00 | 7,840.00 | 86,940 |
| Nov 6, 2024 | 7,810.00 | 8,590.00 | 7,630.00 | 7,630.00 | 7,630.00 | 180,677 |
| Nov 5, 2024 | 7,380.00 | 8,040.00 | 7,320.00 | 7,810.00 | 7,810.00 | 51,677 |
| Nov 4, 2024 | 7,160.00 | 7,540.00 | 7,160.00 | 7,380.00 | 7,380.00 | 18,312 |
| Nov 1, 2024 | 7,320.00 | 7,480.00 | 7,170.00 | 7,230.00 | 7,230.00 | 25,166 |
| Oct 31, 2024 | 7,140.00 | 7,530.00 | 7,120.00 | 7,480.00 | 7,480.00 | 22,554 |
| Oct 30, 2024 | 7,350.00 | 7,500.00 | 7,260.00 | 7,310.00 | 7,310.00 | 12,581 |
| Oct 29, 2024 | 7,340.00 | 7,390.00 | 7,180.00 | 7,330.00 | 7,330.00 | 28,863 |
| Oct 28, 2024 | 7,110.00 | 7,440.00 | 7,110.00 | 7,380.00 | 7,380.00 | 17,012 |
| Oct 25, 2024 | 7,300.00 | 7,450.00 | 7,110.00 | 7,150.00 | 7,150.00 | 26,644 |
| Oct 24, 2024 | 7,630.00 | 7,630.00 | 7,350.00 | 7,360.00 | 7,360.00 | 34,259 |
| Oct 23, 2024 | 7,520.00 | 7,750.00 | 7,440.00 | 7,730.00 | 7,730.00 | 23,213 |
| Oct 22, 2024 | 7,890.00 | 7,960.00 | 7,540.00 | 7,540.00 | 7,540.00 | 45,432 |
| Oct 21, 2024 | 7,930.00 | 8,200.00 | 7,930.00 | 7,960.00 | 7,960.00 | 28,379 |
| Oct 18, 2024 | 8,190.00 | 8,220.00 | 7,950.00 | 8,000.00 | 8,000.00 | 32,262 |
| Oct 17, 2024 | 8,230.00 | 8,330.00 | 8,130.00 | 8,170.00 | 8,170.00 | 25,765 |
| Oct 16, 2024 | 8,270.00 | 8,350.00 | 8,150.00 | 8,230.00 | 8,230.00 | 30,168 |
| Oct 15, 2024 | 8,430.00 | 8,610.00 | 8,200.00 | 8,350.00 | 8,350.00 | 34,795 |
| Oct 14, 2024 | 8,780.00 | 8,780.00 | 8,390.00 | 8,450.00 | 8,450.00 | 30,309 |
| Oct 11, 2024 | 8,750.00 | 9,010.00 | 8,520.00 | 8,520.00 | 8,520.00 | 43,173 |
| Oct 10, 2024 | 9,060.00 | 9,260.00 | 8,730.00 | 8,740.00 | 8,740.00 | 42,996 |
| Oct 8, 2024 | 9,130.00 | 9,220.00 | 9,000.00 | 9,090.00 | 9,090.00 | 48,498 |
| Oct 7, 2024 | 8,640.00 | 9,510.00 | 8,640.00 | 9,360.00 | 9,360.00 | 161,357 |
| Oct 4, 2024 | 8,590.00 | 8,770.00 | 8,510.00 | 8,620.00 | 8,620.00 | 28,823 |
| Oct 2, 2024 | 9,000.00 | 9,030.00 | 8,650.00 | 8,660.00 | 8,660.00 | 72,234 |
| Sep 30, 2024 | 9,200.00 | 9,430.00 | 8,960.00 | 9,030.00 | 9,030.00 | 91,639 |
| Sep 27, 2024 | 9,470.00 | 9,770.00 | 9,260.00 | 9,330.00 | 9,330.00 | 116,043 |
| Sep 26, 2024 | 9,300.00 | 9,610.00 | 9,290.00 | 9,580.00 | 9,580.00 | 137,691 |
| Sep 25, 2024 | 9,720.00 | 9,840.00 | 9,350.00 | 9,420.00 | 9,420.00 | 236,947 |
| Sep 24, 2024 | 9,230.00 | 11,240.00 | 9,200.00 | 9,740.00 | 9,740.00 | 3,323,612 |
| Sep 23, 2024 | 9,030.00 | 9,410.00 | 9,030.00 | 9,320.00 | 9,320.00 | 71,492 |
| Sep 20, 2024 | 9,130.00 | 9,300.00 | 9,010.00 | 9,030.00 | 9,030.00 | 56,419 |
| Sep 19, 2024 | 9,030.00 | 9,340.00 | 8,710.00 | 9,130.00 | 9,130.00 | 88,838 |
| Sep 13, 2024 | 9,100.00 | 9,400.00 | 8,860.00 | 9,020.00 | 9,020.00 | 78,955 |
| Sep 12, 2024 | 8,360.00 | 9,450.00 | 8,360.00 | 9,100.00 | 9,100.00 | 300,100 |
| Sep 11, 2024 | 8,540.00 | 8,840.00 | 8,180.00 | 8,360.00 | 8,360.00 | 124,199 |
| Sep 10, 2024 | 8,110.00 | 9,780.00 | 8,060.00 | 8,500.00 | 8,500.00 | 1,050,255 |
| Sep 9, 2024 | 7,780.00 | 8,180.00 | 7,610.00 | 8,110.00 | 8,110.00 | 29,234 |
| Sep 6, 2024 | 8,440.00 | 8,570.00 | 7,950.00 | 7,950.00 | 7,950.00 | 58,684 |
| Sep 5, 2024 | 9,020.00 | 9,340.00 | 8,480.00 | 8,510.00 | 8,510.00 | 77,933 |
| Sep 4, 2024 | 9,030.00 | 9,300.00 | 8,700.00 | 9,010.00 | 9,010.00 | 83,247 |
| Sep 3, 2024 | 9,120.00 | 9,790.00 | 9,020.00 | 9,350.00 | 9,350.00 | 295,031 |
| Sep 2, 2024 | 8,600.00 | 9,180.00 | 8,450.00 | 9,150.00 | 9,150.00 | 149,944 |
| Aug 30, 2024 | 8,220.00 | 8,470.00 | 8,170.00 | 8,450.00 | 8,450.00 | 43,746 |
| Aug 29, 2024 | 8,060.00 | 8,280.00 | 8,060.00 | 8,230.00 | 8,230.00 | 33,717 |
| Aug 28, 2024 | 8,630.00 | 8,650.00 | 8,230.00 | 8,280.00 | 8,280.00 | 53,951 |
| Aug 27, 2024 | 8,340.00 | 8,640.00 | 8,100.00 | 8,600.00 | 8,600.00 | 65,180 |
| Aug 26, 2024 | 8,290.00 | 8,380.00 | 8,190.00 | 8,340.00 | 8,340.00 | 27,899 |
| Aug 23, 2024 | 8,200.00 | 8,300.00 | 7,980.00 | 8,290.00 | 8,290.00 | 41,148 |
| Aug 22, 2024 | 8,440.00 | 8,560.00 | 8,160.00 | 8,210.00 | 8,210.00 | 41,829 |
| Aug 21, 2024 | 8,360.00 | 8,470.00 | 8,250.00 | 8,430.00 | 8,430.00 | 31,507 |
| Aug 20, 2024 | 8,350.00 | 8,600.00 | 8,350.00 | 8,480.00 | 8,480.00 | 57,682 |
| Aug 19, 2024 | 8,850.00 | 9,390.00 | 8,220.00 | 8,350.00 | 8,350.00 | 293,463 |
| Aug 16, 2024 | 8,500.00 | 8,500.00 | 8,300.00 | 8,420.00 | 8,420.00 | 42,203 |
| Aug 14, 2024 | 8,120.00 | 8,450.00 | 8,120.00 | 8,310.00 | 8,310.00 | 59,236 |
| Aug 13, 2024 | 8,280.00 | 8,320.00 | 8,000.00 | 8,120.00 | 8,120.00 | 39,717 |
| Aug 12, 2024 | 8,140.00 | 8,380.00 | 8,140.00 | 8,270.00 | 8,270.00 | 65,740 |
| Aug 9, 2024 | 8,010.00 | 8,260.00 | 7,940.00 | 8,100.00 | 8,100.00 | 88,604 |
| Aug 8, 2024 | 7,640.00 | 9,200.00 | 7,640.00 | 7,940.00 | 7,940.00 | 758,898 |
| Aug 7, 2024 | 7,400.00 | 8,680.00 | 7,400.00 | 8,000.00 | 8,000.00 | 317,186 |
| Aug 6, 2024 | 6,550.00 | 7,550.00 | 6,550.00 | 7,350.00 | 7,350.00 | 152,207 |
| Aug 5, 2024 | 8,380.00 | 8,380.00 | 6,100.00 | 6,980.00 | 6,980.00 | 147,402 |
| Aug 2, 2024 | 9,040.00 | 9,100.00 | 8,410.00 | 8,420.00 | 8,420.00 | 117,889 |
| Aug 1, 2024 | 9,030.00 | 9,330.00 | 9,020.00 | 9,130.00 | 9,130.00 | 39,538 |
| Jul 31, 2024 | 8,970.00 | 9,090.00 | 8,800.00 | 9,070.00 | 9,070.00 | 54,254 |
| Jul 30, 2024 | 9,280.00 | 9,280.00 | 8,940.00 | 8,940.00 | 8,940.00 | 54,505 |
| Jul 29, 2024 | 9,190.00 | 9,700.00 | 9,100.00 | 9,210.00 | 9,210.00 | 150,932 |
| Jul 26, 2024 | 9,090.00 | 9,190.00 | 8,900.00 | 8,930.00 | 8,930.00 | 68,958 |
| Jul 25, 2024 | 9,630.00 | 9,940.00 | 9,000.00 | 9,000.00 | 9,000.00 | 302,779 |
| Jul 24, 2024 | 9,690.00 | 9,750.00 | 9,280.00 | 9,650.00 | 9,650.00 | 93,523 |
| Jul 23, 2024 | 9,400.00 | 9,790.00 | 9,240.00 | 9,690.00 | 9,690.00 | 175,393 |
| Jul 22, 2024 | 9,510.00 | 9,550.00 | 9,170.00 | 9,260.00 | 9,260.00 | 79,193 |
| Jul 19, 2024 | 9,500.00 | 9,540.00 | 9,310.00 | 9,510.00 | 9,510.00 | 78,929 |
| Jul 18, 2024 | 9,790.00 | 9,790.00 | 9,450.00 | 9,500.00 | 9,500.00 | 119,558 |
| Jul 17, 2024 | 10,050.00 | 10,190.00 | 9,880.00 | 9,880.00 | 9,880.00 | 87,130 |
| Jul 16, 2024 | 10,450.00 | 10,490.00 | 10,060.00 | 10,080.00 | 10,080.00 | 100,936 |
| Jul 15, 2024 | 10,590.00 | 10,690.00 | 10,250.00 | 10,400.00 | 10,400.00 | 76,595 |
| Jul 12, 2024 | 10,740.00 | 11,360.00 | 10,530.00 | 10,550.00 | 10,550.00 | 433,464 |
| Jul 11, 2024 | 10,410.00 | 10,780.00 | 10,410.00 | 10,500.00 | 10,500.00 | 67,659 |
| Jul 10, 2024 | 10,650.00 | 10,730.00 | 10,300.00 | 10,460.00 | 10,460.00 | 65,676 |
| Jul 9, 2024 | 10,670.00 | 10,820.00 | 10,510.00 | 10,650.00 | 10,650.00 | 65,289 |
| Jul 8, 2024 | 10,220.00 | 10,590.00 | 10,220.00 | 10,490.00 | 10,490.00 | 74,827 |
| Jul 5, 2024 | 10,230.00 | 10,860.00 | 10,230.00 | 10,310.00 | 10,310.00 | 154,342 |
| Jul 4, 2024 | 10,310.00 | 10,510.00 | 10,210.00 | 10,210.00 | 10,210.00 | 66,685 |
| Jul 3, 2024 | 10,300.00 | 10,490.00 | 10,110.00 | 10,370.00 | 10,370.00 | 89,222 |
| Jul 2, 2024 | 10,870.00 | 10,880.00 | 10,270.00 | 10,270.00 | 10,270.00 | 139,266 |
| Jul 1, 2024 | 10,630.00 | 10,860.00 | 10,630.00 | 10,750.00 | 10,750.00 | 82,974 |
| Jun 28, 2024 | 10,750.00 | 10,820.00 | 10,540.00 | 10,600.00 | 10,600.00 | 128,471 |
| Jun 27, 2024 | 11,310.00 | 11,310.00 | 10,690.00 | 10,750.00 | 10,750.00 | 180,547 |
| Jun 26, 2024 | 11,660.00 | 11,900.00 | 11,220.00 | 11,320.00 | 11,320.00 | 247,420 |
| Jun 25, 2024 | 11,090.00 | 12,900.00 | 11,090.00 | 11,670.00 | 11,670.00 | 1,790,392 |
| Jun 24, 2024 | 11,500.00 | 11,500.00 | 10,960.00 | 11,060.00 | 11,060.00 | 158,178 |
| Jun 21, 2024 | 12,050.00 | 12,130.00 | 11,420.00 | 11,440.00 | 11,440.00 | 248,264 |
| Jun 20, 2024 | 12,120.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | 127,397 |
| Jun 19, 2024 | 12,200.00 | 12,400.00 | 12,060.00 | 12,120.00 | 12,120.00 | 133,965 |
| Jun 18, 2024 | 12,240.00 | 12,430.00 | 12,080.00 | 12,110.00 | 12,110.00 | 119,030 |
| Jun 17, 2024 | 13,040.00 | 13,080.00 | 12,230.00 | 12,240.00 | 12,240.00 | 325,321 |
| Jun 14, 2024 | 12,810.00 | 13,250.00 | 12,680.00 | 13,110.00 | 13,110.00 | 700,791 |
| Jun 13, 2024 | 12,570.00 | 12,700.00 | 12,460.00 | 12,490.00 | 12,490.00 | 160,225 |
| Jun 12, 2024 | 12,430.00 | 12,900.00 | 12,350.00 | 12,500.00 | 12,500.00 | 302,692 |
| Jun 11, 2024 | 13,180.00 | 13,320.00 | 12,670.00 | 12,680.00 | 12,680.00 | 419,277 |
| Jun 10, 2024 | 13,580.00 | 13,580.00 | 13,050.00 | 13,090.00 | 13,090.00 | 410,291 |
| Jun 7, 2024 | 15,800.00 | 15,800.00 | 13,590.00 | 13,590.00 | 13,590.00 | 2,122,624 |
| Jun 5, 2024 | 16,410.00 | 17,020.00 | 15,640.00 | 16,550.00 | 16,550.00 | 547,468 |
| Jun 4, 2024 | 14,930.00 | 18,450.00 | 14,770.00 | 16,860.00 | 16,860.00 | 2,918,146 |
| Jun 3, 2024 | 14,350.00 | 15,200.00 | 14,320.00 | 14,930.00 | 14,930.00 | 69,194 |
| May 31, 2024 | 14,020.00 | 14,790.00 | 14,020.00 | 14,300.00 | 14,300.00 | 58,067 |
| May 30, 2024 | 14,670.00 | 14,700.00 | 14,020.00 | 14,020.00 | 14,020.00 | 65,519 |
| May 29, 2024 | 15,510.00 | 15,510.00 | 14,660.00 | 14,680.00 | 14,680.00 | 93,950 |
| May 28, 2024 | 15,130.00 | 16,080.00 | 14,960.00 | 15,480.00 | 15,480.00 | 137,268 |
| May 27, 2024 | 14,700.00 | 15,690.00 | 14,630.00 | 15,140.00 | 15,140.00 | 79,232 |
| May 24, 2024 | 15,280.00 | 15,300.00 | 14,730.00 | 14,770.00 | 14,770.00 | 71,787 |
| May 23, 2024 | 15,470.00 | 15,630.00 | 15,230.00 | 15,280.00 | 15,280.00 | 53,464 |
| May 22, 2024 | 15,380.00 | 16,600.00 | 15,220.00 | 15,630.00 | 15,630.00 | 222,405 |
| May 21, 2024 | 15,350.00 | 15,440.00 | 15,110.00 | 15,340.00 | 15,340.00 | 48,227 |
| May 20, 2024 | 15,320.00 | 15,600.00 | 15,010.00 | 15,340.00 | 15,340.00 | 93,503 |
| May 17, 2024 | 16,300.00 | 16,300.00 | 15,300.00 | 15,390.00 | 15,390.00 | 155,240 |
| May 16, 2024 | 16,830.00 | 16,830.00 | 16,270.00 | 16,300.00 | 16,300.00 | 108,016 |
| May 14, 2024 | 17,010.00 | 17,060.00 | 16,650.00 | 16,650.00 | 16,650.00 | 122,750 |
| May 13, 2024 | 17,600.00 | 17,730.00 | 17,020.00 | 17,050.00 | 17,050.00 | 93,507 |
| May 10, 2024 | 17,630.00 | 18,350.00 | 17,150.00 | 17,470.00 | 17,470.00 | 435,357 |
| May 9, 2024 | 17,750.00 | 17,890.00 | 17,010.00 | 17,010.00 | 17,010.00 | 166,300 |
| May 8, 2024 | 18,100.00 | 18,160.00 | 17,770.00 | 17,810.00 | 17,810.00 | 100,717 |
| May 7, 2024 | 18,620.00 | 18,900.00 | 18,180.00 | 18,190.00 | 18,190.00 | 157,655 |
| May 3, 2024 | 18,900.00 | 19,300.00 | 18,510.00 | 18,520.00 | 18,520.00 | 228,719 |
| May 2, 2024 | 18,630.00 | 19,650.00 | 18,350.00 | 18,690.00 | 18,690.00 | 638,777 |
| Apr 30, 2024 | 18,130.00 | 18,290.00 | 17,880.00 | 18,180.00 | 18,180.00 | 103,155 |
| Apr 29, 2024 | 17,740.00 | 18,130.00 | 17,600.00 | 18,060.00 | 18,060.00 | 98,139 |
| Apr 26, 2024 | 17,720.00 | 18,050.00 | 17,520.00 | 17,540.00 | 17,540.00 | 94,953 |
| Apr 25, 2024 | 18,400.00 | 18,640.00 | 17,500.00 | 17,660.00 | 17,660.00 | 150,808 |
| Apr 24, 2024 | 18,450.00 | 18,810.00 | 18,340.00 | 18,500.00 | 18,500.00 | 167,645 |
| Apr 23, 2024 | 17,770.00 | 20,450.00 | 17,750.00 | 18,160.00 | 18,160.00 | 1,188,674 |
| Apr 22, 2024 | 17,890.00 | 18,300.00 | 17,340.00 | 17,450.00 | 17,450.00 | 165,730 |
| Apr 19, 2024 | 19,510.00 | 19,520.00 | 17,810.00 | 18,000.00 | 18,000.00 | 237,780 |
| Apr 18, 2024 | 19,200.00 | 20,200.00 | 19,200.00 | 19,460.00 | 19,460.00 | 208,437 |
| Apr 17, 2024 | 18,740.00 | 20,550.00 | 18,740.00 | 19,130.00 | 19,130.00 | 301,739 |
| Apr 16, 2024 | 19,850.00 | 19,910.00 | 18,800.00 | 18,900.00 | 18,900.00 | 273,933 |
| Apr 15, 2024 | 21,000.00 | 21,500.00 | 20,250.00 | 20,300.00 | 20,300.00 | 244,954 |
| Apr 12, 2024 | 20,350.00 | 22,350.00 | 20,250.00 | 21,600.00 | 21,600.00 | 1,210,758 |
| Apr 11, 2024 | 19,900.00 | 21,350.00 | 19,900.00 | 20,250.00 | 20,250.00 | 513,248 |
| Apr 9, 2024 | 19,580.00 | 20,400.00 | 19,530.00 | 19,810.00 | 19,810.00 | 393,087 |
| Apr 8, 2024 | 20,850.00 | 21,300.00 | 20,050.00 | 20,050.00 | 20,050.00 | 732,106 |
| Apr 5, 2024 | 21,500.00 | 22,800.00 | 21,100.00 | 21,550.00 | 21,550.00 | 374,078 |
| Apr 4, 2024 | 23,600.00 | 23,850.00 | 22,000.00 | 22,150.00 | 22,150.00 | 502,409 |
| Apr 3, 2024 | 23,600.00 | 25,250.00 | 22,700.00 | 23,300.00 | 23,300.00 | 1,285,990 |
| Apr 2, 2024 | 25,950.00 | 26,350.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1,268,735 |
| Apr 1, 2024 | 25,200.00 | 27,000.00 | 24,300.00 | 27,000.00 | 27,000.00 | 3,484,200 |
| Mar 29, 2024 | 20,900.00 | 27,450.00 | 20,600.00 | 26,000.00 | 26,000.00 | 8,494,056 |
| Mar 28, 2024 | 20,600.00 | 23,250.00 | 20,500.00 | 21,150.00 | 21,150.00 | 903,464 |
| Mar 27, 2024 | 21,750.00 | 21,950.00 | 20,700.00 | 20,750.00 | 20,750.00 | 469,218 |
| Mar 26, 2024 | 23,000.00 | 23,200.00 | 21,450.00 | 21,800.00 | 21,800.00 | 765,794 |
| Mar 25, 2024 | 24,700.00 | 24,950.00 | 23,300.00 | 23,400.00 | 23,400.00 | 422,656 |
| Mar 22, 2024 | 24,900.00 | 25,900.00 | 24,600.00 | 24,600.00 | 24,600.00 | 626,682 |
| Mar 21, 2024 | 26,900.00 | 27,500.00 | 25,050.00 | 25,200.00 | 25,200.00 | 1,819,718 |
| Mar 20, 2024 | 25,450.00 | 25,900.00 | 24,550.00 | 25,200.00 | 25,200.00 | 978,241 |
| Mar 19, 2024 | 25,400.00 | 27,200.00 | 24,900.00 | 25,550.00 | 25,550.00 | 2,291,188 |
| Mar 18, 2024 | 25,400.00 | 26,150.00 | 24,100.00 | 25,400.00 | 25,400.00 | 1,534,989 |
| Mar 15, 2024 | 28,350.00 | 30,300.00 | 25,600.00 | 25,600.00 | 25,600.00 | 6,317,748 |
| Mar 14, 2024 | 25,000.00 | 30,550.00 | 24,750.00 | 27,450.00 | 27,450.00 | 12,962,546 |
| Mar 13, 2024 | 24,600.00 | 25,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | 1,618,233 |
| Mar 12, 2024 | 26,200.00 | 26,400.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1,860,527 |
| Mar 11, 2024 | 25,750.00 | 27,850.00 | 23,950.00 | 27,000.00 | 27,000.00 | 4,621,426 |
| Mar 8, 2024 | 25,200.00 | 29,500.00 | 24,550.00 | 26,100.00 | 26,100.00 | 7,351,183 |
| Mar 7, 2024 | 37,000.00 | 38,300.00 | 22,800.00 | 27,050.00 | 27,050.00 | 21,458,933 |
Related Tickers
QSTAX Quantified STF Advisor
17.49
+2.70%
QSTFX Quantified STF Investor
18.48
+2.67%
INPSX ProFunds Internet UltraSector Svc
38.10
+2.64%
RYVLX Rydex NASDAQ-100 2x Strategy A
592.13
+2.64%
RYVYX Rydex NASDAQ-100 2x Strategy H
591.93
+2.64%
RYCCX Rydex NASDAQ-100 2x Strategy C
416.22
+2.64%
UOPIX ProFunds UltraNASDAQ-100 Fund
123.15
+2.63%
UOPSX ProFunds UltraNASDAQ-100 Fund
84.67
+2.63%
INPIX ProFunds Internet UltraSector Inv
59.89
+2.62%
BSTSX BlackRock Technology Opportunities Svc
71.91
+2.35%
BTEKX BlackRock Technology Opportunities K
78.03
+2.35%
BGSCX BlackRock Technology Opportunities Fund
54.56
+2.34%
BGSRX BlackRock Technology Opportunities Fund
69.90
+2.34%
BGSIX BlackRock Technology Opportunities Fund
77.77
+2.34%
BGSAX BlackRock Technology Opportunities Fund
70.07
+2.34%
BSFIX Baron Small Cap Instl
35.29
0.00%
BSCFX Baron Small Cap Retail
32.24
0.00%
TSNIX T. Rowe Price Science & Tech I
54.96
+2.21%
ALGRX Alger Focus Equity I
85.68
+2.21%
ALGYX Alger Focus Equity Y
89.00
+2.20%
BSCUX Baron Small Cap R6
35.27
0.00%
ALZFX Alger Focus Equity Z
88.65
+2.20%
ALAFX Alger Focus Equity A
84.95
+2.20%
ATVPX Alger 35 Z
19.10
+2.19%
ALCFX Alger Focus Equity C
76.09
+2.19%
PGKAX PGIM Jennison Technology A
28.66
+2.17%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
29.19
+2.17%
PGKRX PGIM Jennison Technology R6
29.25
+2.17%
PGKCX PGIM Jennison Technology C
27.14
+2.15%
MGLBX Marsico Global
27.69
+2.14%
FATIX Fidelity Advisor Technology Fund
141.01
+2.06%
FADTX Fidelity Advisor Technology A
123.75
+2.05%
FSPTX Fidelity Select Technology
38.27
+2.05%
FATEX Fidelity Advisor Technology Fund
111.40
+2.05%
FTHCX Fidelity Advisor Technology C
87.62
+2.05%
FIKHX Fidelity Advisor Technology Z
140.96
+2.05%
JATAX Janus Henderson Global Technology and Innovation Fund
62.30
+2.00%
JAGTX Janus Henderson Glb Tech and Innovt T
64.35
+2.00%
JNGTX Janus Henderson Glb Tech and Innovt D
65.42
+2.00%
JATIX Janus Henderson Global Technology and Innovation Fund
66.41
+1.98%
JATSX Janus Henderson Global Technology and Innovation Fund
59.83
+1.98%
JATNX Janus Henderson Global Technology and Innovation Fund
65.61
+1.97%
NWZLX Nationwide Loomis All Cap Gr A
19.42
+1.94%
CGTUX Columbia Global Technology Growth Inst3
99.35
+1.94%
CTHRX Columbia Global Technology Growth Inst2
98.84
+1.94%
CGTDX Columbia Global Technology Growth S
96.38
+1.94%
CMTFX Columbia Global Technology Growth Inst
96.38
+1.94%
NWADX Nationwide Loomis All Cap Gr Eagle
20.06
+1.93%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
20.10
+1.93%
CTHCX Columbia Global Technology Growth C
77.23
+1.93%
CTCAX Columbia Global Technology Growth A
91.03
+1.93%
NWZMX Nationwide Loomis All Cap Gr R6
20.18
+1.92%
BISRX Brandes International Small Cap Equity Fund
19.20
0.00%
FELTX Fidelity Advisor Semiconductors M
83.03
+1.90%
FELIX Fidelity Advisor Semiconductors I
97.53
+1.90%
FELAX Fidelity Advisor Semiconductors A
89.54
+1.90%
MIOFX Marsico International Opportunities
25.74
+1.90%
FIKGX Fidelity Advisor Semiconductors Z
97.84
+1.90%
FELCX Fidelity Advisor Semiconductors C
69.99
+1.89%
FSELX Fidelity Select Semiconductors
36.44
+1.87%
UPDDX Upright Growth & Income
21.45
+1.85%
SPFZX PGIM Jennison Focused Growth Z
31.36
+1.85%
WLCGX Wilshire Large Company Growth Instl
55.30
+1.82%
DTLGX Wilshire Large Company Growth Portfolio
44.84
+1.82%
PSGQX PGIM Jennison Focused Growth R6
31.46
+1.81%
APDGX Artisan Global Value Fund
23.13
0.00%
PRJBX PGIM Jennison Global Opportunities R2
47.04
+1.77%
MFOCX Marsico Focus
31.00
+1.77%
PRJCX PGIM Jennison Global Opportunities C
41.47
+1.77%
PRJAX PGIM Jennison Global Opportunities A
46.72
+1.76%
PRJDX PGIM Jennison Global Opportunities R4
47.88
+1.76%
PRJQX PGIM Jennison Global Opportunities R6
48.64
+1.76%
PRJZX PGIM Jennison Global Opportunities Z
48.12
+1.76%
LGLRX Lord Abbett Growth Leaders Fund
48.47
+1.74%
LGLIX Lord Abbett Growth Leaders Fund
53.16
+1.74%
LGLFX Lord Abbett Growth Leaders Fund
52.69
+1.74%
LGLAX Lord Abbett Growth Leaders Fund
50.54
+1.73%
LGLQX Lord Abbett Growth Leaders Fund
48.35
+1.73%
ARTYX Artisan Developing World Investor
21.98
+1.71%
PRMTX T. Rowe Price Comm & Tech Investor
160.11
+1.70%
APDYX Artisan Developing World Fund
22.24
+1.69%
APGYX AB Large Cap Growth Fund
115.53
+1.69%
ALCKX AB Large Cap Growth K
102.91
+1.69%
TTMIX T. Rowe Price Comm & Tech I
160.87
+1.69%
ALLIX AB Large Cap Growth I
114.58
+1.69%
NWHTX Nationwide Bailard Tech & Sci R6
32.07
+1.68%
APHYX Artisan Developing World Fund
22.40
+1.68%
APGAX AB Large Cap Growth Fund
101.29
+1.68%
TPLGX T. Rowe Price Instl Large Cap Core Gr
75.35
+1.67%
NWHQX Nationwide Bailard Tech & Sci M
32.24
+1.67%
WIREX Wireless
20.18
+1.66%
NWHOX Nationwide Bailard Tech & Sci A
28.17
+1.66%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
31.86
+1.66%
MGRIX Marsico Growth
27.20
+1.64%
FTRNX Fidelity Trend
194.02
+1.63%
TBDZX PGIM Jennison Diversified Growth Z
19.98
+1.63%
FAGOX Fidelity Advisor Growth Opps M
185.06
+1.63%
FAGCX Fidelity Advisor Growth Opps I
210.12
+1.63%
FZAHX Fidelity Advisor Growth Opps Z
213.37
+1.62%
HRCAX Harbor Capital Appreciation Admin
112.69
+1.62%