KOSDAQ - Delayed Quote KRW
216080.KS,0P0001IQM4,13663 (216080.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 26, 2024 | 15,080.00 | 15,320.00 | 14,790.00 | 15,130.00 | 15,130.00 | 55,522 |
| Dec 24, 2024 | 14,280.00 | 14,900.00 | 14,240.00 | 14,750.00 | 14,750.00 | 56,783 |
| Dec 23, 2024 | 14,650.00 | 14,650.00 | 14,230.00 | 14,240.00 | 14,240.00 | 88,989 |
| Dec 20, 2024 | 15,210.00 | 15,210.00 | 14,580.00 | 14,620.00 | 14,620.00 | 85,402 |
| Dec 19, 2024 | 15,530.00 | 15,530.00 | 15,070.00 | 15,070.00 | 15,070.00 | 79,679 |
| Dec 18, 2024 | 15,460.00 | 15,570.00 | 15,100.00 | 15,540.00 | 15,540.00 | 87,968 |
| Dec 17, 2024 | 16,070.00 | 16,070.00 | 15,180.00 | 15,410.00 | 15,410.00 | 140,793 |
| Dec 16, 2024 | 16,800.00 | 16,850.00 | 15,900.00 | 15,930.00 | 15,930.00 | 107,333 |
| Dec 13, 2024 | 16,640.00 | 16,780.00 | 16,290.00 | 16,370.00 | 16,370.00 | 101,329 |
| Dec 12, 2024 | 16,840.00 | 17,050.00 | 16,290.00 | 16,590.00 | 16,590.00 | 84,409 |
| Dec 11, 2024 | 16,820.00 | 17,200.00 | 16,820.00 | 16,840.00 | 16,840.00 | 69,832 |
| Dec 10, 2024 | 16,320.00 | 17,380.00 | 15,890.00 | 16,780.00 | 16,780.00 | 217,218 |
| Dec 9, 2024 | 17,000.00 | 17,000.00 | 15,970.00 | 15,970.00 | 15,970.00 | 171,794 |
| Dec 6, 2024 | 20,500.00 | 20,750.00 | 17,120.00 | 17,330.00 | 17,330.00 | 485,786 |
| Dec 5, 2024 | 20,100.00 | 20,250.00 | 19,780.00 | 20,050.00 | 20,050.00 | 81,944 |
| Dec 4, 2024 | 19,670.00 | 20,400.00 | 18,710.00 | 20,100.00 | 20,100.00 | 132,569 |
| Dec 3, 2024 | 19,900.00 | 20,100.00 | 19,570.00 | 19,920.00 | 19,920.00 | 55,505 |
| Dec 2, 2024 | 19,230.00 | 20,000.00 | 19,150.00 | 19,900.00 | 19,900.00 | 59,992 |
| Nov 29, 2024 | 19,730.00 | 20,150.00 | 19,430.00 | 19,490.00 | 19,490.00 | 68,734 |
| Nov 28, 2024 | 20,400.00 | 20,600.00 | 19,900.00 | 20,000.00 | 20,000.00 | 58,437 |
| Nov 27, 2024 | 19,600.00 | 20,750.00 | 19,470.00 | 20,450.00 | 20,450.00 | 176,745 |
| Nov 26, 2024 | 19,320.00 | 19,580.00 | 18,930.00 | 19,440.00 | 19,440.00 | 53,613 |
| Nov 25, 2024 | 18,390.00 | 19,410.00 | 18,350.00 | 19,320.00 | 19,320.00 | 96,436 |
| Nov 22, 2024 | 17,910.00 | 18,450.00 | 17,900.00 | 18,040.00 | 18,040.00 | 40,034 |
| Nov 21, 2024 | 17,900.00 | 18,210.00 | 17,620.00 | 17,910.00 | 17,910.00 | 22,264 |
| Nov 20, 2024 | 18,240.00 | 18,300.00 | 17,650.00 | 17,900.00 | 17,900.00 | 30,917 |
| Nov 19, 2024 | 17,160.00 | 18,320.00 | 17,160.00 | 18,240.00 | 18,240.00 | 50,425 |
| Nov 18, 2024 | 17,800.00 | 17,800.00 | 17,100.00 | 17,210.00 | 17,210.00 | 28,492 |
| Nov 15, 2024 | 17,120.00 | 17,780.00 | 16,930.00 | 17,330.00 | 17,330.00 | 57,705 |
| Nov 14, 2024 | 18,070.00 | 18,170.00 | 17,170.00 | 17,330.00 | 17,330.00 | 48,998 |
| Nov 13, 2024 | 18,330.00 | 18,400.00 | 17,660.00 | 17,660.00 | 17,660.00 | 39,269 |
| Nov 12, 2024 | 19,290.00 | 19,500.00 | 18,240.00 | 18,320.00 | 18,320.00 | 57,790 |
| Nov 11, 2024 | 19,200.00 | 19,750.00 | 19,180.00 | 19,260.00 | 19,260.00 | 91,037 |
| Nov 8, 2024 | 17,960.00 | 19,180.00 | 17,960.00 | 19,170.00 | 19,170.00 | 49,281 |
| Nov 7, 2024 | 18,680.00 | 18,680.00 | 17,520.00 | 17,960.00 | 17,960.00 | 32,541 |
| Nov 6, 2024 | 19,010.00 | 19,320.00 | 18,310.00 | 18,350.00 | 18,350.00 | 70,045 |
| Nov 5, 2024 | 19,290.00 | 19,340.00 | 18,780.00 | 18,950.00 | 18,950.00 | 30,842 |
| Nov 4, 2024 | 18,630.00 | 19,340.00 | 18,410.00 | 19,290.00 | 19,290.00 | 58,430 |
| Nov 1, 2024 | 19,400.00 | 19,500.00 | 18,590.00 | 18,590.00 | 18,590.00 | 51,563 |
| Oct 31, 2024 | 19,240.00 | 19,830.00 | 19,240.00 | 19,410.00 | 19,410.00 | 53,152 |
| Oct 30, 2024 | 19,370.00 | 19,860.00 | 19,310.00 | 19,370.00 | 19,370.00 | 66,631 |
| Oct 29, 2024 | 18,900.00 | 19,500.00 | 18,800.00 | 19,370.00 | 19,370.00 | 68,947 |
| Oct 28, 2024 | 18,700.00 | 19,240.00 | 18,660.00 | 18,890.00 | 18,890.00 | 72,172 |
| Oct 25, 2024 | 18,030.00 | 18,990.00 | 17,900.00 | 18,700.00 | 18,700.00 | 124,589 |
| Oct 24, 2024 | 18,670.00 | 18,670.00 | 18,130.00 | 18,170.00 | 18,170.00 | 58,985 |
| Oct 23, 2024 | 18,820.00 | 19,090.00 | 18,270.00 | 18,680.00 | 18,680.00 | 113,325 |
| Oct 22, 2024 | 19,770.00 | 20,100.00 | 18,670.00 | 18,950.00 | 18,950.00 | 177,557 |
| Oct 21, 2024 | 20,000.00 | 20,500.00 | 19,360.00 | 19,630.00 | 19,630.00 | 117,317 |
| Oct 18, 2024 | 20,600.00 | 20,850.00 | 19,750.00 | 19,980.00 | 19,980.00 | 194,499 |
| Oct 17, 2024 | 18,130.00 | 20,550.00 | 18,130.00 | 20,500.00 | 20,500.00 | 564,298 |
| Oct 16, 2024 | 17,800.00 | 18,220.00 | 17,670.00 | 18,220.00 | 18,220.00 | 73,175 |
| Oct 15, 2024 | 17,090.00 | 17,900.00 | 17,080.00 | 17,900.00 | 17,900.00 | 152,257 |
| Oct 14, 2024 | 17,050.00 | 17,190.00 | 16,770.00 | 17,090.00 | 17,090.00 | 29,007 |
| Oct 11, 2024 | 17,140.00 | 17,140.00 | 16,910.00 | 17,050.00 | 17,050.00 | 30,727 |
| Oct 10, 2024 | 17,070.00 | 17,310.00 | 16,920.00 | 16,960.00 | 16,960.00 | 45,153 |
| Oct 8, 2024 | 17,050.00 | 17,240.00 | 16,980.00 | 17,070.00 | 17,070.00 | 26,686 |
| Oct 7, 2024 | 17,300.00 | 17,450.00 | 16,900.00 | 17,120.00 | 17,120.00 | 69,342 |
| Oct 4, 2024 | 16,480.00 | 17,460.00 | 16,480.00 | 17,300.00 | 17,300.00 | 90,068 |
| Oct 2, 2024 | 16,330.00 | 16,740.00 | 16,330.00 | 16,470.00 | 16,470.00 | 17,988 |
| Sep 30, 2024 | 16,980.00 | 17,080.00 | 16,630.00 | 16,630.00 | 16,630.00 | 15,961 |
| Sep 27, 2024 | 16,920.00 | 17,100.00 | 16,890.00 | 16,970.00 | 16,970.00 | 17,304 |
| Sep 26, 2024 | 16,450.00 | 17,190.00 | 16,450.00 | 17,000.00 | 17,000.00 | 39,172 |
| Sep 25, 2024 | 16,840.00 | 16,970.00 | 16,470.00 | 16,480.00 | 16,480.00 | 18,689 |
| Sep 24, 2024 | 16,910.00 | 17,110.00 | 16,630.00 | 16,900.00 | 16,900.00 | 29,423 |
| Sep 23, 2024 | 16,870.00 | 17,400.00 | 16,850.00 | 17,000.00 | 17,000.00 | 59,946 |
| Sep 20, 2024 | 16,290.00 | 16,890.00 | 16,050.00 | 16,850.00 | 16,850.00 | 50,759 |
| Sep 19, 2024 | 16,190.00 | 16,540.00 | 16,040.00 | 16,260.00 | 16,260.00 | 22,584 |
| Sep 13, 2024 | 15,680.00 | 16,180.00 | 15,530.00 | 16,100.00 | 16,100.00 | 30,792 |
| Sep 12, 2024 | 15,900.00 | 16,050.00 | 15,250.00 | 15,480.00 | 15,480.00 | 93,198 |
| Sep 11, 2024 | 15,870.00 | 16,250.00 | 15,760.00 | 15,840.00 | 15,840.00 | 21,313 |
| Sep 10, 2024 | 16,060.00 | 16,210.00 | 15,800.00 | 15,880.00 | 15,880.00 | 18,573 |
| Sep 9, 2024 | 15,740.00 | 16,220.00 | 15,740.00 | 16,050.00 | 16,050.00 | 15,871 |
| Sep 6, 2024 | 16,180.00 | 16,430.00 | 15,780.00 | 16,050.00 | 16,050.00 | 25,429 |
| Sep 5, 2024 | 16,410.00 | 16,900.00 | 15,820.00 | 16,180.00 | 16,180.00 | 62,890 |
| Sep 4, 2024 | 16,330.00 | 16,540.00 | 16,000.00 | 16,210.00 | 16,210.00 | 45,018 |
| Sep 3, 2024 | 16,970.00 | 17,270.00 | 16,700.00 | 16,740.00 | 16,740.00 | 31,195 |
| Sep 2, 2024 | 17,050.00 | 17,190.00 | 16,620.00 | 16,970.00 | 16,970.00 | 35,782 |
| Aug 30, 2024 | 16,950.00 | 17,160.00 | 16,690.00 | 17,140.00 | 17,140.00 | 29,131 |
| Aug 29, 2024 | 16,370.00 | 17,680.00 | 16,370.00 | 16,950.00 | 16,950.00 | 111,880 |
| Aug 28, 2024 | 16,030.00 | 16,600.00 | 15,950.00 | 16,600.00 | 16,600.00 | 33,597 |
| Aug 27, 2024 | 16,400.00 | 16,490.00 | 15,840.00 | 16,040.00 | 16,040.00 | 47,519 |
| Aug 26, 2024 | 17,030.00 | 17,040.00 | 16,340.00 | 16,450.00 | 16,450.00 | 31,884 |
| Aug 23, 2024 | 16,710.00 | 17,150.00 | 16,710.00 | 17,020.00 | 17,020.00 | 35,068 |
| Aug 22, 2024 | 17,110.00 | 17,110.00 | 16,670.00 | 17,040.00 | 17,040.00 | 46,586 |
| Aug 21, 2024 | 16,600.00 | 17,760.00 | 16,480.00 | 16,990.00 | 16,990.00 | 145,853 |
| Aug 20, 2024 | 16,800.00 | 16,960.00 | 16,470.00 | 16,600.00 | 16,600.00 | 49,993 |
| Aug 19, 2024 | 16,100.00 | 17,200.00 | 15,890.00 | 16,690.00 | 16,690.00 | 157,883 |
| Aug 16, 2024 | 15,450.00 | 16,140.00 | 15,450.00 | 16,100.00 | 16,100.00 | 32,381 |
| Aug 14, 2024 | 15,570.00 | 15,710.00 | 15,470.00 | 15,600.00 | 15,600.00 | 17,009 |
| Aug 13, 2024 | 15,570.00 | 15,930.00 | 15,360.00 | 15,560.00 | 15,560.00 | 24,146 |
| Aug 12, 2024 | 15,980.00 | 15,980.00 | 15,610.00 | 15,760.00 | 15,760.00 | 20,290 |
| Aug 9, 2024 | 15,190.00 | 15,750.00 | 15,030.00 | 15,750.00 | 15,750.00 | 32,524 |
| Aug 8, 2024 | 14,940.00 | 15,180.00 | 14,640.00 | 14,980.00 | 14,980.00 | 28,020 |
| Aug 7, 2024 | 14,870.00 | 15,120.00 | 14,810.00 | 14,860.00 | 14,860.00 | 31,465 |
| Aug 6, 2024 | 14,200.00 | 15,240.00 | 14,200.00 | 15,000.00 | 15,000.00 | 43,827 |
| Aug 5, 2024 | 15,500.00 | 15,500.00 | 13,700.00 | 14,590.00 | 14,590.00 | 71,190 |
| Aug 2, 2024 | 15,900.00 | 15,900.00 | 15,280.00 | 15,500.00 | 15,500.00 | 31,111 |
| Aug 1, 2024 | 15,830.00 | 16,200.00 | 15,560.00 | 15,900.00 | 15,900.00 | 9,712 |
| Jul 31, 2024 | 16,210.00 | 16,210.00 | 15,400.00 | 15,830.00 | 15,830.00 | 26,812 |
| Jul 30, 2024 | 16,300.00 | 16,300.00 | 15,840.00 | 15,840.00 | 15,840.00 | 16,402 |
| Jul 29, 2024 | 16,290.00 | 16,330.00 | 16,020.00 | 16,240.00 | 16,240.00 | 19,460 |
| Jul 26, 2024 | 15,600.00 | 16,120.00 | 15,430.00 | 16,070.00 | 16,070.00 | 28,929 |
| Jul 25, 2024 | 15,860.00 | 15,860.00 | 15,390.00 | 15,500.00 | 15,500.00 | 11,328 |
| Jul 24, 2024 | 15,550.00 | 15,970.00 | 15,220.00 | 15,880.00 | 15,880.00 | 24,484 |
| Jul 23, 2024 | 15,470.00 | 15,890.00 | 15,400.00 | 15,550.00 | 15,550.00 | 14,198 |
| Jul 22, 2024 | 15,710.00 | 15,820.00 | 15,350.00 | 15,490.00 | 15,490.00 | 16,006 |
| Jul 19, 2024 | 15,900.00 | 16,100.00 | 15,820.00 | 15,820.00 | 15,820.00 | 13,663 |
| Jul 18, 2024 | 15,880.00 | 16,110.00 | 15,810.00 | 16,030.00 | 16,030.00 | 17,480 |
| Jul 17, 2024 | 15,760.00 | 16,390.00 | 15,750.00 | 16,180.00 | 16,180.00 | 33,553 |
| Jul 16, 2024 | 16,150.00 | 16,150.00 | 15,680.00 | 15,780.00 | 15,780.00 | 19,027 |
| Jul 15, 2024 | 16,150.00 | 16,150.00 | 15,950.00 | 16,050.00 | 16,050.00 | 13,642 |
| Jul 12, 2024 | 15,870.00 | 16,400.00 | 15,870.00 | 16,070.00 | 16,070.00 | 19,291 |
| Jul 11, 2024 | 16,140.00 | 16,410.00 | 15,960.00 | 16,070.00 | 16,070.00 | 15,619 |
| Jul 10, 2024 | 15,620.00 | 16,140.00 | 15,520.00 | 16,140.00 | 16,140.00 | 29,875 |
| Jul 9, 2024 | 15,490.00 | 15,650.00 | 15,100.00 | 15,600.00 | 15,600.00 | 15,696 |
| Jul 8, 2024 | 15,070.00 | 15,600.00 | 15,070.00 | 15,460.00 | 15,460.00 | 16,360 |
| Jul 5, 2024 | 15,350.00 | 15,640.00 | 15,200.00 | 15,230.00 | 15,230.00 | 17,134 |
| Jul 4, 2024 | 15,670.00 | 15,670.00 | 15,200.00 | 15,350.00 | 15,350.00 | 14,851 |
| Jul 3, 2024 | 15,520.00 | 15,690.00 | 15,300.00 | 15,420.00 | 15,420.00 | 13,373 |
| Jul 2, 2024 | 15,550.00 | 15,650.00 | 15,390.00 | 15,510.00 | 15,510.00 | 17,411 |
| Jul 1, 2024 | 15,440.00 | 15,790.00 | 15,440.00 | 15,550.00 | 15,550.00 | 7,865 |
| Jun 28, 2024 | 15,600.00 | 15,790.00 | 15,450.00 | 15,540.00 | 15,540.00 | 14,528 |
| Jun 27, 2024 | 15,320.00 | 15,820.00 | 15,300.00 | 15,590.00 | 15,590.00 | 20,476 |
| Jun 26, 2024 | 15,560.00 | 15,700.00 | 15,450.00 | 15,590.00 | 15,590.00 | 11,675 |
| Jun 25, 2024 | 15,460.00 | 15,730.00 | 15,370.00 | 15,560.00 | 15,560.00 | 16,263 |
| Jun 24, 2024 | 15,790.00 | 15,850.00 | 15,380.00 | 15,450.00 | 15,450.00 | 25,927 |
| Jun 21, 2024 | 15,850.00 | 16,170.00 | 15,590.00 | 15,830.00 | 15,830.00 | 18,786 |
| Jun 20, 2024 | 15,920.00 | 16,180.00 | 15,560.00 | 15,860.00 | 15,860.00 | 16,987 |
| Jun 19, 2024 | 16,250.00 | 16,470.00 | 15,750.00 | 15,920.00 | 15,920.00 | 42,660 |
| Jun 18, 2024 | 16,650.00 | 16,650.00 | 16,150.00 | 16,230.00 | 16,230.00 | 23,135 |
| Jun 17, 2024 | 17,090.00 | 17,100.00 | 16,500.00 | 16,640.00 | 16,640.00 | 30,680 |
| Jun 14, 2024 | 16,580.00 | 17,080.00 | 16,470.00 | 17,000.00 | 17,000.00 | 102,319 |
| Jun 13, 2024 | 16,540.00 | 16,750.00 | 16,530.00 | 16,570.00 | 16,570.00 | 19,758 |
| Jun 12, 2024 | 16,760.00 | 16,890.00 | 16,470.00 | 16,530.00 | 16,530.00 | 35,429 |
| Jun 11, 2024 | 17,000.00 | 17,000.00 | 16,570.00 | 16,750.00 | 16,750.00 | 38,855 |
| Jun 10, 2024 | 16,540.00 | 16,930.00 | 16,230.00 | 16,810.00 | 16,810.00 | 45,356 |
| Jun 7, 2024 | 16,350.00 | 16,600.00 | 16,100.00 | 16,540.00 | 16,540.00 | 37,253 |
| Jun 5, 2024 | 16,100.00 | 16,440.00 | 15,820.00 | 16,380.00 | 16,380.00 | 50,963 |
| Jun 4, 2024 | 15,820.00 | 16,110.00 | 15,810.00 | 15,900.00 | 15,900.00 | 13,952 |
| Jun 3, 2024 | 15,700.00 | 16,190.00 | 15,600.00 | 15,970.00 | 15,970.00 | 28,364 |
| May 31, 2024 | 15,520.00 | 15,950.00 | 15,400.00 | 15,670.00 | 15,670.00 | 17,565 |
| May 30, 2024 | 15,790.00 | 15,860.00 | 15,470.00 | 15,520.00 | 15,520.00 | 17,750 |
| May 29, 2024 | 16,090.00 | 16,090.00 | 15,730.00 | 15,830.00 | 15,830.00 | 27,189 |
| May 28, 2024 | 15,570.00 | 15,930.00 | 15,550.00 | 15,910.00 | 15,910.00 | 14,453 |
| May 27, 2024 | 15,780.00 | 15,790.00 | 15,300.00 | 15,570.00 | 15,570.00 | 55,402 |
| May 24, 2024 | 16,140.00 | 16,140.00 | 15,640.00 | 15,760.00 | 15,760.00 | 42,245 |
| May 23, 2024 | 16,240.00 | 16,240.00 | 15,940.00 | 16,000.00 | 16,000.00 | 20,344 |
| May 22, 2024 | 16,700.00 | 16,740.00 | 16,010.00 | 16,140.00 | 16,140.00 | 29,773 |
| May 21, 2024 | 16,820.00 | 16,820.00 | 16,580.00 | 16,680.00 | 16,680.00 | 21,411 |
| May 20, 2024 | 16,830.00 | 17,100.00 | 16,510.00 | 16,820.00 | 16,820.00 | 45,850 |
| May 17, 2024 | 16,200.00 | 17,100.00 | 16,200.00 | 16,810.00 | 16,810.00 | 72,932 |
| May 16, 2024 | 15,850.00 | 16,650.00 | 15,700.00 | 16,230.00 | 16,230.00 | 66,800 |
| May 14, 2024 | 15,610.00 | 15,740.00 | 15,400.00 | 15,620.00 | 15,620.00 | 12,234 |
| May 13, 2024 | 15,510.00 | 15,630.00 | 15,510.00 | 15,560.00 | 15,560.00 | 18,969 |
| May 10, 2024 | 15,930.00 | 15,930.00 | 15,590.00 | 15,600.00 | 15,600.00 | 23,431 |
| May 9, 2024 | 15,550.00 | 15,940.00 | 15,390.00 | 15,900.00 | 15,900.00 | 29,628 |
| May 8, 2024 | 15,620.00 | 15,700.00 | 15,450.00 | 15,540.00 | 15,540.00 | 21,266 |
| May 7, 2024 | 15,770.00 | 15,900.00 | 15,580.00 | 15,630.00 | 15,630.00 | 23,785 |
| May 3, 2024 | 15,600.00 | 15,920.00 | 15,500.00 | 15,750.00 | 15,750.00 | 31,111 |
| May 2, 2024 | 15,520.00 | 15,900.00 | 15,490.00 | 15,610.00 | 15,610.00 | 18,748 |
| Apr 30, 2024 | 15,670.00 | 15,780.00 | 15,520.00 | 15,640.00 | 15,640.00 | 24,785 |
| Apr 29, 2024 | 15,730.00 | 15,970.00 | 15,590.00 | 15,670.00 | 15,670.00 | 47,141 |
| Apr 26, 2024 | 15,100.00 | 15,690.00 | 14,900.00 | 15,690.00 | 15,690.00 | 65,647 |
| Apr 25, 2024 | 15,110.00 | 15,350.00 | 14,900.00 | 15,000.00 | 15,000.00 | 25,914 |
| Apr 24, 2024 | 15,050.00 | 15,200.00 | 14,740.00 | 14,980.00 | 14,980.00 | 20,881 |
| Apr 23, 2024 | 15,460.00 | 15,460.00 | 14,910.00 | 15,040.00 | 15,040.00 | 32,657 |
| Apr 22, 2024 | 14,660.00 | 15,450.00 | 14,630.00 | 15,370.00 | 15,370.00 | 47,819 |
| Apr 19, 2024 | 14,500.00 | 14,790.00 | 14,310.00 | 14,700.00 | 14,700.00 | 42,313 |
| Apr 18, 2024 | 14,480.00 | 14,840.00 | 14,350.00 | 14,510.00 | 14,510.00 | 56,866 |
| Apr 17, 2024 | 14,270.00 | 14,530.00 | 14,150.00 | 14,480.00 | 14,480.00 | 20,034 |
| Apr 16, 2024 | 14,140.00 | 14,320.00 | 14,080.00 | 14,180.00 | 14,180.00 | 17,810 |
| Apr 15, 2024 | 14,630.00 | 14,630.00 | 14,180.00 | 14,310.00 | 14,310.00 | 11,755 |
| Apr 12, 2024 | 14,630.00 | 15,040.00 | 14,100.00 | 14,650.00 | 14,650.00 | 36,973 |
| Apr 11, 2024 | 13,970.00 | 14,700.00 | 13,900.00 | 14,470.00 | 14,470.00 | 39,936 |
| Apr 9, 2024 | 14,020.00 | 14,200.00 | 13,960.00 | 13,970.00 | 13,970.00 | 22,841 |
| Apr 8, 2024 | 14,380.00 | 14,380.00 | 14,020.00 | 14,040.00 | 14,040.00 | 22,552 |
| Apr 5, 2024 | 14,200.00 | 14,380.00 | 14,100.00 | 14,300.00 | 14,300.00 | 30,582 |
| Apr 4, 2024 | 14,360.00 | 14,420.00 | 14,150.00 | 14,200.00 | 14,200.00 | 28,009 |
| Apr 3, 2024 | 13,970.00 | 14,290.00 | 13,710.00 | 14,280.00 | 14,280.00 | 35,227 |
| Apr 2, 2024 | 14,400.00 | 14,400.00 | 13,950.00 | 13,970.00 | 13,970.00 | 32,474 |
| Apr 1, 2024 | 13,900.00 | 14,420.00 | 13,850.00 | 14,260.00 | 14,260.00 | 40,275 |
| Mar 29, 2024 | 13,900.00 | 14,120.00 | 13,800.00 | 13,870.00 | 13,870.00 | 27,263 |
| Mar 28, 2024 | 13,820.00 | 14,320.00 | 13,790.00 | 13,850.00 | 13,850.00 | 37,790 |
| Mar 27, 2024 | 14,200.00 | 14,380.00 | 13,600.00 | 13,770.00 | 13,770.00 | 83,820 |
| Mar 26, 2024 | 14,560.00 | 14,750.00 | 14,210.00 | 14,250.00 | 14,250.00 | 38,791 |
| Mar 25, 2024 | 14,290.00 | 14,630.00 | 14,150.00 | 14,600.00 | 14,600.00 | 50,709 |
| Mar 22, 2024 | 14,130.00 | 14,640.00 | 14,010.00 | 14,290.00 | 14,290.00 | 25,222 |
| Mar 21, 2024 | 14,780.00 | 14,950.00 | 14,120.00 | 14,230.00 | 14,230.00 | 54,990 |
| Mar 20, 2024 | 14,210.00 | 14,300.00 | 14,100.00 | 14,210.00 | 14,210.00 | 20,904 |
| Mar 19, 2024 | 14,450.00 | 14,450.00 | 14,140.00 | 14,300.00 | 14,300.00 | 18,419 |
| Mar 18, 2024 | 14,130.00 | 14,360.00 | 14,060.00 | 14,360.00 | 14,360.00 | 20,528 |
| Mar 15, 2024 | 14,200.00 | 14,200.00 | 13,800.00 | 14,130.00 | 14,130.00 | 16,413 |
| Mar 14, 2024 | 14,160.00 | 14,400.00 | 14,120.00 | 14,200.00 | 14,200.00 | 21,036 |
| Mar 13, 2024 | 14,050.00 | 14,500.00 | 14,040.00 | 14,230.00 | 14,230.00 | 29,761 |
| Mar 12, 2024 | 14,330.00 | 14,330.00 | 14,050.00 | 14,110.00 | 14,110.00 | 44,097 |
| Mar 11, 2024 | 14,460.00 | 14,910.00 | 14,280.00 | 14,330.00 | 14,330.00 | 16,532 |
| Mar 8, 2024 | 14,290.00 | 14,570.00 | 14,080.00 | 14,470.00 | 14,470.00 | 58,526 |
| Mar 7, 2024 | 14,730.00 | 14,900.00 | 14,120.00 | 14,280.00 | 14,280.00 | 78,213 |
| Mar 6, 2024 | 14,730.00 | 14,920.00 | 14,600.00 | 14,730.00 | 14,730.00 | 57,456 |
| Mar 5, 2024 | 15,110.00 | 15,360.00 | 14,570.00 | 14,930.00 | 14,930.00 | 93,896 |
| Mar 4, 2024 | 15,520.00 | 15,590.00 | 15,130.00 | 15,260.00 | 15,260.00 | 36,255 |
| Feb 29, 2024 | 15,500.00 | 15,740.00 | 15,350.00 | 15,520.00 | 15,520.00 | 27,343 |
| Feb 28, 2024 | 15,410.00 | 15,790.00 | 15,410.00 | 15,600.00 | 15,600.00 | 19,945 |
| Feb 27, 2024 | 16,200.00 | 16,200.00 | 15,490.00 | 15,600.00 | 15,600.00 | 30,190 |
| Feb 26, 2024 | 15,980.00 | 16,350.00 | 15,000.00 | 16,090.00 | 16,090.00 | 36,890 |
| Feb 23, 2024 | 16,170.00 | 16,490.00 | 16,000.00 | 16,130.00 | 16,130.00 | 31,316 |
| Feb 22, 2024 | 16,450.00 | 16,680.00 | 16,050.00 | 16,160.00 | 16,160.00 | 47,693 |
| Feb 21, 2024 | 16,450.00 | 16,500.00 | 16,140.00 | 16,230.00 | 16,230.00 | 40,320 |
| Feb 20, 2024 | 16,860.00 | 16,930.00 | 16,220.00 | 16,450.00 | 16,450.00 | 46,026 |
| Feb 19, 2024 | 16,480.00 | 17,150.00 | 16,300.00 | 16,860.00 | 16,860.00 | 137,792 |
| Feb 16, 2024 | 15,630.00 | 16,630.00 | 15,380.00 | 16,490.00 | 16,490.00 | 100,278 |
| Feb 15, 2024 | 14,950.00 | 15,790.00 | 14,830.00 | 15,620.00 | 15,620.00 | 57,456 |
| Feb 14, 2024 | 14,380.00 | 14,950.00 | 14,360.00 | 14,950.00 | 14,950.00 | 33,639 |
| Feb 13, 2024 | 14,660.00 | 14,840.00 | 14,550.00 | 14,580.00 | 14,580.00 | 13,570 |
| Feb 8, 2024 | 14,890.00 | 14,890.00 | 14,550.00 | 14,660.00 | 14,660.00 | 10,859 |
| Feb 7, 2024 | 14,500.00 | 14,690.00 | 14,370.00 | 14,590.00 | 14,590.00 | 8,950 |
| Feb 6, 2024 | 14,640.00 | 14,670.00 | 14,200.00 | 14,520.00 | 14,520.00 | 18,484 |
| Feb 5, 2024 | 14,710.00 | 15,000.00 | 14,350.00 | 14,640.00 | 14,640.00 | 31,321 |
| Feb 2, 2024 | 14,300.00 | 14,810.00 | 14,220.00 | 14,750.00 | 14,750.00 | 31,460 |
| Feb 1, 2024 | 14,250.00 | 14,470.00 | 14,120.00 | 14,310.00 | 14,310.00 | 16,261 |
| Jan 31, 2024 | 14,360.00 | 14,400.00 | 14,100.00 | 14,330.00 | 14,330.00 | 16,219 |
| Jan 30, 2024 | 14,410.00 | 14,490.00 | 14,150.00 | 14,360.00 | 14,360.00 | 24,911 |
| Jan 29, 2024 | 14,500.00 | 14,680.00 | 14,220.00 | 14,440.00 | 14,440.00 | 32,074 |
| Jan 26, 2024 | 14,320.00 | 14,540.00 | 14,240.00 | 14,400.00 | 14,400.00 | 18,053 |
| Jan 25, 2024 | 14,100.00 | 14,420.00 | 13,960.00 | 14,320.00 | 14,320.00 | 22,950 |
| Jan 24, 2024 | 14,630.00 | 14,630.00 | 14,080.00 | 14,080.00 | 14,080.00 | 50,697 |
| Jan 23, 2024 | 14,630.00 | 15,140.00 | 14,440.00 | 14,570.00 | 14,570.00 | 55,140 |
| Jan 22, 2024 | 14,930.00 | 15,090.00 | 14,660.00 | 14,740.00 | 14,740.00 | 34,213 |
| Jan 19, 2024 | 15,290.00 | 15,330.00 | 14,900.00 | 14,900.00 | 14,900.00 | 35,859 |
| Jan 18, 2024 | 14,980.00 | 15,310.00 | 14,900.00 | 15,100.00 | 15,100.00 | 17,118 |
| Jan 17, 2024 | 15,430.00 | 15,430.00 | 14,900.00 | 14,980.00 | 14,980.00 | 34,572 |
| Jan 16, 2024 | 15,550.00 | 15,690.00 | 15,250.00 | 15,360.00 | 15,360.00 | 36,037 |
| Jan 15, 2024 | 15,620.00 | 15,720.00 | 15,500.00 | 15,570.00 | 15,570.00 | 2,464 |
| Jan 12, 2024 | 16,290.00 | 16,290.00 | 15,600.00 | 15,620.00 | 15,620.00 | 28,980 |
| Jan 11, 2024 | 15,740.00 | 16,160.00 | 15,600.00 | 15,950.00 | 15,950.00 | 22,424 |
| Jan 10, 2024 | 16,180.00 | 16,180.00 | 15,500.00 | 15,740.00 | 15,740.00 | 28,161 |
| Jan 9, 2024 | 15,600.00 | 16,240.00 | 15,560.00 | 16,180.00 | 16,180.00 | 33,946 |
| Jan 8, 2024 | 15,620.00 | 15,780.00 | 15,460.00 | 15,550.00 | 15,550.00 | 55,531 |
| Jan 5, 2024 | 15,770.00 | 15,860.00 | 15,530.00 | 15,620.00 | 15,620.00 | 33,334 |
| Jan 4, 2024 | 16,390.00 | 16,390.00 | 15,700.00 | 15,770.00 | 15,770.00 | 57,423 |
| Jan 3, 2024 | 16,630.00 | 17,190.00 | 16,000.00 | 16,390.00 | 16,390.00 | 82,576 |
| Jan 2, 2024 | 15,400.00 | 16,890.00 | 15,400.00 | 16,640.00 | 16,640.00 | 99,526 |
| Dec 28, 2023 | 15,380.00 | 15,680.00 | 15,380.00 | 15,550.00 | 15,550.00 | 22,668 |
| Dec 27, 2023 | 15,390.00 | 15,770.00 | 15,330.00 | 15,600.00 | 15,600.00 | 31,337 |
Related Tickers
KMKNX Kinetics Market Opportunities No Load
79.67
-0.45%
VFPIX Private Capital Management Value Fund
19.32
+2.28%
TIBOX Thornburg Investment Income Builder R6
25.80
+1.99%
TIBIX Thornburg Investment Income Builder I
25.88
+1.97%
TIBMX Thornburg Investment Income Builder R5
25.86
+1.94%
TIBAX Thornburg Investment Income Builder A
25.68
+1.90%
TIBGX Thornburg Investment Income Builder R4
25.71
+1.84%
TIBRX Thornburg Investment Income Builder R3
25.67
+1.80%
MSSGX Morgan Stanley Inst Inception I
16.84
+1.69%
MFLLX Morgan Stanley Inst Inception R6
17.03
+1.67%
TIBCX Thornburg Investment Income Builder C
25.64
+1.65%
NESGX Needham Small Cap Growth Retail
19.04
+1.38%
PVIVX Paradigm Micro-Cap
59.02
+1.37%
UPDDX Upright Growth & Income
20.19
0.00%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.71
0.00%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.81
0.00%
ROFIX Royce Small-Cap Opportunity Instl
16.14
+1.19%
CLSDX Columbia Select Mid Cap Gro S
28.15
0.00%
CLSPX Columbia Select Mid Cap Gro Fd I
28.15
0.00%
SDLAX SEI Dynamic Asset Allocation A (SIIT)
18.96
0.00%
NEAGX Needham Aggressive Growth Retail
47.50
+1.15%
NEAIX Needham Aggressive Growth Institutional
50.15
+1.15%
SDYYX SEI Institutional Managed Trust - Dynamic Asset Allocation Fund
17.63
0.00%
TRGIX Nuveen Core Equity Retire
16.12
0.00%
NSEPX Columbia Select Large Cap Equity Fund
22.39
0.00%
NSEAX Columbia Select Large Cap Equity S
22.39
0.00%
QSMRX AQR Small Cap Momentum Style R6
19.72
+1.13%
CLCRX Columbia Select Large Cap Equity Inst2
23.40
0.00%
ILGGX Columbia Integrated Large Cap Gr Instl
22.54
0.00%
ASMOX AQR Small Cap Momentum Style I
19.85
+1.12%
ASMNX AQR Small Cap Momentum Style N
19.86
+1.12%
NSGAX Columbia Select Large Cap Equity Fund
22.63
0.00%
JUEQX JPMorgan US Equity R4
25.45
0.00%
TGIWX Nuveen Core Equity W
15.47
0.00%
BIPSX ProFunds Biotechnology UltraSector Fund
38.23
+1.11%
BIPIX ProFunds Biotechnology UltraSector Fund
61.13
+1.11%
JMUEX JPMorgan US Equity L
25.57
0.00%
JUSRX JPMorgan US Equity R5
25.58
0.00%
TRPGX Nuveen Core Equity Premier
15.55
0.00%
MUXYX Victory S&P 500 Index Y
26.53
0.00%
JUEMX JPMorgan US Equity R6
25.66
0.00%
CISIX Calvert US Large Cap Core Rspnb Idx I
52.30
0.00%
JUECX JPMorgan US Equity C
23.96
0.00%
RYPNX Royce Small-Cap Opportunity Invmt
15.69
+1.10%
JUEZX JPMorgan US Equity R2
25.00
0.00%
WMLIX Wilmington Large-Cap Strategy Instl
32.65
0.00%
JUEPX JPMorgan US Equity R3
25.24
0.00%
JUEAX JPMorgan US Equity A
25.38
0.00%
JUESX JPMorgan US Equity I
25.49
0.00%
MUIGX Nationwide BNY Mellon Dyn US Core R6
16.58
0.00%
BDAUX Baron Durable Advantage Fund
29.42
0.00%
MMEAX Victory Integrity Discovery A
41.26
+1.03%
ASPGX Astor Sector Allocation A
15.73
0.00%
MMMMX Victory Integrity Discovery Member
41.38
+1.03%
MMEYX Victory Integrity Discovery Y
47.35
+1.02%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
15.98
+1.01%
GCPCX Gateway Equity Call Premium C
20.07
0.00%
STARX Astor Sector Allocation I
16.11
0.00%
GCPNX Gateway Equity Call Premium N
20.29
0.00%
KTCAX DWS Science and Technology A
40.58
0.00%
GCPAX Gateway Equity Call Premium A
20.33
0.00%
CGIIX Calamos Growth & Income I
47.13
0.00%
DREVX BNY Mellon Large Cap Securities Fund
19.53
0.00%
KTCSX DWS Science and Technology S
42.25
0.00%
NUEIX Northern US Quality ESG I
21.67
0.00%
KTCIX DWS Science and Technology Inst
48.51
0.00%
NUESX Northern US Quality ESG K
21.71
0.00%
NOLCX Northern Large Cap Core
29.04
0.00%
CGIOX Calamos Growth and Income R6
47.15
0.00%
CVTRX Calamos Growth & Income A
49.81
0.00%
CVTCX Calamos Growth & Income C
49.90
0.00%
TWHIX American Century Heritage Fund
24.53
0.00%
AUUYX AB Select US Equity Advisor
22.42
0.00%
GSPFX Gotham Enhanced S&P 500 Index Instl
18.18
0.00%
QASGX Federated Hermes MDT Small Cap Growth A
26.75
+0.94%
ATHIX American Century Heritage I
28.22
0.00%
TEGIX Touchstone Mid Cap Growth Inst
42.87
0.00%
ACILX American Century Heritage G
29.69
0.00%
ADKSX Adirondack Small Cap
31.94
+0.92%
AUUIX AB Select US Equity I
22.04
0.00%
WIREX Wireless
19.84
0.00%
TFGRX Touchstone Mid Cap Growth R6
43.06
0.00%
QISGX Federated Hermes MDT Small Cap Growth IS
28.86
+0.91%
CSCZX Columbia Small Cap Value I Inst
51.90
+0.87%
CSMIX Columbia Small Cap Value I A
43.94
+0.87%
QSERX AQR Small Cap Multi-Style R6
17.44
+0.87%
TRGGX Goldman Sachs Tax-Advntgd Gbl Eq R6
25.59
+0.87%
CSVYX Columbia Small Cap Value I Inst3
52.39
+0.87%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
23.32
+0.87%
HMXIX AlphaCentric Premium Opportunity I
29.20
0.00%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
24.64
+0.86%
CSVRX Columbia Small Cap Value I R
43.56
+0.86%
CSCQX Columbia Small Cap Value I S
51.89
+0.86%
TIGGX Goldman Sachs Tax-Advntgd Gbl Eq Instl
25.96
+0.85%
CUURX Columbia Small Cap Value I Inst2
54.32
+0.85%
PHSKX Virtus KAR Mid-Cap Growth A
60.52
0.00%
TAAAX Thrivent Aggressive Allocation A
19.25
0.00%
GSKPX Goldman Sachs Tax-Advntgd Gbl Eq P
25.59
+0.83%
TAGGX Goldman Sachs Tax-Advntgd Gbl Eq A
25.67
+0.82%
QSMLX AQR Small Cap Multi-Style I
17.40
+0.81%