KOSDAQ - Delayed Quote KRW
273060.KS,0P0001BFTE,143788 (273060.KS)
At close: July 24 at 5:00:00 AM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 737.00 | 750.00 | 710.00 | 717.00 | 717.00 | 960,228 |
| Dec 23, 2024 | 768.00 | 784.00 | 714.00 | 738.00 | 738.00 | 770,357 |
| Dec 20, 2024 | 795.00 | 799.00 | 767.00 | 768.00 | 768.00 | 64,160 |
| Dec 19, 2024 | 797.00 | 804.00 | 782.00 | 791.00 | 791.00 | 39,443 |
| Dec 18, 2024 | 800.00 | 815.00 | 798.00 | 810.00 | 810.00 | 112,263 |
| Dec 17, 2024 | 811.00 | 817.00 | 795.00 | 808.00 | 808.00 | 74,852 |
| Dec 16, 2024 | 826.00 | 829.00 | 803.00 | 811.00 | 811.00 | 71,836 |
| Dec 13, 2024 | 798.00 | 823.00 | 798.00 | 817.00 | 817.00 | 116,676 |
| Dec 12, 2024 | 783.00 | 821.00 | 760.00 | 798.00 | 798.00 | 135,563 |
| Dec 11, 2024 | 776.00 | 797.00 | 770.00 | 792.00 | 792.00 | 139,352 |
| Dec 10, 2024 | 730.00 | 779.00 | 730.00 | 775.00 | 775.00 | 198,780 |
| Dec 9, 2024 | 807.00 | 807.00 | 735.00 | 735.00 | 735.00 | 267,710 |
| Dec 6, 2024 | 843.00 | 855.00 | 781.00 | 810.00 | 810.00 | 286,508 |
| Dec 5, 2024 | 863.00 | 863.00 | 826.00 | 843.00 | 843.00 | 149,209 |
| Dec 4, 2024 | 839.00 | 879.00 | 821.00 | 854.00 | 854.00 | 162,874 |
| Dec 3, 2024 | 876.00 | 889.00 | 866.00 | 883.00 | 883.00 | 101,151 |
| Dec 2, 2024 | 883.00 | 905.00 | 862.00 | 876.00 | 876.00 | 114,980 |
| Nov 29, 2024 | 919.00 | 919.00 | 850.00 | 878.00 | 878.00 | 248,004 |
| Nov 28, 2024 | 900.00 | 915.00 | 853.00 | 908.00 | 908.00 | 364,924 |
| Nov 27, 2024 | 835.00 | 903.00 | 822.00 | 902.00 | 902.00 | 511,737 |
| Nov 26, 2024 | 828.00 | 850.00 | 820.00 | 833.00 | 833.00 | 52,312 |
| Nov 25, 2024 | 821.00 | 848.00 | 815.00 | 819.00 | 819.00 | 69,291 |
| Nov 22, 2024 | 818.00 | 849.00 | 818.00 | 819.00 | 819.00 | 105,872 |
| Nov 21, 2024 | 851.00 | 909.00 | 815.00 | 827.00 | 827.00 | 1,009,445 |
| Nov 20, 2024 | 852.00 | 860.00 | 838.00 | 840.00 | 840.00 | 48,264 |
| Nov 19, 2024 | 822.00 | 870.00 | 815.00 | 861.00 | 861.00 | 89,907 |
| Nov 18, 2024 | 821.00 | 837.00 | 820.00 | 822.00 | 822.00 | 106,281 |
| Nov 15, 2024 | 788.00 | 820.00 | 780.00 | 820.00 | 820.00 | 151,550 |
| Nov 14, 2024 | 822.00 | 856.00 | 794.00 | 794.00 | 794.00 | 161,343 |
| Nov 13, 2024 | 865.00 | 873.00 | 814.00 | 821.00 | 821.00 | 172,956 |
| Nov 12, 2024 | 897.00 | 905.00 | 866.00 | 868.00 | 868.00 | 99,115 |
| Nov 11, 2024 | 912.00 | 919.00 | 896.00 | 897.00 | 897.00 | 143,698 |
| Nov 8, 2024 | 913.00 | 931.00 | 909.00 | 914.00 | 914.00 | 58,414 |
| Nov 7, 2024 | 934.00 | 939.00 | 910.00 | 912.00 | 912.00 | 95,836 |
| Nov 6, 2024 | 959.00 | 970.00 | 920.00 | 934.00 | 934.00 | 92,354 |
| Nov 5, 2024 | 940.00 | 965.00 | 930.00 | 959.00 | 959.00 | 138,018 |
| Nov 4, 2024 | 925.00 | 990.00 | 925.00 | 940.00 | 940.00 | 421,449 |
| Nov 1, 2024 | 926.00 | 944.00 | 912.00 | 930.00 | 930.00 | 53,658 |
| Oct 31, 2024 | 917.00 | 945.00 | 911.00 | 929.00 | 929.00 | 110,753 |
| Oct 30, 2024 | 934.00 | 958.00 | 933.00 | 935.00 | 935.00 | 84,164 |
| Oct 29, 2024 | 931.00 | 945.00 | 921.00 | 945.00 | 945.00 | 70,495 |
| Oct 28, 2024 | 915.00 | 935.00 | 915.00 | 926.00 | 926.00 | 43,544 |
| Oct 25, 2024 | 939.00 | 949.00 | 911.00 | 915.00 | 915.00 | 201,611 |
| Oct 24, 2024 | 921.00 | 978.00 | 917.00 | 958.00 | 958.00 | 461,991 |
| Oct 23, 2024 | 921.00 | 948.00 | 913.00 | 931.00 | 931.00 | 145,927 |
| Oct 22, 2024 | 940.00 | 970.00 | 908.00 | 921.00 | 921.00 | 473,637 |
| Oct 21, 2024 | 908.00 | 995.00 | 907.00 | 920.00 | 920.00 | 198,812 |
| Oct 18, 2024 | 937.00 | 937.00 | 906.00 | 917.00 | 917.00 | 174,718 |
| Oct 17, 2024 | 956.00 | 959.00 | 935.00 | 944.00 | 944.00 | 128,444 |
| Oct 16, 2024 | 966.00 | 966.00 | 942.00 | 956.00 | 956.00 | 77,587 |
| Oct 15, 2024 | 980.00 | 987.00 | 954.00 | 967.00 | 967.00 | 234,402 |
| Oct 14, 2024 | 947.00 | 969.00 | 936.00 | 958.00 | 958.00 | 177,014 |
| Oct 11, 2024 | 967.00 | 985.00 | 960.00 | 960.00 | 960.00 | 171,539 |
| Oct 10, 2024 | 995.00 | 1,011.00 | 971.00 | 977.00 | 977.00 | 755,297 |
| Oct 8, 2024 | 940.00 | 1,080.00 | 925.00 | 1,001.00 | 1,001.00 | 8,113,428 |
| Oct 7, 2024 | 924.00 | 944.00 | 921.00 | 935.00 | 935.00 | 53,437 |
| Oct 4, 2024 | 938.00 | 953.00 | 910.00 | 925.00 | 925.00 | 136,580 |
| Oct 2, 2024 | 956.00 | 972.00 | 951.00 | 953.00 | 953.00 | 52,660 |
| Sep 30, 2024 | 980.00 | 1,010.00 | 970.00 | 973.00 | 973.00 | 211,652 |
| Sep 27, 2024 | 926.00 | 993.00 | 919.00 | 984.00 | 984.00 | 475,476 |
| Sep 26, 2024 | 912.00 | 931.00 | 908.00 | 930.00 | 930.00 | 52,591 |
| Sep 25, 2024 | 921.00 | 930.00 | 910.00 | 912.00 | 912.00 | 55,803 |
| Sep 24, 2024 | 922.00 | 927.00 | 911.00 | 921.00 | 921.00 | 76,221 |
| Sep 23, 2024 | 928.00 | 933.00 | 910.00 | 922.00 | 922.00 | 123,201 |
| Sep 20, 2024 | 887.00 | 1,050.00 | 887.00 | 928.00 | 928.00 | 4,108,312 |
| Sep 19, 2024 | 885.00 | 955.00 | 869.00 | 887.00 | 887.00 | 118,433 |
| Sep 13, 2024 | 881.00 | 885.00 | 866.00 | 885.00 | 885.00 | 29,136 |
| Sep 12, 2024 | 842.00 | 897.00 | 842.00 | 883.00 | 883.00 | 139,329 |
| Sep 11, 2024 | 841.00 | 867.00 | 831.00 | 836.00 | 836.00 | 123,474 |
| Sep 10, 2024 | 879.00 | 879.00 | 840.00 | 850.00 | 850.00 | 88,606 |
| Sep 9, 2024 | 830.00 | 873.00 | 820.00 | 866.00 | 866.00 | 50,138 |
| Sep 6, 2024 | 875.00 | 880.00 | 850.00 | 850.00 | 850.00 | 224,060 |
| Sep 5, 2024 | 885.00 | 900.00 | 874.00 | 880.00 | 880.00 | 112,502 |
| Sep 4, 2024 | 916.00 | 919.00 | 884.00 | 891.00 | 891.00 | 126,983 |
| Sep 3, 2024 | 923.00 | 936.00 | 917.00 | 919.00 | 919.00 | 130,324 |
| Sep 2, 2024 | 939.00 | 947.00 | 927.00 | 931.00 | 931.00 | 81,209 |
| Aug 30, 2024 | 917.00 | 952.00 | 917.00 | 948.00 | 948.00 | 73,621 |
| Aug 29, 2024 | 924.00 | 937.00 | 921.00 | 921.00 | 921.00 | 102,399 |
| Aug 28, 2024 | 963.00 | 963.00 | 927.00 | 932.00 | 932.00 | 57,885 |
| Aug 27, 2024 | 953.00 | 953.00 | 922.00 | 944.00 | 944.00 | 42,575 |
| Aug 26, 2024 | 950.00 | 966.00 | 945.00 | 948.00 | 948.00 | 57,327 |
| Aug 23, 2024 | 953.00 | 966.00 | 950.00 | 961.00 | 961.00 | 41,817 |
| Aug 22, 2024 | 979.00 | 993.00 | 956.00 | 970.00 | 970.00 | 154,672 |
| Aug 21, 2024 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 988.00 | 97,074 |
| Aug 20, 2024 | 976.00 | 1,003.00 | 976.00 | 1,000.00 | 1,000.00 | 97,515 |
| Aug 19, 2024 | 995.00 | 997.00 | 974.00 | 977.00 | 977.00 | 100,231 |
| Aug 16, 2024 | 999.00 | 1,010.00 | 988.00 | 995.00 | 995.00 | 108,847 |
| Aug 14, 2024 | 978.00 | 999.00 | 978.00 | 999.00 | 999.00 | 57,772 |
| Aug 13, 2024 | 1,005.00 | 1,016.00 | 977.00 | 978.00 | 978.00 | 143,710 |
| Aug 12, 2024 | 1,010.00 | 1,030.00 | 1,010.00 | 1,016.00 | 1,016.00 | 117,200 |
| Aug 9, 2024 | 991.00 | 1,025.00 | 991.00 | 1,010.00 | 1,010.00 | 170,375 |
| Aug 8, 2024 | 992.00 | 1,001.00 | 975.00 | 997.00 | 997.00 | 125,450 |
| Aug 7, 2024 | 914.00 | 1,010.00 | 914.00 | 992.00 | 992.00 | 342,001 |
| Aug 6, 2024 | 872.00 | 939.00 | 872.00 | 923.00 | 923.00 | 487,137 |
| Aug 5, 2024 | 1,055.00 | 1,055.00 | 864.00 | 881.00 | 881.00 | 1,022,496 |
| Aug 2, 2024 | 1,126.00 | 1,138.00 | 1,068.00 | 1,071.00 | 1,071.00 | 520,910 |
| Aug 1, 2024 | 1,123.00 | 1,190.00 | 1,123.00 | 1,142.00 | 1,142.00 | 671,720 |
| Jul 31, 2024 | 1,142.00 | 1,155.00 | 1,111.00 | 1,122.00 | 1,122.00 | 381,410 |
| Jul 30, 2024 | 1,147.00 | 1,259.00 | 1,136.00 | 1,141.00 | 1,141.00 | 3,084,243 |
| Jul 29, 2024 | 1,169.00 | 1,180.00 | 1,141.00 | 1,142.00 | 1,142.00 | 646,331 |
| Jul 26, 2024 | 1,199.00 | 1,224.00 | 1,146.00 | 1,170.00 | 1,170.00 | 1,795,943 |
| Jul 25, 2024 | 1,100.00 | 1,325.00 | 1,066.00 | 1,160.00 | 1,160.00 | 14,296,037 |
| Jul 24, 2024 | 1,105.00 | 1,125.00 | 1,105.00 | 1,119.00 | 1,119.00 | 81,267 |
| Jul 23, 2024 | 1,113.00 | 1,135.00 | 1,105.00 | 1,113.00 | 1,113.00 | 143,788 |
| Jul 22, 2024 | 1,125.00 | 1,140.00 | 1,104.00 | 1,113.00 | 1,113.00 | 214,414 |
| Jul 19, 2024 | 1,147.00 | 1,150.00 | 1,126.00 | 1,134.00 | 1,134.00 | 120,562 |
| Jul 18, 2024 | 1,129.00 | 1,211.00 | 1,129.00 | 1,147.00 | 1,147.00 | 441,260 |
| Jul 17, 2024 | 1,185.00 | 1,230.00 | 1,159.00 | 1,160.00 | 1,160.00 | 314,321 |
| Jul 16, 2024 | 1,156.00 | 1,184.00 | 1,156.00 | 1,168.00 | 1,168.00 | 146,607 |
| Jul 15, 2024 | 1,150.00 | 1,187.00 | 1,135.00 | 1,167.00 | 1,167.00 | 142,864 |
| Jul 12, 2024 | 1,143.00 | 1,159.00 | 1,141.00 | 1,144.00 | 1,144.00 | 59,502 |
| Jul 11, 2024 | 1,169.00 | 1,170.00 | 1,142.00 | 1,143.00 | 1,143.00 | 153,641 |
| Jul 10, 2024 | 1,163.00 | 1,166.00 | 1,147.00 | 1,166.00 | 1,166.00 | 48,903 |
| Jul 9, 2024 | 1,135.00 | 1,174.00 | 1,135.00 | 1,155.00 | 1,155.00 | 80,687 |
| Jul 8, 2024 | 1,136.00 | 1,156.00 | 1,118.00 | 1,139.00 | 1,139.00 | 124,759 |
| Jul 5, 2024 | 1,137.00 | 1,146.00 | 1,130.00 | 1,130.00 | 1,130.00 | 131,794 |
| Jul 4, 2024 | 1,122.00 | 1,165.00 | 1,122.00 | 1,137.00 | 1,137.00 | 275,278 |
| Jul 3, 2024 | 1,132.00 | 1,147.00 | 1,118.00 | 1,122.00 | 1,122.00 | 169,701 |
| Jul 2, 2024 | 1,150.00 | 1,164.00 | 1,129.00 | 1,148.00 | 1,148.00 | 158,591 |
| Jul 1, 2024 | 1,147.00 | 1,170.00 | 1,145.00 | 1,164.00 | 1,164.00 | 74,850 |
| Jun 28, 2024 | 1,145.00 | 1,162.00 | 1,135.00 | 1,153.00 | 1,153.00 | 109,790 |
| Jun 27, 2024 | 1,155.00 | 1,164.00 | 1,147.00 | 1,154.00 | 1,154.00 | 83,759 |
| Jun 26, 2024 | 1,154.00 | 1,170.00 | 1,154.00 | 1,161.00 | 1,161.00 | 118,680 |
| Jun 25, 2024 | 1,154.00 | 1,175.00 | 1,153.00 | 1,162.00 | 1,162.00 | 98,975 |
| Jun 24, 2024 | 1,165.00 | 1,172.00 | 1,145.00 | 1,153.00 | 1,153.00 | 283,825 |
| Jun 21, 2024 | 1,188.00 | 1,194.00 | 1,161.00 | 1,168.00 | 1,168.00 | 145,023 |
| Jun 20, 2024 | 1,200.00 | 1,209.00 | 1,186.00 | 1,188.00 | 1,188.00 | 218,278 |
| Jun 19, 2024 | 1,207.00 | 1,207.00 | 1,191.00 | 1,200.00 | 1,200.00 | 141,663 |
| Jun 18, 2024 | 1,223.00 | 1,226.00 | 1,186.00 | 1,199.00 | 1,199.00 | 382,670 |
| Jun 17, 2024 | 1,232.00 | 1,235.00 | 1,210.00 | 1,223.00 | 1,223.00 | 171,578 |
| Jun 14, 2024 | 1,253.00 | 1,258.00 | 1,223.00 | 1,225.00 | 1,225.00 | 186,499 |
| Jun 13, 2024 | 1,279.00 | 1,279.00 | 1,256.00 | 1,264.00 | 1,264.00 | 159,580 |
| Jun 12, 2024 | 1,253.00 | 1,284.00 | 1,251.00 | 1,270.00 | 1,270.00 | 207,877 |
| Jun 11, 2024 | 1,301.00 | 1,324.00 | 1,253.00 | 1,253.00 | 1,253.00 | 628,091 |
| Jun 10, 2024 | 1,220.00 | 1,317.00 | 1,216.00 | 1,253.00 | 1,253.00 | 802,836 |
| Jun 7, 2024 | 1,212.00 | 1,232.00 | 1,212.00 | 1,228.00 | 1,228.00 | 219,001 |
| Jun 5, 2024 | 1,224.00 | 1,233.00 | 1,214.00 | 1,217.00 | 1,217.00 | 131,790 |
| Jun 4, 2024 | 1,246.00 | 1,260.00 | 1,216.00 | 1,224.00 | 1,224.00 | 185,746 |
| Jun 3, 2024 | 1,232.00 | 1,284.00 | 1,232.00 | 1,260.00 | 1,260.00 | 184,166 |
| May 31, 2024 | 1,198.00 | 1,254.00 | 1,195.00 | 1,243.00 | 1,243.00 | 255,165 |
| May 30, 2024 | 1,221.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | 199,617 |
| May 29, 2024 | 1,245.00 | 1,283.00 | 1,220.00 | 1,233.00 | 1,233.00 | 492,362 |
| May 28, 2024 | 1,231.00 | 1,252.00 | 1,224.00 | 1,232.00 | 1,232.00 | 327,136 |
| May 27, 2024 | 1,245.00 | 1,262.00 | 1,228.00 | 1,245.00 | 1,245.00 | 318,967 |
| May 24, 2024 | 1,260.00 | 1,270.00 | 1,246.00 | 1,248.00 | 1,248.00 | 196,827 |
| May 23, 2024 | 1,261.00 | 1,285.00 | 1,252.00 | 1,260.00 | 1,260.00 | 242,078 |
| May 22, 2024 | 1,295.00 | 1,300.00 | 1,269.00 | 1,269.00 | 1,269.00 | 238,801 |
| May 21, 2024 | 1,295.00 | 1,307.00 | 1,276.00 | 1,295.00 | 1,295.00 | 354,047 |
| May 20, 2024 | 1,353.00 | 1,359.00 | 1,292.00 | 1,295.00 | 1,295.00 | 797,959 |
| May 17, 2024 | 1,390.00 | 1,392.00 | 1,354.00 | 1,362.00 | 1,362.00 | 428,471 |
| May 16, 2024 | 1,370.00 | 1,409.00 | 1,366.00 | 1,393.00 | 1,393.00 | 723,076 |
| May 14, 2024 | 1,355.00 | 1,390.00 | 1,347.00 | 1,370.00 | 1,370.00 | 447,876 |
| May 13, 2024 | 1,372.00 | 1,408.00 | 1,345.00 | 1,365.00 | 1,365.00 | 521,537 |
| May 10, 2024 | 1,360.00 | 1,386.00 | 1,353.00 | 1,371.00 | 1,371.00 | 548,992 |
| May 9, 2024 | 1,410.00 | 1,414.00 | 1,353.00 | 1,353.00 | 1,353.00 | 751,618 |
| May 8, 2024 | 1,383.00 | 1,430.00 | 1,374.00 | 1,430.00 | 1,430.00 | 1,275,197 |
| May 7, 2024 | 1,401.00 | 1,416.00 | 1,375.00 | 1,385.00 | 1,385.00 | 834,691 |
| May 3, 2024 | 1,449.00 | 1,454.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,220,862 |
| May 2, 2024 | 1,435.00 | 1,460.00 | 1,426.00 | 1,450.00 | 1,450.00 | 1,289,349 |
| Apr 30, 2024 | 1,451.00 | 1,553.00 | 1,407.00 | 1,480.00 | 1,480.00 | 11,294,865 |
| Apr 29, 2024 | 1,519.00 | 1,519.00 | 1,430.00 | 1,467.00 | 1,467.00 | 5,577,772 |
| Apr 26, 2024 | 1,504.00 | 1,515.00 | 1,430.00 | 1,461.00 | 1,461.00 | 5,665,621 |
| Apr 25, 2024 | 1,549.00 | 1,639.00 | 1,500.00 | 1,525.00 | 1,525.00 | 20,640,405 |
| Apr 24, 2024 | 1,230.00 | 1,591.00 | 1,228.00 | 1,580.00 | 1,580.00 | 37,645,239 |
| Apr 23, 2024 | 1,212.00 | 1,239.00 | 1,210.00 | 1,224.00 | 1,224.00 | 386,058 |
| Apr 22, 2024 | 1,209.00 | 1,269.00 | 1,209.00 | 1,215.00 | 1,215.00 | 918,149 |
| Apr 19, 2024 | 1,238.00 | 1,283.00 | 1,189.00 | 1,209.00 | 1,209.00 | 971,558 |
| Apr 18, 2024 | 1,159.00 | 1,261.00 | 1,155.00 | 1,225.00 | 1,225.00 | 1,474,084 |
| Apr 17, 2024 | 1,250.00 | 1,374.00 | 1,208.00 | 1,219.00 | 1,219.00 | 10,332,765 |
| Apr 16, 2024 | 1,180.00 | 1,195.00 | 1,148.00 | 1,155.00 | 1,155.00 | 382,183 |
| Apr 15, 2024 | 1,185.00 | 1,211.00 | 1,167.00 | 1,187.00 | 1,187.00 | 214,697 |
| Apr 12, 2024 | 1,195.00 | 1,245.00 | 1,195.00 | 1,233.00 | 1,233.00 | 421,156 |
| Apr 11, 2024 | 1,205.00 | 1,215.00 | 1,155.00 | 1,199.00 | 1,199.00 | 267,773 |
| Apr 9, 2024 | 1,233.00 | 1,240.00 | 1,197.00 | 1,217.00 | 1,217.00 | 382,036 |
| Apr 8, 2024 | 1,239.00 | 1,248.00 | 1,215.00 | 1,233.00 | 1,233.00 | 340,024 |
| Apr 5, 2024 | 1,254.00 | 1,259.00 | 1,231.00 | 1,244.00 | 1,244.00 | 304,301 |
| Apr 4, 2024 | 1,274.00 | 1,290.00 | 1,251.00 | 1,259.00 | 1,259.00 | 254,038 |
| Apr 3, 2024 | 1,306.00 | 1,313.00 | 1,275.00 | 1,276.00 | 1,276.00 | 221,410 |
| Apr 2, 2024 | 1,345.00 | 1,345.00 | 1,292.00 | 1,292.00 | 1,292.00 | 420,316 |
| Apr 1, 2024 | 1,316.00 | 1,347.00 | 1,316.00 | 1,347.00 | 1,347.00 | 279,109 |
| Mar 29, 2024 | 1,326.00 | 1,337.00 | 1,305.00 | 1,318.00 | 1,318.00 | 283,991 |
| Mar 28, 2024 | 1,324.00 | 1,341.00 | 1,321.00 | 1,332.00 | 1,332.00 | 319,541 |
| Mar 27, 2024 | 1,320.00 | 1,352.00 | 1,318.00 | 1,328.00 | 1,328.00 | 279,496 |
| Mar 26, 2024 | 1,335.00 | 1,342.00 | 1,312.00 | 1,330.00 | 1,330.00 | 352,640 |
| Mar 25, 2024 | 1,352.00 | 1,355.00 | 1,334.00 | 1,339.00 | 1,339.00 | 297,470 |
| Mar 22, 2024 | 1,424.00 | 1,449.00 | 1,350.00 | 1,352.00 | 1,352.00 | 1,527,757 |
| Mar 21, 2024 | 1,346.00 | 1,365.00 | 1,336.00 | 1,351.00 | 1,351.00 | 771,750 |
| Mar 20, 2024 | 1,380.00 | 1,380.00 | 1,340.00 | 1,343.00 | 1,343.00 | 558,144 |
| Mar 19, 2024 | 1,405.00 | 1,414.00 | 1,371.00 | 1,371.00 | 1,371.00 | 480,258 |
| Mar 18, 2024 | 1,409.00 | 1,423.00 | 1,399.00 | 1,405.00 | 1,405.00 | 345,189 |
| Mar 15, 2024 | 1,400.00 | 1,423.00 | 1,366.00 | 1,410.00 | 1,410.00 | 712,494 |
| Mar 14, 2024 | 1,421.00 | 1,430.00 | 1,398.00 | 1,411.00 | 1,411.00 | 779,064 |
| Mar 13, 2024 | 1,480.00 | 1,480.00 | 1,398.00 | 1,424.00 | 1,424.00 | 1,603,813 |
| Mar 12, 2024 | 1,500.00 | 1,594.00 | 1,468.00 | 1,482.00 | 1,482.00 | 2,410,554 |
| Mar 11, 2024 | 1,480.00 | 1,510.00 | 1,459.00 | 1,466.00 | 1,466.00 | 1,267,064 |
| Mar 8, 2024 | 1,551.00 | 1,558.00 | 1,481.00 | 1,510.00 | 1,510.00 | 2,145,862 |
| Mar 7, 2024 | 1,604.00 | 1,661.00 | 1,524.00 | 1,584.00 | 1,584.00 | 4,840,579 |
| Mar 6, 2024 | 1,767.00 | 1,834.00 | 1,596.00 | 1,621.00 | 1,621.00 | 25,803,897 |
| Mar 5, 2024 | 1,388.00 | 1,636.00 | 1,336.00 | 1,585.00 | 1,585.00 | 21,173,837 |
| Mar 4, 2024 | 1,388.00 | 1,451.00 | 1,388.00 | 1,405.00 | 1,405.00 | 1,681,605 |
| Feb 29, 2024 | 1,418.00 | 1,427.00 | 1,352.00 | 1,375.00 | 1,375.00 | 1,676,075 |
| Feb 28, 2024 | 1,484.00 | 1,619.00 | 1,429.00 | 1,430.00 | 1,430.00 | 5,743,330 |
| Feb 27, 2024 | 1,540.00 | 1,570.00 | 1,459.00 | 1,479.00 | 1,479.00 | 4,436,457 |
| Feb 26, 2024 | 1,563.00 | 1,644.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9,857,737 |
| Feb 23, 2024 | 1,494.00 | 1,570.00 | 1,453.00 | 1,570.00 | 1,570.00 | 5,312,759 |
| Feb 22, 2024 | 1,472.00 | 1,538.00 | 1,425.00 | 1,532.00 | 1,532.00 | 6,030,222 |
| Feb 21, 2024 | 1,415.00 | 1,475.00 | 1,406.00 | 1,470.00 | 1,470.00 | 2,477,899 |
| Feb 20, 2024 | 1,400.00 | 1,560.00 | 1,388.00 | 1,446.00 | 1,446.00 | 25,518,130 |
| Feb 19, 2024 | 1,350.00 | 1,358.00 | 1,293.00 | 1,340.00 | 1,340.00 | 855,235 |
| Feb 16, 2024 | 1,362.00 | 1,362.00 | 1,331.00 | 1,347.00 | 1,347.00 | 479,056 |
| Feb 15, 2024 | 1,365.00 | 1,370.00 | 1,331.00 | 1,351.00 | 1,351.00 | 561,224 |
| Feb 14, 2024 | 1,348.00 | 1,358.00 | 1,329.00 | 1,352.00 | 1,352.00 | 481,427 |
| Feb 13, 2024 | 1,342.00 | 1,368.00 | 1,326.00 | 1,361.00 | 1,361.00 | 643,564 |
| Feb 8, 2024 | 1,377.00 | 1,377.00 | 1,340.00 | 1,341.00 | 1,341.00 | 842,520 |
| Feb 7, 2024 | 1,341.00 | 1,495.00 | 1,341.00 | 1,386.00 | 1,386.00 | 6,500,530 |
| Feb 6, 2024 | 1,392.00 | 1,392.00 | 1,324.00 | 1,325.00 | 1,325.00 | 1,202,711 |
| Feb 5, 2024 | 1,530.00 | 1,567.00 | 1,381.00 | 1,390.00 | 1,390.00 | 8,552,530 |
| Feb 2, 2024 | 1,407.00 | 1,468.00 | 1,321.00 | 1,392.00 | 1,392.00 | 11,062,076 |
| Feb 1, 2024 | 1,270.00 | 1,270.00 | 1,225.00 | 1,253.00 | 1,253.00 | 1,036,668 |
| Jan 31, 2024 | 1,304.00 | 1,323.00 | 1,280.00 | 1,280.00 | 1,280.00 | 664,667 |
| Jan 30, 2024 | 1,290.00 | 1,516.00 | 1,273.00 | 1,318.00 | 1,318.00 | 12,731,998 |
| Jan 29, 2024 | 1,356.00 | 1,374.00 | 1,298.00 | 1,298.00 | 1,298.00 | 972,180 |
| Jan 26, 2024 | 1,451.00 | 1,553.00 | 1,351.00 | 1,352.00 | 1,352.00 | 9,460,126 |
| Jan 25, 2024 | 1,330.00 | 1,340.00 | 1,295.00 | 1,320.00 | 1,320.00 | 527,977 |
| Jan 24, 2024 | 1,358.00 | 1,359.00 | 1,312.00 | 1,340.00 | 1,340.00 | 234,225 |
| Jan 23, 2024 | 1,347.00 | 1,388.00 | 1,305.00 | 1,358.00 | 1,358.00 | 666,997 |
| Jan 22, 2024 | 1,380.00 | 1,388.00 | 1,331.00 | 1,360.00 | 1,360.00 | 638,079 |
| Jan 19, 2024 | 1,360.00 | 1,409.00 | 1,350.00 | 1,363.00 | 1,363.00 | 564,505 |
| Jan 18, 2024 | 1,369.00 | 1,413.00 | 1,335.00 | 1,372.00 | 1,372.00 | 611,449 |
| Jan 17, 2024 | 1,392.00 | 1,392.00 | 1,340.00 | 1,363.00 | 1,363.00 | 575,311 |
| Jan 16, 2024 | 1,390.00 | 1,416.00 | 1,361.00 | 1,378.00 | 1,378.00 | 636,158 |
| Jan 15, 2024 | 1,440.00 | 1,443.00 | 1,410.00 | 1,390.00 | 1,390.00 | 162,593 |
| Jan 12, 2024 | 1,502.00 | 1,517.00 | 1,428.00 | 1,465.00 | 1,465.00 | 869,322 |
| Jan 11, 2024 | 1,524.00 | 1,549.00 | 1,503.00 | 1,509.00 | 1,509.00 | 901,938 |
| Jan 10, 2024 | 1,560.00 | 1,579.00 | 1,500.00 | 1,525.00 | 1,525.00 | 1,135,914 |
| Jan 9, 2024 | 1,519.00 | 1,573.00 | 1,500.00 | 1,563.00 | 1,563.00 | 1,731,051 |
| Jan 8, 2024 | 1,483.00 | 1,550.00 | 1,457.00 | 1,518.00 | 1,518.00 | 1,582,124 |
| Jan 5, 2024 | 1,513.00 | 1,528.00 | 1,488.00 | 1,495.00 | 1,495.00 | 1,127,450 |
| Jan 4, 2024 | 1,594.00 | 1,607.00 | 1,498.00 | 1,522.00 | 1,522.00 | 2,288,039 |
| Jan 3, 2024 | 1,562.00 | 1,652.00 | 1,555.00 | 1,616.00 | 1,616.00 | 5,374,747 |
| Jan 2, 2024 | 1,576.00 | 1,603.00 | 1,560.00 | 1,593.00 | 1,593.00 | 2,265,119 |
| Dec 28, 2023 | 1,690.00 | 1,772.00 | 1,567.00 | 1,576.00 | 1,576.00 | 11,890,861 |
| Dec 27, 2023 | 1,797.00 | 1,841.00 | 1,646.00 | 1,657.00 | 1,657.00 | 16,770,228 |
| Dec 26, 2023 | 1,603.00 | 2,030.00 | 1,540.00 | 1,860.00 | 1,860.00 | 95,987,168 |
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%