KOSDAQ - Delayed Quote KRW
338100.KQ,0P0001IUM8,68401 (338100.KQ)
At close: July 20 at 5:00:00 AM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 4,130.00 | 4,130.00 | 4,040.00 | 4,070.00 | 4,070.00 | 17,164 |
| Dec 23, 2024 | 4,050.00 | 4,120.00 | 4,050.00 | 4,065.00 | 4,065.00 | 32,268 |
| Dec 20, 2024 | 4,145.00 | 4,145.00 | 4,035.00 | 4,050.00 | 4,050.00 | 12,122 |
| Dec 19, 2024 | 4,095.00 | 4,175.00 | 4,070.00 | 4,100.00 | 4,100.00 | 6,827 |
| Dec 18, 2024 | 4,075.00 | 4,145.00 | 4,045.00 | 4,130.00 | 4,130.00 | 11,663 |
| Dec 17, 2024 | 4,175.00 | 4,175.00 | 4,050.00 | 4,070.00 | 4,070.00 | 34,312 |
| Dec 16, 2024 | 4,115.00 | 4,190.00 | 4,115.00 | 4,130.00 | 4,130.00 | 12,454 |
| Dec 13, 2024 | 4,195.00 | 4,195.00 | 4,120.00 | 4,150.00 | 4,150.00 | 23,721 |
| Dec 12, 2024 | 4,195.00 | 4,205.00 | 4,130.00 | 4,135.00 | 4,135.00 | 51,731 |
| Dec 11, 2024 | 4,120.00 | 4,190.00 | 4,095.00 | 4,145.00 | 4,145.00 | 44,279 |
| Dec 10, 2024 | 3,915.00 | 4,080.00 | 3,915.00 | 4,080.00 | 4,080.00 | 62,804 |
| Dec 9, 2024 | 4,000.00 | 4,090.00 | 3,900.00 | 3,970.00 | 3,970.00 | 157,150 |
| Dec 6, 2024 | 4,190.00 | 4,190.00 | 4,070.00 | 4,095.00 | 4,095.00 | 81,490 |
| Dec 5, 2024 | 4,245.00 | 4,280.00 | 4,150.00 | 4,170.00 | 4,170.00 | 39,187 |
| Dec 4, 2024 | 4,200.00 | 4,240.00 | 4,150.00 | 4,230.00 | 4,230.00 | 25,997 |
| Dec 3, 2024 | 4,225.00 | 4,270.00 | 4,200.00 | 4,240.00 | 4,240.00 | 49,823 |
| Dec 2, 2024 | 4,260.00 | 4,280.00 | 4,210.00 | 4,220.00 | 4,220.00 | 29,441 |
| Nov 29, 2024 | 4,335.00 | 4,355.00 | 4,255.00 | 4,255.00 | 4,255.00 | 82,276 |
| Nov 28, 2024 | 4,285.00 | 4,450.00 | 4,250.00 | 4,355.00 | 4,355.00 | 165,121 |
| Nov 27, 2024 | 4,695.00 | 4,695.00 | 4,640.00 | 4,665.00 | 4,665.00 | 99,099 |
| Nov 26, 2024 | 4,695.00 | 4,695.00 | 4,655.00 | 4,675.00 | 4,675.00 | 69,039 |
| Nov 25, 2024 | 4,615.00 | 4,690.00 | 4,615.00 | 4,675.00 | 4,675.00 | 57,944 |
| Nov 22, 2024 | 4,620.00 | 4,630.00 | 4,615.00 | 4,615.00 | 4,615.00 | 32,781 |
| Nov 21, 2024 | 4,675.00 | 4,675.00 | 4,570.00 | 4,620.00 | 4,620.00 | 48,153 |
| Nov 20, 2024 | 4,675.00 | 4,675.00 | 4,585.00 | 4,620.00 | 4,620.00 | 15,580 |
| Nov 19, 2024 | 4,640.00 | 4,640.00 | 4,600.00 | 4,620.00 | 4,620.00 | 35,313 |
| Nov 18, 2024 | 4,650.00 | 4,650.00 | 4,550.00 | 4,615.00 | 4,615.00 | 30,935 |
| Nov 15, 2024 | 4,650.00 | 4,650.00 | 4,525.00 | 4,570.00 | 4,570.00 | 33,094 |
| Nov 14, 2024 | 4,575.00 | 4,660.00 | 4,545.00 | 4,565.00 | 4,565.00 | 20,866 |
| Nov 13, 2024 | 4,600.00 | 4,700.00 | 4,555.00 | 4,575.00 | 4,575.00 | 28,378 |
| Nov 12, 2024 | 4,635.00 | 4,650.00 | 4,550.00 | 4,615.00 | 4,615.00 | 105,669 |
| Nov 11, 2024 | 4,650.00 | 4,650.00 | 4,590.00 | 4,610.00 | 4,610.00 | 52,534 |
| Nov 8, 2024 | 4,615.00 | 4,630.00 | 4,605.00 | 4,630.00 | 4,630.00 | 14,386 |
| Nov 7, 2024 | 4,670.00 | 4,670.00 | 4,590.00 | 4,605.00 | 4,605.00 | 17,383 |
| Nov 6, 2024 | 4,625.00 | 4,695.00 | 4,590.00 | 4,610.00 | 4,610.00 | 32,726 |
| Nov 5, 2024 | 4,620.00 | 4,630.00 | 4,600.00 | 4,610.00 | 4,610.00 | 30,532 |
| Nov 4, 2024 | 4,650.00 | 4,650.00 | 4,600.00 | 4,620.00 | 4,620.00 | 18,918 |
| Nov 1, 2024 | 4,630.00 | 4,700.00 | 4,605.00 | 4,650.00 | 4,650.00 | 15,730 |
| Oct 31, 2024 | 4,745.00 | 4,745.00 | 4,600.00 | 4,630.00 | 4,630.00 | 34,704 |
| Oct 30, 2024 | 4,715.00 | 4,715.00 | 4,605.00 | 4,625.00 | 4,625.00 | 51,751 |
| Oct 29, 2024 | 4,755.00 | 4,780.00 | 4,685.00 | 4,715.00 | 4,715.00 | 29,114 |
| Oct 28, 2024 | 4,795.00 | 4,795.00 | 4,720.00 | 4,755.00 | 4,755.00 | 62,985 |
| Oct 25, 2024 | 4,710.00 | 4,795.00 | 4,680.00 | 4,785.00 | 4,785.00 | 99,855 |
| Oct 24, 2024 | 4,700.00 | 4,720.00 | 4,675.00 | 4,700.00 | 4,700.00 | 21,317 |
| Oct 23, 2024 | 4,680.00 | 4,710.00 | 4,680.00 | 4,700.00 | 4,700.00 | 8,802 |
| Oct 22, 2024 | 4,680.00 | 4,710.00 | 4,655.00 | 4,675.00 | 4,675.00 | 22,715 |
| Oct 21, 2024 | 4,690.00 | 4,715.00 | 4,685.00 | 4,700.00 | 4,700.00 | 18,902 |
| Oct 18, 2024 | 4,690.00 | 4,700.00 | 4,680.00 | 4,690.00 | 4,690.00 | 42,129 |
| Oct 17, 2024 | 4,685.00 | 4,700.00 | 4,675.00 | 4,690.00 | 4,690.00 | 20,400 |
| Oct 16, 2024 | 4,670.00 | 4,690.00 | 4,645.00 | 4,685.00 | 4,685.00 | 18,718 |
| Oct 15, 2024 | 4,580.00 | 4,700.00 | 4,555.00 | 4,670.00 | 4,670.00 | 56,486 |
| Oct 14, 2024 | 4,565.00 | 4,595.00 | 4,555.00 | 4,565.00 | 4,565.00 | 63,387 |
| Oct 11, 2024 | 4,560.00 | 4,595.00 | 4,540.00 | 4,565.00 | 4,565.00 | 71,407 |
| Oct 10, 2024 | 4,510.00 | 4,570.00 | 4,510.00 | 4,560.00 | 4,560.00 | 76,457 |
| Oct 8, 2024 | 4,560.00 | 4,565.00 | 4,515.00 | 4,535.00 | 4,535.00 | 31,290 |
| Oct 7, 2024 | 4,530.00 | 4,900.00 | 4,525.00 | 4,560.00 | 4,560.00 | 93,438 |
| Oct 4, 2024 | 4,550.00 | 4,555.00 | 4,530.00 | 4,535.00 | 4,535.00 | 45,585 |
| Oct 2, 2024 | 4,580.00 | 4,590.00 | 4,520.00 | 4,550.00 | 4,550.00 | 87,143 |
| Sep 30, 2024 | 4,575.00 | 4,600.00 | 4,575.00 | 4,600.00 | 4,600.00 | 28,336 |
| Sep 27, 2024 | 4,555.00 | 4,585.00 | 4,535.00 | 4,570.00 | 4,570.00 | 25,339 |
| Sep 26, 2024 | 4,530.00 | 4,555.00 | 4,530.00 | 4,555.00 | 4,555.00 | 25,186 |
| Sep 25, 2024 | 4,535.00 | 4,540.00 | 4,525.00 | 4,540.00 | 4,540.00 | 17,946 |
| Sep 24, 2024 | 4,540.00 | 4,555.00 | 4,520.00 | 4,535.00 | 4,535.00 | 21,258 |
| Sep 23, 2024 | 4,535.00 | 4,545.00 | 4,530.00 | 4,540.00 | 4,540.00 | 24,518 |
| Sep 20, 2024 | 4,535.00 | 4,545.00 | 4,520.00 | 4,535.00 | 4,535.00 | 60,283 |
| Sep 19, 2024 | 4,540.00 | 4,540.00 | 4,500.00 | 4,530.00 | 4,530.00 | 48,231 |
| Sep 13, 2024 | 4,510.00 | 4,530.00 | 4,505.00 | 4,530.00 | 4,530.00 | 20,333 |
| Sep 12, 2024 | 4,530.00 | 4,530.00 | 4,510.00 | 4,510.00 | 4,510.00 | 19,180 |
| Sep 11, 2024 | 4,540.00 | 4,540.00 | 4,510.00 | 4,520.00 | 4,520.00 | 27,014 |
| Sep 10, 2024 | 4,510.00 | 4,525.00 | 4,500.00 | 4,515.00 | 4,515.00 | 20,274 |
| Sep 9, 2024 | 4,510.00 | 4,520.00 | 4,490.00 | 4,510.00 | 4,510.00 | 8,777 |
| Sep 6, 2024 | 4,515.00 | 4,515.00 | 4,500.00 | 4,515.00 | 4,515.00 | 14,314 |
| Sep 5, 2024 | 4,520.00 | 4,520.00 | 4,505.00 | 4,515.00 | 4,515.00 | 29,232 |
| Sep 4, 2024 | 4,495.00 | 4,515.00 | 4,490.00 | 4,510.00 | 4,510.00 | 18,734 |
| Sep 3, 2024 | 4,525.00 | 4,525.00 | 4,495.00 | 4,515.00 | 4,515.00 | 21,227 |
| Sep 2, 2024 | 4,570.00 | 4,570.00 | 4,485.00 | 4,515.00 | 4,515.00 | 31,396 |
| Aug 30, 2024 | 4,505.00 | 4,515.00 | 4,490.00 | 4,510.00 | 4,510.00 | 41,002 |
| Aug 29, 2024 | 4,495.00 | 4,500.00 | 4,450.00 | 4,495.00 | 4,495.00 | 18,623 |
| Aug 28, 2024 | 4,490.00 | 4,495.00 | 4,475.00 | 4,495.00 | 4,495.00 | 16,129 |
| Aug 27, 2024 | 4,490.00 | 4,500.00 | 4,460.00 | 4,480.00 | 4,480.00 | 23,212 |
| Aug 26, 2024 | 4,505.00 | 4,530.00 | 4,465.00 | 4,490.00 | 4,490.00 | 58,043 |
| Aug 23, 2024 | 4,495.00 | 4,495.00 | 4,470.00 | 4,485.00 | 4,485.00 | 10,457 |
| Aug 22, 2024 | 4,490.00 | 4,500.00 | 4,470.00 | 4,485.00 | 4,485.00 | 4,937 |
| Aug 21, 2024 | 4,520.00 | 4,520.00 | 4,465.00 | 4,490.00 | 4,490.00 | 14,642 |
| Aug 20, 2024 | 4,530.00 | 4,530.00 | 4,490.00 | 4,505.00 | 4,505.00 | 37,162 |
| Aug 19, 2024 | 4,465.00 | 4,540.00 | 4,430.00 | 4,520.00 | 4,520.00 | 67,644 |
| Aug 16, 2024 | 4,490.00 | 4,490.00 | 4,465.00 | 4,480.00 | 4,480.00 | 14,861 |
| Aug 14, 2024 | 4,490.00 | 4,490.00 | 4,455.00 | 4,465.00 | 4,465.00 | 17,388 |
| Aug 13, 2024 | 4,490.00 | 4,490.00 | 4,445.00 | 4,460.00 | 4,460.00 | 32,614 |
| Aug 12, 2024 | 4,515.00 | 4,515.00 | 4,455.00 | 4,485.00 | 4,485.00 | 22,292 |
| Aug 9, 2024 | 4,470.00 | 4,500.00 | 4,405.00 | 4,460.00 | 4,460.00 | 24,802 |
| Aug 8, 2024 | 4,560.00 | 4,560.00 | 4,415.00 | 4,470.00 | 4,470.00 | 48,430 |
| Aug 7, 2024 | 4,520.00 | 4,525.00 | 4,495.00 | 4,525.00 | 4,525.00 | 29,927 |
| Aug 6, 2024 | 4,345.00 | 4,510.00 | 4,345.00 | 4,495.00 | 4,495.00 | 49,030 |
| Aug 5, 2024 | 4,500.00 | 4,500.00 | 4,305.00 | 4,345.00 | 4,345.00 | 56,344 |
| Aug 2, 2024 | 4,560.00 | 4,560.00 | 4,505.00 | 4,520.00 | 4,520.00 | 32,147 |
| Aug 1, 2024 | 4,530.00 | 4,565.00 | 4,510.00 | 4,525.00 | 4,525.00 | 42,972 |
| Jul 31, 2024 | 4,520.00 | 4,550.00 | 4,520.00 | 4,525.00 | 4,525.00 | 91,456 |
| Jul 30, 2024 | 4,505.00 | 4,520.00 | 4,485.00 | 4,510.00 | 4,510.00 | 39,672 |
| Jul 29, 2024 | 4,460.00 | 4,535.00 | 4,460.00 | 4,505.00 | 4,505.00 | 58,003 |
| Jul 26, 2024 | 4,495.00 | 4,510.00 | 4,475.00 | 4,495.00 | 4,495.00 | 24,111 |
| Jul 25, 2024 | 4,505.00 | 4,505.00 | 4,460.00 | 4,495.00 | 4,495.00 | 22,566 |
| Jul 24, 2024 | 4,505.00 | 4,510.00 | 4,470.00 | 4,505.00 | 4,505.00 | 24,414 |
| Jul 23, 2024 | 4,500.00 | 4,510.00 | 4,475.00 | 4,505.00 | 4,505.00 | 49,029 |
| Jul 22, 2024 | 4,505.00 | 4,510.00 | 4,490.00 | 4,500.00 | 4,500.00 | 28,742 |
| Jul 19, 2024 | 4,505.00 | 4,515.00 | 4,490.00 | 4,505.00 | 4,505.00 | 68,401 |
| Jul 18, 2024 | 4,410.00 | 4,505.00 | 4,405.00 | 4,495.00 | 4,495.00 | 52,948 |
| Jul 17, 2024 | 4,470.00 | 4,480.00 | 4,410.00 | 4,480.00 | 4,480.00 | 85,823 |
| Jul 16, 2024 | 4,420.00 | 4,420.00 | 4,385.00 | 4,410.00 | 4,410.00 | 34,907 |
| Jul 15, 2024 | 4,400.00 | 4,410.00 | 4,365.00 | 4,400.00 | 4,400.00 | 22,253 |
| Jul 12, 2024 | 4,385.00 | 4,395.00 | 4,360.00 | 4,395.00 | 4,395.00 | 15,428 |
| Jul 11, 2024 | 4,350.00 | 4,385.00 | 4,300.00 | 4,365.00 | 4,365.00 | 40,545 |
| Jul 10, 2024 | 4,390.00 | 4,395.00 | 4,360.00 | 4,375.00 | 4,375.00 | 24,146 |
| Jul 9, 2024 | 4,385.00 | 4,395.00 | 4,375.00 | 4,390.00 | 4,390.00 | 10,478 |
| Jul 8, 2024 | 4,360.00 | 4,385.00 | 4,360.00 | 4,380.00 | 4,380.00 | 17,450 |
| Jul 5, 2024 | 4,345.00 | 4,365.00 | 4,325.00 | 4,355.00 | 4,355.00 | 33,293 |
| Jul 4, 2024 | 4,405.00 | 4,405.00 | 4,370.00 | 4,370.00 | 4,370.00 | 10,552 |
| Jul 3, 2024 | 4,405.00 | 4,405.00 | 4,355.00 | 4,385.00 | 4,385.00 | 15,174 |
| Jul 2, 2024 | 4,410.00 | 4,425.00 | 4,380.00 | 4,385.00 | 4,385.00 | 20,971 |
| Jul 1, 2024 | 4,390.00 | 4,410.00 | 4,365.00 | 4,380.00 | 4,380.00 | 13,143 |
| Jun 28, 2024 | 4,405.00 | 4,405.00 | 4,365.00 | 4,385.00 | 4,385.00 | 28,611 |
| Jun 27, 2024 | 4,380.00 | 4,410.00 | 4,360.00 | 4,395.00 | 4,395.00 | 19,015 |
| Jun 26, 2024 | 4,365.00 | 4,370.00 | 4,355.00 | 4,370.00 | 4,370.00 | 8,641 |
| Jun 25, 2024 | 4,345.00 | 4,355.00 | 4,305.00 | 4,355.00 | 4,355.00 | 22,132 |
| Jun 24, 2024 | 4,395.00 | 4,395.00 | 4,300.00 | 4,345.00 | 4,345.00 | 8,943 |
| Jun 21, 2024 | 4,395.00 | 4,395.00 | 4,200.00 | 4,355.00 | 4,355.00 | 12,084 |
| Jun 20, 2024 | 4,410.00 | 4,410.00 | 4,355.00 | 4,365.00 | 4,365.00 | 10,485 |
| Jun 19, 2024 | 4,450.00 | 4,450.00 | 4,350.00 | 4,400.00 | 4,400.00 | 21,140 |
| Jun 18, 2024 | 4,390.00 | 4,450.00 | 4,350.00 | 4,410.00 | 4,410.00 | 36,828 |
| Jun 17, 2024 | 4,395.00 | 4,395.00 | 4,340.00 | 4,370.00 | 4,370.00 | 21,183 |
| Jun 14, 2024 | 4,450.00 | 4,450.00 | 4,335.00 | 4,355.00 | 4,355.00 | 35,346 |
| Jun 13, 2024 | 4,375.00 | 4,600.00 | 4,350.00 | 4,375.00 | 4,375.00 | 33,988 |
| Jun 12, 2024 | 4,350.00 | 4,350.00 | 4,330.00 | 4,350.00 | 4,350.00 | 15,539 |
| Jun 11, 2024 | 4,380.00 | 4,380.00 | 4,335.00 | 4,345.00 | 4,345.00 | 10,392 |
| Jun 10, 2024 | 4,330.00 | 4,380.00 | 4,315.00 | 4,345.00 | 4,345.00 | 15,694 |
| Jun 7, 2024 | 4,340.00 | 4,340.00 | 4,310.00 | 4,330.00 | 4,330.00 | 11,654 |
| Jun 5, 2024 | 4,350.00 | 4,350.00 | 4,285.00 | 4,305.00 | 4,305.00 | 9,804 |
| Jun 4, 2024 | 4,330.00 | 4,345.00 | 4,270.00 | 4,310.00 | 4,310.00 | 43,217 |
| Jun 3, 2024 | 4,315.00 | 4,325.00 | 4,280.00 | 4,285.00 | 4,285.00 | 28,958 |
| May 31, 2024 | 4,345.00 | 4,345.00 | 4,310.00 | 4,315.00 | 4,315.00 | 26,361 |
| May 30, 2024 | 140.00 Dividend | |||||
| May 30, 2024 | 4,375.00 | 4,375.00 | 4,320.00 | 4,345.00 | 4,345.00 | 64,275 |
| May 29, 2024 | 4,470.00 | 4,480.00 | 4,440.00 | 4,470.00 | 4,330.00 | 33,456 |
| May 28, 2024 | 4,475.00 | 4,480.00 | 4,420.00 | 4,470.00 | 4,330.00 | 42,165 |
| May 27, 2024 | 4,420.00 | 4,480.00 | 4,400.00 | 4,475.00 | 4,334.84 | 63,534 |
| May 24, 2024 | 4,420.00 | 4,420.00 | 4,375.00 | 4,400.00 | 4,262.19 | 49,327 |
| May 23, 2024 | 4,405.00 | 4,410.00 | 4,375.00 | 4,390.00 | 4,252.51 | 28,489 |
| May 22, 2024 | 4,415.00 | 4,415.00 | 4,365.00 | 4,400.00 | 4,262.19 | 38,243 |
| May 21, 2024 | 4,410.00 | 4,410.00 | 4,370.00 | 4,395.00 | 4,257.35 | 24,587 |
| May 20, 2024 | 4,420.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,233.13 | 34,905 |
| May 17, 2024 | 4,435.00 | 4,445.00 | 4,415.00 | 4,420.00 | 4,281.57 | 30,779 |
| May 16, 2024 | 4,460.00 | 4,460.00 | 4,435.00 | 4,435.00 | 4,296.10 | 16,697 |
| May 14, 2024 | 4,430.00 | 4,445.00 | 4,420.00 | 4,430.00 | 4,291.25 | 14,880 |
| May 13, 2024 | 4,400.00 | 4,430.00 | 4,395.00 | 4,425.00 | 4,286.41 | 38,438 |
| May 10, 2024 | 4,410.00 | 4,430.00 | 4,395.00 | 4,400.00 | 4,262.19 | 47,002 |
| May 9, 2024 | 4,380.00 | 4,425.00 | 4,375.00 | 4,410.00 | 4,271.88 | 19,966 |
| May 8, 2024 | 4,385.00 | 4,385.00 | 4,325.00 | 4,380.00 | 4,242.82 | 40,829 |
| May 7, 2024 | 4,380.00 | 4,380.00 | 4,350.00 | 4,350.00 | 4,213.76 | 32,335 |
| May 3, 2024 | 4,345.00 | 4,365.00 | 4,335.00 | 4,365.00 | 4,228.29 | 20,889 |
| May 2, 2024 | 4,305.00 | 4,350.00 | 4,305.00 | 4,335.00 | 4,199.23 | 21,018 |
| Apr 30, 2024 | 4,290.00 | 4,310.00 | 4,285.00 | 4,305.00 | 4,170.17 | 20,532 |
| Apr 29, 2024 | 4,280.00 | 4,300.00 | 4,275.00 | 4,295.00 | 4,160.48 | 57,739 |
| Apr 26, 2024 | 4,270.00 | 4,280.00 | 4,260.00 | 4,280.00 | 4,145.95 | 20,240 |
| Apr 25, 2024 | 4,265.00 | 4,280.00 | 4,255.00 | 4,275.00 | 4,141.11 | 17,712 |
| Apr 24, 2024 | 4,270.00 | 4,270.00 | 4,240.00 | 4,260.00 | 4,126.58 | 13,150 |
| Apr 23, 2024 | 4,265.00 | 4,280.00 | 4,240.00 | 4,255.00 | 4,121.73 | 14,835 |
| Apr 22, 2024 | 4,260.00 | 4,270.00 | 4,245.00 | 4,265.00 | 4,131.42 | 21,483 |
| Apr 19, 2024 | 4,250.00 | 4,260.00 | 4,225.00 | 4,255.00 | 4,121.73 | 11,245 |
| Apr 18, 2024 | 4,240.00 | 4,265.00 | 4,205.00 | 4,250.00 | 4,116.89 | 21,432 |
| Apr 17, 2024 | 4,255.00 | 4,255.00 | 4,235.00 | 4,235.00 | 4,102.36 | 18,160 |
| Apr 16, 2024 | 4,275.00 | 4,285.00 | 4,240.00 | 4,255.00 | 4,121.73 | 39,940 |
| Apr 15, 2024 | 4,290.00 | 4,290.00 | 4,265.00 | 4,275.00 | 4,141.11 | 12,375 |
| Apr 12, 2024 | 4,275.00 | 4,285.00 | 4,265.00 | 4,285.00 | 4,150.79 | 12,024 |
| Apr 11, 2024 | 4,300.00 | 4,300.00 | 4,265.00 | 4,270.00 | 4,136.26 | 23,495 |
| Apr 9, 2024 | 4,295.00 | 4,295.00 | 4,260.00 | 4,270.00 | 4,136.26 | 19,931 |
| Apr 8, 2024 | 4,295.00 | 4,295.00 | 4,265.00 | 4,290.00 | 4,155.64 | 33,083 |
| Apr 5, 2024 | 4,290.00 | 4,300.00 | 4,270.00 | 4,285.00 | 4,150.79 | 20,869 |
| Apr 4, 2024 | 4,300.00 | 4,305.00 | 4,275.00 | 4,295.00 | 4,160.48 | 29,793 |
| Apr 3, 2024 | 4,265.00 | 4,320.00 | 4,250.00 | 4,305.00 | 4,170.17 | 103,965 |
| Apr 2, 2024 | 4,285.00 | 4,285.00 | 4,250.00 | 4,260.00 | 4,126.58 | 37,494 |
| Apr 1, 2024 | 4,285.00 | 4,285.00 | 4,260.00 | 4,270.00 | 4,136.26 | 36,415 |
| Mar 29, 2024 | 4,290.00 | 4,290.00 | 4,250.00 | 4,270.00 | 4,136.26 | 39,837 |
| Mar 28, 2024 | 4,290.00 | 4,290.00 | 4,250.00 | 4,270.00 | 4,136.26 | 36,965 |
| Mar 27, 2024 | 4,280.00 | 4,305.00 | 4,250.00 | 4,270.00 | 4,136.26 | 27,473 |
| Mar 26, 2024 | 4,280.00 | 4,310.00 | 4,255.00 | 4,265.00 | 4,131.42 | 98,556 |
| Mar 25, 2024 | 4,300.00 | 4,315.00 | 4,275.00 | 4,280.00 | 4,145.95 | 30,911 |
| Mar 22, 2024 | 4,290.00 | 4,305.00 | 4,275.00 | 4,285.00 | 4,150.79 | 48,270 |
| Mar 21, 2024 | 4,260.00 | 4,290.00 | 4,245.00 | 4,285.00 | 4,150.79 | 34,840 |
| Mar 20, 2024 | 4,275.00 | 4,300.00 | 4,270.00 | 4,275.00 | 4,141.11 | 7,376 |
| Mar 19, 2024 | 4,305.00 | 4,305.00 | 4,255.00 | 4,275.00 | 4,141.11 | 31,246 |
| Mar 18, 2024 | 4,300.00 | 4,300.00 | 4,250.00 | 4,265.00 | 4,131.42 | 55,858 |
| Mar 15, 2024 | 4,320.00 | 4,320.00 | 4,285.00 | 4,290.00 | 4,155.64 | 31,128 |
| Mar 14, 2024 | 4,300.00 | 4,300.00 | 4,270.00 | 4,290.00 | 4,155.64 | 22,399 |
| Mar 13, 2024 | 4,290.00 | 4,320.00 | 4,285.00 | 4,295.00 | 4,160.48 | 27,559 |
| Mar 12, 2024 | 4,335.00 | 4,335.00 | 4,270.00 | 4,300.00 | 4,165.32 | 51,128 |
| Mar 11, 2024 | 4,355.00 | 4,355.00 | 4,270.00 | 4,330.00 | 4,194.38 | 39,632 |
| Mar 8, 2024 | 4,365.00 | 4,365.00 | 4,295.00 | 4,355.00 | 4,218.60 | 43,461 |
| Mar 7, 2024 | 4,380.00 | 4,425.00 | 4,340.00 | 4,360.00 | 4,223.45 | 47,589 |
| Mar 6, 2024 | 4,245.00 | 4,370.00 | 4,245.00 | 4,370.00 | 4,233.13 | 48,101 |
| Mar 5, 2024 | 4,235.00 | 4,260.00 | 4,205.00 | 4,260.00 | 4,126.58 | 40,680 |
| Mar 4, 2024 | 4,205.00 | 4,225.00 | 4,205.00 | 4,225.00 | 4,092.67 | 35,911 |
| Feb 29, 2024 | 4,175.00 | 4,215.00 | 4,165.00 | 4,215.00 | 4,082.99 | 58,150 |
| Feb 28, 2024 | 4,145.00 | 4,170.00 | 4,125.00 | 4,165.00 | 4,034.55 | 43,969 |
| Feb 27, 2024 | 4,090.00 | 4,165.00 | 4,090.00 | 4,165.00 | 4,034.55 | 50,968 |
| Feb 26, 2024 | 4,070.00 | 4,100.00 | 4,070.00 | 4,100.00 | 3,971.59 | 53,404 |
| Feb 23, 2024 | 4,035.00 | 4,075.00 | 4,025.00 | 4,070.00 | 3,942.53 | 46,456 |
| Feb 22, 2024 | 4,040.00 | 4,040.00 | 4,005.00 | 4,035.00 | 3,908.62 | 14,721 |
| Feb 21, 2024 | 4,045.00 | 4,045.00 | 4,010.00 | 4,040.00 | 3,913.47 | 10,761 |
| Feb 20, 2024 | 4,025.00 | 4,035.00 | 4,005.00 | 4,025.00 | 3,898.94 | 28,892 |
| Feb 19, 2024 | 4,030.00 | 4,030.00 | 3,900.00 | 4,025.00 | 3,898.94 | 31,156 |
| Feb 16, 2024 | 4,020.00 | 4,065.00 | 4,010.00 | 4,020.00 | 3,894.09 | 14,050 |
| Feb 15, 2024 | 4,040.00 | 4,040.00 | 4,010.00 | 4,030.00 | 3,903.78 | 7,531 |
| Feb 14, 2024 | 4,035.00 | 4,040.00 | 3,980.00 | 4,025.00 | 3,898.94 | 44,054 |
| Feb 13, 2024 | 4,055.00 | 4,055.00 | 4,010.00 | 4,025.00 | 3,898.94 | 28,770 |
| Feb 8, 2024 | 4,030.00 | 4,060.00 | 4,025.00 | 4,025.00 | 3,898.94 | 23,482 |
| Feb 7, 2024 | 4,030.00 | 4,040.00 | 4,025.00 | 4,035.00 | 3,908.62 | 15,309 |
| Feb 6, 2024 | 4,030.00 | 4,030.00 | 4,020.00 | 4,030.00 | 3,903.78 | 7,793 |
| Feb 5, 2024 | 4,015.00 | 4,030.00 | 4,005.00 | 4,030.00 | 3,903.78 | 31,105 |
| Feb 2, 2024 | 4,015.00 | 4,020.00 | 4,000.00 | 4,015.00 | 3,889.25 | 13,319 |
| Feb 1, 2024 | 3,985.00 | 4,010.00 | 3,980.00 | 4,010.00 | 3,884.41 | 19,454 |
| Jan 31, 2024 | 4,005.00 | 4,005.00 | 3,985.00 | 3,985.00 | 3,860.19 | 26,855 |
| Jan 30, 2024 | 4,020.00 | 4,020.00 | 3,995.00 | 4,000.00 | 3,874.72 | 6,454 |
| Jan 29, 2024 | 3,990.00 | 3,995.00 | 3,980.00 | 3,995.00 | 3,869.88 | 10,478 |
| Jan 26, 2024 | 3,985.00 | 3,985.00 | 3,965.00 | 3,980.00 | 3,855.35 | 16,788 |
| Jan 25, 2024 | 4,025.00 | 4,025.00 | 3,970.00 | 3,980.00 | 3,855.35 | 15,593 |
| Jan 24, 2024 | 4,045.00 | 4,045.00 | 3,975.00 | 3,980.00 | 3,855.35 | 12,684 |
| Jan 23, 2024 | 3,995.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,855.35 | 9,398 |
| Jan 22, 2024 | 3,990.00 | 4,000.00 | 3,985.00 | 3,995.00 | 3,869.88 | 12,360 |
| Jan 19, 2024 | 4,070.00 | 4,070.00 | 3,965.00 | 4,000.00 | 3,874.72 | 26,888 |
| Jan 18, 2024 | 4,050.00 | 4,050.00 | 3,985.00 | 4,000.00 | 3,874.72 | 7,711 |
| Jan 17, 2024 | 4,015.00 | 4,025.00 | 3,985.00 | 4,000.00 | 3,874.72 | 15,466 |
| Jan 16, 2024 | 4,035.00 | 4,035.00 | 4,000.00 | 4,015.00 | 3,889.25 | 12,727 |
| Jan 15, 2024 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 3,894.09 | 374 |
| Jan 12, 2024 | 4,005.00 | 4,040.00 | 4,005.00 | 4,025.00 | 3,898.94 | 3,989 |
| Jan 11, 2024 | 4,055.00 | 4,055.00 | 4,020.00 | 4,020.00 | 3,894.09 | 3,140 |
| Jan 10, 2024 | 4,075.00 | 4,075.00 | 4,020.00 | 4,030.00 | 3,903.78 | 20,117 |
| Jan 9, 2024 | 4,035.00 | 4,045.00 | 4,020.00 | 4,025.00 | 3,898.94 | 7,960 |
| Jan 8, 2024 | 4,040.00 | 4,040.00 | 4,020.00 | 4,025.00 | 3,898.94 | 17,648 |
| Jan 5, 2024 | 4,050.00 | 4,050.00 | 4,010.00 | 4,030.00 | 3,903.78 | 5,243 |
| Jan 4, 2024 | 4,045.00 | 4,045.00 | 4,035.00 | 4,040.00 | 3,913.47 | 7,626 |
| Jan 3, 2024 | 4,050.00 | 4,050.00 | 4,020.00 | 4,045.00 | 3,918.31 | 35,251 |
| Jan 2, 2024 | 4,090.00 | 4,090.00 | 3,955.00 | 4,045.00 | 3,918.31 | 20,024 |
| Dec 28, 2023 | 4,010.00 | 4,030.00 | 3,990.00 | 4,020.00 | 3,894.09 | 16,059 |
| Dec 27, 2023 | 4,040.00 | 4,040.00 | 3,980.00 | 4,000.00 | 3,874.72 | 15,046 |
| Dec 26, 2023 | 4,050.00 | 4,050.00 | 3,975.00 | 4,000.00 | 3,874.72 | 29,936 |
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%