KOSDAQ - Delayed Quote KRW
389500.KS,0P0001PW14,7163 (389500.KS)
As of July 20 at 5:00:00 AM GMT+9. Market Open.
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 23, 2024 | 13,810.00 | 14,560.00 | 13,800.00 | 14,420.00 | 14,420.00 | 21,106 |
| Dec 20, 2024 | 14,260.00 | 14,610.00 | 13,800.00 | 13,800.00 | 13,800.00 | 22,879 |
| Dec 19, 2024 | 14,100.00 | 14,680.00 | 13,800.00 | 14,260.00 | 14,260.00 | 18,402 |
| Dec 18, 2024 | 14,740.00 | 15,240.00 | 14,430.00 | 14,550.00 | 14,550.00 | 28,586 |
| Dec 17, 2024 | 14,750.00 | 14,750.00 | 14,090.00 | 14,440.00 | 14,440.00 | 15,446 |
| Dec 16, 2024 | 14,320.00 | 14,850.00 | 14,310.00 | 14,520.00 | 14,520.00 | 32,983 |
| Dec 13, 2024 | 14,040.00 | 14,230.00 | 13,870.00 | 14,230.00 | 14,230.00 | 49,729 |
| Dec 12, 2024 | 14,390.00 | 14,390.00 | 13,750.00 | 14,220.00 | 14,220.00 | 28,740 |
| Dec 11, 2024 | 13,790.00 | 14,250.00 | 13,720.00 | 13,850.00 | 13,850.00 | 20,865 |
| Dec 10, 2024 | 12,740.00 | 13,800.00 | 12,740.00 | 13,790.00 | 13,790.00 | 25,219 |
| Dec 9, 2024 | 13,610.00 | 13,990.00 | 12,740.00 | 12,740.00 | 12,740.00 | 47,389 |
| Dec 6, 2024 | 14,620.00 | 14,800.00 | 13,490.00 | 14,250.00 | 14,250.00 | 57,417 |
| Dec 5, 2024 | 15,070.00 | 15,200.00 | 14,680.00 | 14,800.00 | 14,800.00 | 29,982 |
| Dec 4, 2024 | 15,500.00 | 16,150.00 | 15,000.00 | 15,200.00 | 15,200.00 | 59,584 |
| Dec 3, 2024 | 16,520.00 | 16,680.00 | 15,670.00 | 16,180.00 | 16,180.00 | 50,688 |
| Dec 2, 2024 | 17,780.00 | 17,820.00 | 16,400.00 | 16,500.00 | 16,500.00 | 86,968 |
| Nov 29, 2024 | 17,000.00 | 19,200.00 | 16,500.00 | 17,780.00 | 17,780.00 | 280,645 |
| Nov 28, 2024 | 17,500.00 | 17,930.00 | 16,840.00 | 16,840.00 | 16,840.00 | 87,947 |
| Nov 27, 2024 | 17,000.00 | 17,400.00 | 16,100.00 | 17,200.00 | 17,200.00 | 75,890 |
| Nov 26, 2024 | 16,410.00 | 16,920.00 | 15,930.00 | 16,920.00 | 16,920.00 | 69,181 |
| Nov 25, 2024 | 15,820.00 | 16,450.00 | 15,820.00 | 16,350.00 | 16,350.00 | 50,328 |
| Nov 22, 2024 | 15,000.00 | 16,100.00 | 15,000.00 | 15,680.00 | 15,680.00 | 59,882 |
| Nov 21, 2024 | 15,520.00 | 15,970.00 | 14,700.00 | 14,720.00 | 14,720.00 | 35,952 |
| Nov 20, 2024 | 15,550.00 | 16,290.00 | 15,300.00 | 15,650.00 | 15,650.00 | 57,113 |
| Nov 19, 2024 | 14,660.00 | 16,900.00 | 14,660.00 | 15,590.00 | 15,590.00 | 158,950 |
| Nov 18, 2024 | 14,300.00 | 15,140.00 | 14,000.00 | 14,800.00 | 14,800.00 | 32,736 |
| Nov 15, 2024 | 13,940.00 | 15,100.00 | 13,500.00 | 14,300.00 | 14,300.00 | 69,804 |
| Nov 14, 2024 | 14,730.00 | 14,730.00 | 13,930.00 | 13,940.00 | 13,940.00 | 39,139 |
| Nov 13, 2024 | 14,580.00 | 15,950.00 | 13,700.00 | 14,740.00 | 14,740.00 | 98,203 |
| Nov 12, 2024 | 16,230.00 | 16,870.00 | 14,620.00 | 14,640.00 | 14,640.00 | 144,573 |
| Nov 11, 2024 | 15,700.00 | 15,980.00 | 15,200.00 | 15,980.00 | 15,980.00 | 35,958 |
| Nov 8, 2024 | 16,160.00 | 16,190.00 | 15,350.00 | 15,700.00 | 15,700.00 | 79,330 |
| Nov 7, 2024 | 13,770.00 | 17,830.00 | 13,610.00 | 16,370.00 | 16,370.00 | 527,070 |
| Nov 6, 2024 | 14,380.00 | 14,410.00 | 13,620.00 | 13,720.00 | 13,720.00 | 18,067 |
| Nov 5, 2024 | 14,250.00 | 14,370.00 | 13,900.00 | 14,120.00 | 14,120.00 | 13,318 |
| Nov 4, 2024 | 14,230.00 | 14,490.00 | 13,870.00 | 14,000.00 | 14,000.00 | 19,067 |
| Nov 1, 2024 | 14,010.00 | 14,400.00 | 14,010.00 | 14,230.00 | 14,230.00 | 14,089 |
| Oct 31, 2024 | 14,110.00 | 14,690.00 | 13,610.00 | 14,440.00 | 14,440.00 | 14,504 |
| Oct 30, 2024 | 14,600.00 | 14,810.00 | 14,110.00 | 14,110.00 | 14,110.00 | 14,804 |
| Oct 29, 2024 | 14,880.00 | 14,880.00 | 14,310.00 | 14,600.00 | 14,600.00 | 20,232 |
| Oct 28, 2024 | 14,450.00 | 14,990.00 | 14,000.00 | 14,880.00 | 14,880.00 | 20,154 |
| Oct 25, 2024 | 14,330.00 | 14,470.00 | 13,700.00 | 14,450.00 | 14,450.00 | 22,775 |
| Oct 24, 2024 | 14,700.00 | 14,980.00 | 14,160.00 | 14,280.00 | 14,280.00 | 24,903 |
| Oct 23, 2024 | 15,520.00 | 15,600.00 | 14,700.00 | 14,980.00 | 14,980.00 | 22,955 |
| Oct 22, 2024 | 16,210.00 | 16,210.00 | 14,850.00 | 15,180.00 | 15,180.00 | 49,705 |
| Oct 21, 2024 | 15,910.00 | 16,440.00 | 15,910.00 | 16,210.00 | 16,210.00 | 15,333 |
| Oct 18, 2024 | 16,550.00 | 16,550.00 | 15,800.00 | 15,900.00 | 15,900.00 | 19,573 |
| Oct 17, 2024 | 16,800.00 | 16,880.00 | 16,260.00 | 16,260.00 | 16,260.00 | 19,942 |
| Oct 16, 2024 | 17,150.00 | 17,150.00 | 16,670.00 | 16,740.00 | 16,740.00 | 13,363 |
| Oct 15, 2024 | 18,030.00 | 18,290.00 | 17,000.00 | 17,180.00 | 17,180.00 | 39,091 |
| Oct 14, 2024 | 16,720.00 | 17,670.00 | 16,720.00 | 17,620.00 | 17,620.00 | 32,917 |
| Oct 11, 2024 | 16,620.00 | 17,130.00 | 16,620.00 | 16,720.00 | 16,720.00 | 16,272 |
| Oct 10, 2024 | 17,030.00 | 17,270.00 | 16,570.00 | 16,780.00 | 16,780.00 | 17,512 |
| Oct 8, 2024 | 17,600.00 | 17,600.00 | 17,150.00 | 17,160.00 | 17,160.00 | 13,606 |
| Oct 7, 2024 | 16,720.00 | 17,680.00 | 16,720.00 | 17,600.00 | 17,600.00 | 23,776 |
| Oct 4, 2024 | 16,300.00 | 17,170.00 | 16,300.00 | 16,720.00 | 16,720.00 | 9,586 |
| Oct 2, 2024 | 16,600.00 | 17,200.00 | 16,410.00 | 16,680.00 | 16,680.00 | 22,980 |
| Sep 30, 2024 | 17,690.00 | 18,000.00 | 16,620.00 | 17,200.00 | 17,200.00 | 34,576 |
| Sep 27, 2024 | 18,100.00 | 18,100.00 | 17,550.00 | 17,690.00 | 17,690.00 | 28,986 |
| Sep 26, 2024 | 17,070.00 | 17,890.00 | 17,020.00 | 17,870.00 | 17,870.00 | 46,447 |
| Sep 25, 2024 | 17,170.00 | 17,500.00 | 16,880.00 | 17,070.00 | 17,070.00 | 27,829 |
| Sep 24, 2024 | 17,100.00 | 17,300.00 | 16,830.00 | 16,970.00 | 16,970.00 | 25,423 |
| Sep 23, 2024 | 18,000.00 | 18,000.00 | 17,120.00 | 17,120.00 | 17,120.00 | 46,983 |
| Sep 20, 2024 | 17,500.00 | 17,610.00 | 16,820.00 | 16,900.00 | 16,900.00 | 29,849 |
| Sep 19, 2024 | 17,120.00 | 17,230.00 | 16,700.00 | 17,000.00 | 17,000.00 | 32,191 |
| Sep 13, 2024 | 18,380.00 | 18,480.00 | 16,980.00 | 17,090.00 | 17,090.00 | 67,661 |
| Sep 12, 2024 | 17,730.00 | 18,500.00 | 17,300.00 | 18,380.00 | 18,380.00 | 83,993 |
| Sep 11, 2024 | 16,320.00 | 18,440.00 | 16,320.00 | 17,450.00 | 17,450.00 | 118,208 |
| Sep 10, 2024 | 16,650.00 | 16,840.00 | 16,160.00 | 16,160.00 | 16,160.00 | 33,747 |
| Sep 9, 2024 | 16,020.00 | 16,920.00 | 15,600.00 | 16,630.00 | 16,630.00 | 61,681 |
| Sep 6, 2024 | 20,500.00 | 20,500.00 | 16,500.00 | 16,920.00 | 16,920.00 | 323,959 |
| Sep 5, 2024 | 23,350.00 | 23,550.00 | 19,120.00 | 20,050.00 | 20,050.00 | 269,673 |
| Sep 4, 2024 | 21,800.00 | 23,850.00 | 21,200.00 | 23,350.00 | 23,350.00 | 188,397 |
| Sep 3, 2024 | 22,950.00 | 23,600.00 | 22,600.00 | 23,000.00 | 23,000.00 | 106,367 |
| Sep 2, 2024 | 22,800.00 | 23,700.00 | 22,050.00 | 23,300.00 | 23,300.00 | 237,453 |
| Aug 30, 2024 | 21,000.00 | 22,350.00 | 20,700.00 | 22,050.00 | 22,050.00 | 150,155 |
| Aug 29, 2024 | 19,890.00 | 21,600.00 | 19,680.00 | 21,450.00 | 21,450.00 | 137,713 |
| Aug 28, 2024 | 21,000.00 | 21,750.00 | 20,100.00 | 20,300.00 | 20,300.00 | 89,946 |
| Aug 27, 2024 | 21,000.00 | 21,300.00 | 20,350.00 | 21,100.00 | 21,100.00 | 63,891 |
| Aug 26, 2024 | 22,450.00 | 22,550.00 | 20,550.00 | 21,500.00 | 21,500.00 | 145,093 |
| Aug 23, 2024 | 21,650.00 | 22,300.00 | 20,900.00 | 22,100.00 | 22,100.00 | 136,367 |
| Aug 22, 2024 | 22,600.00 | 24,100.00 | 22,100.00 | 22,250.00 | 22,250.00 | 300,740 |
| Aug 21, 2024 | 21,500.00 | 27,300.00 | 21,250.00 | 23,900.00 | 23,900.00 | 991,787 |
| Aug 20, 2024 | 20,500.00 | 23,850.00 | 20,400.00 | 21,550.00 | 21,550.00 | 586,825 |
| Aug 19, 2024 | 18,900.00 | 20,450.00 | 17,570.00 | 19,780.00 | 19,780.00 | 316,604 |
| Aug 16, 2024 | 15,440.00 | 19,490.00 | 15,250.00 | 19,200.00 | 19,200.00 | 468,841 |
| Aug 14, 2024 | 13,850.00 | 17,450.00 | 13,850.00 | 15,110.00 | 15,110.00 | 444,106 |
| Aug 13, 2024 | 14,210.00 | 14,210.00 | 13,610.00 | 13,710.00 | 13,710.00 | 18,719 |
| Aug 12, 2024 | 13,340.00 | 14,010.00 | 13,340.00 | 13,990.00 | 13,990.00 | 17,111 |
| Aug 9, 2024 | 12,920.00 | 13,480.00 | 12,920.00 | 13,470.00 | 13,470.00 | 17,268 |
| Aug 8, 2024 | 13,250.00 | 13,300.00 | 12,470.00 | 12,880.00 | 12,880.00 | 23,827 |
| Aug 7, 2024 | 12,710.00 | 13,490.00 | 12,710.00 | 13,250.00 | 13,250.00 | 25,140 |
| Aug 6, 2024 | 12,590.00 | 13,650.00 | 12,590.00 | 12,930.00 | 12,930.00 | 55,152 |
| Aug 5, 2024 | 15,400.00 | 15,530.00 | 12,000.00 | 12,600.00 | 12,600.00 | 79,338 |
| Aug 2, 2024 | 17,150.00 | 17,150.00 | 15,650.00 | 15,870.00 | 15,870.00 | 24,036 |
| Aug 1, 2024 | 16,590.00 | 17,420.00 | 16,590.00 | 17,200.00 | 17,200.00 | 13,746 |
| Jul 31, 2024 | 16,650.00 | 16,730.00 | 16,300.00 | 16,730.00 | 16,730.00 | 9,635 |
| Jul 30, 2024 | 17,130.00 | 17,300.00 | 16,540.00 | 16,650.00 | 16,650.00 | 17,867 |
| Jul 29, 2024 | 16,800.00 | 17,330.00 | 16,710.00 | 17,280.00 | 17,280.00 | 16,764 |
| Jul 26, 2024 | 16,930.00 | 17,730.00 | 16,420.00 | 16,900.00 | 16,900.00 | 15,877 |
| Jul 25, 2024 | 17,100.00 | 17,490.00 | 16,600.00 | 17,100.00 | 17,100.00 | 25,519 |
| Jul 24, 2024 | 18,070.00 | 18,070.00 | 17,560.00 | 17,600.00 | 17,600.00 | 15,102 |
| Jul 23, 2024 | 18,290.00 | 18,610.00 | 18,000.00 | 18,010.00 | 18,010.00 | 15,075 |
| Jul 22, 2024 | 19,300.00 | 19,630.00 | 18,200.00 | 18,280.00 | 18,280.00 | 24,115 |
| Jul 19, 2024 | 19,090.00 | 19,550.00 | 19,090.00 | 19,300.00 | 19,300.00 | 7,163 |
| Jul 18, 2024 | 20,000.00 | 20,000.00 | 19,060.00 | 19,550.00 | 19,550.00 | 20,024 |
| Jul 17, 2024 | 19,940.00 | 20,250.00 | 19,700.00 | 19,840.00 | 19,840.00 | 14,620 |
| Jul 16, 2024 | 19,800.00 | 20,800.00 | 19,800.00 | 19,990.00 | 19,990.00 | 16,699 |
| Jul 15, 2024 | 20,500.00 | 20,500.00 | 19,960.00 | 20,250.00 | 20,250.00 | 13,334 |
| Jul 12, 2024 | 20,800.00 | 21,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | 46,038 |
| Jul 11, 2024 | 20,200.00 | 20,750.00 | 20,000.00 | 20,300.00 | 20,300.00 | 20,306 |
| Jul 10, 2024 | 19,780.00 | 20,600.00 | 19,390.00 | 20,200.00 | 20,200.00 | 28,435 |
| Jul 9, 2024 | 20,100.00 | 20,100.00 | 19,380.00 | 19,780.00 | 19,780.00 | 17,043 |
| Jul 8, 2024 | 19,130.00 | 20,050.00 | 19,130.00 | 19,990.00 | 19,990.00 | 31,003 |
| Jul 5, 2024 | 18,920.00 | 20,100.00 | 18,920.00 | 19,130.00 | 19,130.00 | 33,245 |
| Jul 4, 2024 | 19,180.00 | 19,490.00 | 18,640.00 | 18,890.00 | 18,890.00 | 31,817 |
| Jul 3, 2024 | 19,390.00 | 19,680.00 | 18,560.00 | 19,180.00 | 19,180.00 | 29,509 |
| Jul 2, 2024 | 20,550.00 | 20,550.00 | 19,200.00 | 19,390.00 | 19,390.00 | 34,143 |
| Jul 1, 2024 | 20,000.00 | 20,650.00 | 20,000.00 | 20,550.00 | 20,550.00 | 11,730 |
| Jun 28, 2024 | 19,800.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 17,213 |
| Jun 27, 2024 | 20,250.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 15,515 |
| Jun 26, 2024 | 20,800.00 | 20,950.00 | 20,300.00 | 20,350.00 | 20,350.00 | 12,970 |
| Jun 25, 2024 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 19,687 |
| Jun 24, 2024 | 21,200.00 | 21,250.00 | 20,300.00 | 20,450.00 | 20,450.00 | 22,581 |
| Jun 21, 2024 | 21,900.00 | 21,900.00 | 21,000.00 | 21,200.00 | 21,200.00 | 28,003 |
| Jun 20, 2024 | 21,950.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | 17,384 |
| Jun 19, 2024 | 22,200.00 | 22,450.00 | 21,800.00 | 22,150.00 | 22,150.00 | 22,560 |
| Jun 18, 2024 | 23,500.00 | 23,500.00 | 22,350.00 | 22,550.00 | 22,550.00 | 18,806 |
| Jun 17, 2024 | 23,700.00 | 24,500.00 | 23,250.00 | 23,500.00 | 23,500.00 | 18,217 |
| Jun 14, 2024 | 23,800.00 | 24,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | 26,707 |
| Jun 13, 2024 | 24,750.00 | 24,750.00 | 23,800.00 | 23,800.00 | 23,800.00 | 26,339 |
| Jun 12, 2024 | 23,850.00 | 26,200.00 | 23,700.00 | 24,550.00 | 24,550.00 | 92,231 |
| Jun 11, 2024 | 23,650.00 | 24,050.00 | 23,250.00 | 23,850.00 | 23,850.00 | 33,257 |
| Jun 10, 2024 | 22,800.00 | 23,800.00 | 22,550.00 | 23,650.00 | 23,650.00 | 41,843 |
| Jun 7, 2024 | 22,150.00 | 22,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 16,491 |
| Jun 5, 2024 | 21,900.00 | 22,200.00 | 21,550.00 | 22,150.00 | 22,150.00 | 18,098 |
| Jun 4, 2024 | 22,000.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,900.00 | 20,934 |
| Jun 3, 2024 | 21,600.00 | 22,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | 16,197 |
| May 31, 2024 | 22,150.00 | 22,300.00 | 21,500.00 | 21,800.00 | 21,800.00 | 20,107 |
| May 30, 2024 | 22,500.00 | 22,600.00 | 21,600.00 | 22,150.00 | 22,150.00 | 27,622 |
| May 29, 2024 | 23,200.00 | 23,300.00 | 22,400.00 | 22,500.00 | 22,500.00 | 25,546 |
| May 28, 2024 | 24,000.00 | 24,350.00 | 23,250.00 | 23,500.00 | 23,500.00 | 36,405 |
| May 27, 2024 | 23,250.00 | 23,250.00 | 22,000.00 | 23,250.00 | 23,250.00 | 56,228 |
| May 24, 2024 | 23,850.00 | 24,300.00 | 23,250.00 | 23,300.00 | 23,300.00 | 38,850 |
| May 23, 2024 | 24,600.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | 33,822 |
| May 22, 2024 | 25,350.00 | 26,000.00 | 24,750.00 | 25,050.00 | 25,050.00 | 32,463 |
| May 21, 2024 | 26,100.00 | 26,100.00 | 25,300.00 | 25,350.00 | 25,350.00 | 21,545 |
| May 20, 2024 | 26,150.00 | 26,700.00 | 25,700.00 | 26,100.00 | 26,100.00 | 19,547 |
| May 17, 2024 | 26,900.00 | 26,900.00 | 26,000.00 | 26,450.00 | 26,450.00 | 31,002 |
| May 16, 2024 | 27,050.00 | 27,350.00 | 26,950.00 | 27,150.00 | 27,150.00 | 15,596 |
| May 14, 2024 | 27,050.00 | 27,400.00 | 26,650.00 | 27,250.00 | 27,250.00 | 12,277 |
| May 13, 2024 | 27,900.00 | 28,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | 23,993 |
| May 10, 2024 | 27,350.00 | 28,650.00 | 27,100.00 | 27,750.00 | 27,750.00 | 75,298 |
| May 9, 2024 | 26,850.00 | 27,050.00 | 26,250.00 | 26,750.00 | 26,750.00 | 17,511 |
| May 8, 2024 | 26,250.00 | 26,900.00 | 26,250.00 | 26,900.00 | 26,900.00 | 15,094 |
| May 7, 2024 | 27,250.00 | 27,350.00 | 26,250.00 | 26,250.00 | 26,250.00 | 34,250 |
| May 3, 2024 | 26,850.00 | 27,550.00 | 26,750.00 | 27,150.00 | 27,150.00 | 20,168 |
| May 2, 2024 | 26,900.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | 13,893 |
| Apr 30, 2024 | 27,950.00 | 27,950.00 | 27,100.00 | 27,150.00 | 27,150.00 | 19,200 |
| Apr 29, 2024 | 27,050.00 | 27,800.00 | 26,600.00 | 27,750.00 | 27,750.00 | 36,614 |
| Apr 26, 2024 | 27,200.00 | 27,250.00 | 26,050.00 | 26,500.00 | 26,500.00 | 25,758 |
| Apr 25, 2024 | 27,000.00 | 27,900.00 | 26,650.00 | 27,100.00 | 27,100.00 | 18,459 |
| Apr 24, 2024 | 26,750.00 | 27,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 20,398 |
| Apr 23, 2024 | 26,500.00 | 27,050.00 | 26,150.00 | 26,200.00 | 26,200.00 | 21,724 |
| Apr 22, 2024 | 25,850.00 | 26,550.00 | 25,800.00 | 26,350.00 | 26,350.00 | 21,188 |
| Apr 19, 2024 | 27,000.00 | 27,050.00 | 25,200.00 | 25,850.00 | 25,850.00 | 49,556 |
| Apr 18, 2024 | 26,450.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | 32,815 |
| Apr 17, 2024 | 26,700.00 | 27,650.00 | 26,700.00 | 26,900.00 | 26,900.00 | 37,692 |
| Apr 16, 2024 | 27,850.00 | 27,850.00 | 26,550.00 | 26,750.00 | 26,750.00 | 53,093 |
| Apr 15, 2024 | 28,300.00 | 28,600.00 | 27,600.00 | 28,250.00 | 28,250.00 | 39,013 |
| Apr 12, 2024 | 30,050.00 | 30,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 36,131 |
| Apr 11, 2024 | 30,150.00 | 30,250.00 | 28,750.00 | 30,050.00 | 30,050.00 | 29,480 |
| Apr 9, 2024 | 30,300.00 | 30,750.00 | 30,000.00 | 30,150.00 | 30,150.00 | 23,961 |
| Apr 8, 2024 | 31,600.00 | 31,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | 33,449 |
| Apr 5, 2024 | 30,850.00 | 31,450.00 | 30,550.00 | 30,900.00 | 30,900.00 | 52,422 |
| Apr 4, 2024 | 33,250.00 | 33,250.00 | 31,950.00 | 31,950.00 | 31,950.00 | 39,446 |
| Apr 3, 2024 | 33,100.00 | 33,100.00 | 32,400.00 | 32,750.00 | 32,750.00 | 46,865 |
| Apr 2, 2024 | 33,900.00 | 34,150.00 | 32,900.00 | 33,750.00 | 33,750.00 | 46,428 |
| Apr 1, 2024 | 34,050.00 | 34,450.00 | 33,750.00 | 34,300.00 | 34,300.00 | 30,724 |
| Mar 29, 2024 | 34,000.00 | 34,400.00 | 33,650.00 | 34,050.00 | 34,050.00 | 40,444 |
| Mar 28, 2024 | 34,300.00 | 34,300.00 | 33,550.00 | 33,800.00 | 33,800.00 | 49,035 |
| Mar 27, 2024 | 34,550.00 | 34,700.00 | 34,000.00 | 34,450.00 | 34,450.00 | 32,333 |
| Mar 26, 2024 | 35,750.00 | 35,750.00 | 34,500.00 | 34,850.00 | 34,850.00 | 40,160 |
| Mar 25, 2024 | 35,950.00 | 35,950.00 | 34,700.00 | 35,500.00 | 35,500.00 | 39,996 |
| Mar 22, 2024 | 35,500.00 | 35,950.00 | 35,050.00 | 35,600.00 | 35,600.00 | 39,197 |
| Mar 21, 2024 | 36,000.00 | 36,000.00 | 35,200.00 | 35,350.00 | 35,350.00 | 46,349 |
| Mar 20, 2024 | 36,300.00 | 36,550.00 | 35,150.00 | 36,000.00 | 36,000.00 | 46,317 |
| Mar 19, 2024 | 36,300.00 | 37,100.00 | 35,550.00 | 36,150.00 | 36,150.00 | 58,183 |
| Mar 18, 2024 | 36,850.00 | 36,900.00 | 36,050.00 | 36,300.00 | 36,300.00 | 40,799 |
| Mar 15, 2024 | 37,050.00 | 37,500.00 | 36,150.00 | 36,800.00 | 36,800.00 | 70,319 |
| Mar 14, 2024 | 36,250.00 | 37,750.00 | 36,100.00 | 36,900.00 | 36,900.00 | 109,973 |
| Mar 13, 2024 | 35,000.00 | 36,350.00 | 34,750.00 | 36,100.00 | 36,100.00 | 146,445 |
| Mar 12, 2024 | 34,600.00 | 34,600.00 | 33,500.00 | 34,100.00 | 34,100.00 | 31,444 |
| Mar 11, 2024 | 33,950.00 | 34,600.00 | 33,200.00 | 34,600.00 | 34,600.00 | 38,643 |
| Mar 8, 2024 | 34,500.00 | 34,800.00 | 32,600.00 | 34,200.00 | 34,200.00 | 97,715 |
| Mar 7, 2024 | 36,100.00 | 36,100.00 | 34,400.00 | 34,400.00 | 34,400.00 | 67,813 |
| Mar 6, 2024 | 35,800.00 | 36,300.00 | 35,500.00 | 36,100.00 | 36,100.00 | 45,304 |
| Mar 5, 2024 | 36,400.00 | 37,150.00 | 36,000.00 | 36,350.00 | 36,350.00 | 43,014 |
| Mar 4, 2024 | 36,350.00 | 37,200.00 | 36,350.00 | 36,600.00 | 36,600.00 | 28,910 |
| Feb 29, 2024 | 37,100.00 | 37,300.00 | 36,550.00 | 36,700.00 | 36,700.00 | 40,626 |
| Feb 28, 2024 | 36,350.00 | 39,000.00 | 36,350.00 | 37,450.00 | 37,450.00 | 65,401 |
| Feb 27, 2024 | 36,900.00 | 37,350.00 | 36,150.00 | 37,300.00 | 37,300.00 | 74,845 |
| Feb 26, 2024 | 38,000.00 | 38,000.00 | 37,000.00 | 37,550.00 | 37,550.00 | 39,514 |
| Feb 23, 2024 | 37,650.00 | 37,650.00 | 36,850.00 | 37,550.00 | 37,550.00 | 62,864 |
| Feb 22, 2024 | 38,200.00 | 38,750.00 | 37,400.00 | 37,750.00 | 37,750.00 | 99,084 |
| Feb 21, 2024 | 38,050.00 | 38,400.00 | 37,500.00 | 38,300.00 | 38,300.00 | 51,265 |
| Feb 20, 2024 | 37,650.00 | 38,250.00 | 37,400.00 | 38,050.00 | 38,050.00 | 46,060 |
| Feb 19, 2024 | 38,000.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 60,216 |
| Feb 16, 2024 | 38,100.00 | 38,400.00 | 37,150.00 | 38,000.00 | 38,000.00 | 83,978 |
| Feb 15, 2024 | 39,450.00 | 39,500.00 | 38,100.00 | 38,300.00 | 38,300.00 | 53,985 |
| Feb 14, 2024 | 37,950.00 | 39,900.00 | 37,650.00 | 38,900.00 | 38,900.00 | 90,068 |
| Feb 13, 2024 | 38,250.00 | 38,900.00 | 37,050.00 | 38,900.00 | 38,900.00 | 58,917 |
| Feb 8, 2024 | 39,850.00 | 39,900.00 | 38,150.00 | 38,250.00 | 38,250.00 | 82,568 |
| Feb 7, 2024 | 38,200.00 | 38,800.00 | 37,750.00 | 38,450.00 | 38,450.00 | 45,087 |
| Feb 6, 2024 | 37,800.00 | 38,500.00 | 36,600.00 | 38,400.00 | 38,400.00 | 42,513 |
| Feb 5, 2024 | 37,600.00 | 37,950.00 | 36,900.00 | 37,800.00 | 37,800.00 | 30,377 |
| Feb 2, 2024 | 37,800.00 | 37,800.00 | 37,000.00 | 37,750.00 | 37,750.00 | 35,260 |
| Feb 1, 2024 | 36,350.00 | 37,200.00 | 35,400.00 | 36,900.00 | 36,900.00 | 57,046 |
| Jan 31, 2024 | 37,650.00 | 38,250.00 | 36,100.00 | 36,550.00 | 36,550.00 | 50,789 |
| Jan 30, 2024 | 37,650.00 | 38,400.00 | 36,100.00 | 37,600.00 | 37,600.00 | 67,878 |
| Jan 29, 2024 | 39,850.00 | 40,400.00 | 37,350.00 | 37,600.00 | 37,600.00 | 125,787 |
| Jan 26, 2024 | 39,500.00 | 40,350.00 | 39,150.00 | 39,850.00 | 39,850.00 | 51,197 |
| Jan 25, 2024 | 40,500.00 | 40,500.00 | 38,750.00 | 39,450.00 | 39,450.00 | 112,205 |
| Jan 24, 2024 | 41,700.00 | 42,150.00 | 40,150.00 | 40,350.00 | 40,350.00 | 76,107 |
| Jan 23, 2024 | 43,250.00 | 43,300.00 | 41,550.00 | 41,550.00 | 41,550.00 | 88,383 |
| Jan 22, 2024 | 42,200.00 | 43,200.00 | 41,250.00 | 43,200.00 | 43,200.00 | 125,699 |
| Jan 19, 2024 | 42,500.00 | 42,800.00 | 41,500.00 | 42,500.00 | 42,500.00 | 102,159 |
| Jan 18, 2024 | 42,800.00 | 43,100.00 | 40,500.00 | 41,500.00 | 41,500.00 | 174,295 |
| Jan 17, 2024 | 46,200.00 | 46,200.00 | 42,000.00 | 42,800.00 | 42,800.00 | 287,887 |
| Jan 16, 2024 | 45,200.00 | 47,750.00 | 44,700.00 | 45,650.00 | 45,650.00 | 747,080 |
| Jan 15, 2024 | 44,000.00 | 45,500.00 | 43,300.00 | 43,900.00 | 43,900.00 | 159,526 |
| Jan 12, 2024 | 41,800.00 | 44,750.00 | 41,550.00 | 43,200.00 | 43,200.00 | 670,746 |
| Jan 11, 2024 | 42,000.00 | 42,600.00 | 41,000.00 | 41,850.00 | 41,850.00 | 211,285 |
| Jan 10, 2024 | 39,800.00 | 43,450.00 | 39,000.00 | 41,950.00 | 41,950.00 | 453,130 |
| Jan 9, 2024 | 40,300.00 | 40,800.00 | 39,800.00 | 39,950.00 | 39,950.00 | 99,071 |
| Jan 8, 2024 | 40,350.00 | 40,750.00 | 39,750.00 | 40,150.00 | 40,150.00 | 112,575 |
| Jan 5, 2024 | 38,800.00 | 40,200.00 | 38,200.00 | 40,100.00 | 40,100.00 | 97,951 |
| Jan 4, 2024 | 39,800.00 | 40,150.00 | 38,700.00 | 38,950.00 | 38,950.00 | 68,049 |
| Jan 3, 2024 | 39,100.00 | 40,000.00 | 38,650.00 | 39,900.00 | 39,900.00 | 82,971 |
| Jan 2, 2024 | 39,650.00 | 40,200.00 | 39,250.00 | 39,750.00 | 39,750.00 | 106,919 |
| Dec 28, 2023 | 38,700.00 | 39,900.00 | 38,000.00 | 39,450.00 | 39,450.00 | 135,306 |
| Dec 27, 2023 | 36,900.00 | 38,600.00 | 36,900.00 | 38,450.00 | 38,450.00 | 67,504 |
| Dec 26, 2023 | 37,200.00 | 37,700.00 | 36,700.00 | 36,950.00 | 36,950.00 | 56,928 |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
98.22
+3.13%
FELCX Fidelity Advisor Semiconductors C
71.94
+3.12%
FELTX Fidelity Advisor Semiconductors M
84.24
+3.12%
FELIX Fidelity Advisor Semiconductors I
97.93
+3.12%
FELAX Fidelity Advisor Semiconductors A
90.39
+3.11%
FSELX Fidelity Select Semiconductors
34.56
+3.10%
RYSIX Rydex Electronics Inv
428.17
+2.91%
RYSCX Rydex Electronics C
325.72
+2.91%
RYELX Rydex Electronics A
388.07
+2.91%
RYSAX Rydex Electronics H
375.78
+2.91%
UPDDX Upright Growth & Income
19.95
+2.31%
FPHAX Fidelity Select Pharmaceuticals Port
26.08
+2.27%
RYVYX Rydex NASDAQ-100 2x Strategy H
577.64
+1.98%
RYVLX Rydex NASDAQ-100 2x Strategy A
577.83
+1.98%
RYCCX Rydex NASDAQ-100 2x Strategy C
406.42
+1.98%
UOPIX ProFunds UltraNASDAQ-100 Fund
120.19
+1.96%
UOPSX ProFunds UltraNASDAQ-100 Fund
82.71
+1.95%
WIREX Wireless
19.66
+1.81%
FCHKX Fidelity Advisor China Region C
37.33
+1.63%
FHKIX Fidelity Advisor China Region I
39.34
+1.63%
FHKCX Fidelity China Region
39.65
+1.61%
CNWIX Calamos Evolving World Growth I
19.55
+1.61%
FHKAX Fidelity Advisor China Region A
39.11
+1.61%
FIQFX Fidelity Advisor China Region Z
39.29
+1.60%
FHKTX Fidelity Advisor China Region M
38.80
+1.60%
CNWGX Calamos Evolving World Growth A
19.33
+1.58%
FSHOX Fidelity Select Construction & Housing
124.10
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
20.67
+1.42%
LPVIX BlackRock LifePath Dyn 2055 Instl
20.89
+1.41%
WBSIX William Blair Small Cap Growth I
35.37
0.00%
WBSNX William Blair Small Cap Growth N
28.99
0.00%
WBSRX William Blair Small Cap Growth R6
35.53
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
20.53
+1.38%
LPVKX BlackRock LifePath Dyn 2055 K
21.34
+1.38%
STLFX BlackRock LifePath Dynamic 2050 Fund
25.02
+1.38%
CGTDX Columbia Global Technology Growth S
93.77
+1.37%
CMTFX Columbia Global Technology Growth Inst
93.77
+1.37%
CTHRX Columbia Global Technology Growth Inst2
96.15
+1.37%
CGTUX Columbia Global Technology Growth Inst3
96.64
+1.36%
CTCAX Columbia Global Technology Growth A
88.58
+1.36%
CTHCX Columbia Global Technology Growth C
75.20
+1.36%
LPRFX BlackRock LifePath Dyn 2050 Investor A
24.78
+1.35%
LPHKX BlackRock LifePath Dyn 2045 K
19.72
+1.34%
FSPTX Fidelity Select Technology
38.00
+1.33%
FATIX Fidelity Advisor Technology Fund
149.72
+1.33%
NEFOX Natixis Oakmark A
31.39
+0.22%
FIKHX Fidelity Advisor Technology Z
149.85
+1.33%
LPSGX BlackRock LifePath Dyn 2050 K
25.24
+1.32%
FATEX Fidelity Advisor Technology Fund
120.11
+1.32%
FADTX Fidelity Advisor Technology A
132.39
+1.32%
LPHAX BlackRock LifePath Dyn 2045 Investor A
19.22
+1.32%
FTHCX Fidelity Advisor Technology C
96.52
+1.31%
LPHIX BlackRock LifePath Dyn 2045 Instl
19.36
+1.31%
ALZFX Alger Focus Equity Z
84.58
+1.31%
ALGRX Alger Focus Equity I
81.76
+1.30%
ALGYX Alger Focus Equity Y
84.91
+1.30%
ALAFX Alger Focus Equity A
81.07
+1.30%
ALCFX Alger Focus Equity C
72.66
+1.30%
DHTAX Diamond Hill Select Fund
23.55
0.00%
BPTRX Baron Partners Retail
217.87
+1.28%
BPTIX Baron Partners Institutional
227.48
+1.28%
PJHRX PGIM Jennison Health Sciences R
31.85
+1.27%
DHLTX Diamond Hill Select I
23.99
0.00%
PHSZX PGIM Jennison Health Sciences Z
44.24
+1.26%
PHLQX PGIM Jennison Health Sciences R6
44.68
+1.25%
PHLAX PGIM Jennison Health Sciences A
34.52
+1.23%
BDAIX Baron Durable Advantage Fund
29.11
+1.22%
BDAUX Baron Durable Advantage Fund
29.12
+1.22%
PGKCX PGIM Jennison Technology C
25.91
+1.21%
JNGTX Janus Henderson Glb Tech and Innovt D
63.87
+1.20%
JATIX Janus Henderson Global Technology and Innovation Fund
64.85
+1.20%
JATNX Janus Henderson Global Technology and Innovation Fund
64.06
+1.20%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.84
+1.20%
BDAFX Baron Durable Advantage Fund
28.72
+1.20%
JATAX Janus Henderson Global Technology and Innovation Fund
60.84
+1.20%
PGKRX PGIM Jennison Technology R6
27.90
+1.20%
MOWNX Moerus Worldwide Value N
16.12
+1.19%
JAGTX Janus Henderson Glb Tech and Innovt T
62.83
+1.19%
MOWIX Moerus Worldwide Value Institutional
16.15
+1.19%
PGKAX PGIM Jennison Technology A
27.34
+1.18%
FZAHX Fidelity Advisor Growth Opps Z
206.74
+1.18%
FAGCX Fidelity Advisor Growth Opps I
203.60
+1.18%
FAGAX Fidelity Advisor Growth Opps A
183.09
+1.18%
LPSFX BlackRock LifePath Dyn 2040 K
18.93
+1.18%
FACGX Fidelity Advisor Growth Opps C
145.71
+1.17%
BGSIX BlackRock Technology Opportunities Fund
75.02
+1.17%
FAGOX Fidelity Advisor Growth Opps M
179.38
+1.17%
BTEKX BlackRock Technology Opportunities K
75.26
+1.17%
HNRIX Hennessy Energy Transition Instl
26.83
+1.17%
BGSAX BlackRock Technology Opportunities Fund
67.61
+1.17%
BSTSX BlackRock Technology Opportunities Svc
69.37
+1.17%
HNRGX Hennessy Energy Transition Investor
26.22
+1.16%
BGSRX BlackRock Technology Opportunities Fund
67.45
+1.15%
TBDZX PGIM Jennison Diversified Growth Z
19.55
+1.14%
TBDQX PGIM Jennison Diversified Growth R6
19.57
+1.14%
STLEX BlackRock LifePath Dynamic 2040 Fund
18.69
+1.14%
HRCAX Harbor Capital Appreciation Admin
110.67
+1.13%
HACAX Harbor Capital Appreciation Instl
116.39
+1.13%
FOCKX Fidelity OTC K
22.56
+1.12%
KTCIX DWS Science and Technology Inst
48.04
+1.12%