KOSDAQ - Delayed Quote KRW
419120.KS,0P0001PXVU,18795 (419120.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 |
|---|---|---|---|---|---|---|
| Jan 9, 2025 | 6,170.00 | 6,210.00 | 6,060.00 | 6,170.00 | 6,170.00 | 6,234 |
| Jan 8, 2025 | 6,140.00 | 6,200.00 | 6,080.00 | 6,170.00 | 6,170.00 | 8,739 |
| Jan 7, 2025 | 5,990.00 | 6,190.00 | 5,960.00 | 6,130.00 | 6,130.00 | 12,292 |
| Jan 6, 2025 | 5,800.00 | 6,030.00 | 5,790.00 | 5,990.00 | 5,990.00 | 9,258 |
| Jan 3, 2025 | 5,680.00 | 5,860.00 | 5,680.00 | 5,850.00 | 5,850.00 | 11,661 |
| Jan 2, 2025 | 5,650.00 | 5,760.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2,825 |
| Dec 30, 2024 | 5,600.00 | 5,740.00 | 5,550.00 | 5,700.00 | 5,700.00 | 1,789 |
| Dec 27, 2024 | 5,720.00 | 5,870.00 | 5,650.00 | 5,680.00 | 5,680.00 | 3,282 |
| Dec 26, 2024 | 5,990.00 | 5,990.00 | 5,780.00 | 5,840.00 | 5,840.00 | 2,681 |
| Dec 24, 2024 | 5,910.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 3,120 |
| Dec 23, 2024 | 5,850.00 | 5,930.00 | 5,820.00 | 5,880.00 | 5,880.00 | 1,821 |
| Dec 20, 2024 | 6,000.00 | 6,000.00 | 5,750.00 | 5,860.00 | 5,860.00 | 9,381 |
| Dec 19, 2024 | 6,050.00 | 6,050.00 | 5,930.00 | 6,020.00 | 6,020.00 | 3,762 |
| Dec 18, 2024 | 5,940.00 | 6,070.00 | 5,920.00 | 6,070.00 | 6,070.00 | 9,183 |
| Dec 17, 2024 | 5,930.00 | 5,990.00 | 5,820.00 | 5,990.00 | 5,990.00 | 4,908 |
| Dec 16, 2024 | 5,740.00 | 5,920.00 | 5,700.00 | 5,880.00 | 5,880.00 | 11,324 |
| Dec 13, 2024 | 5,570.00 | 5,750.00 | 5,540.00 | 5,740.00 | 5,740.00 | 16,628 |
| Dec 12, 2024 | 5,690.00 | 5,690.00 | 5,460.00 | 5,540.00 | 5,540.00 | 12,189 |
| Dec 11, 2024 | 5,510.00 | 5,910.00 | 5,470.00 | 5,630.00 | 5,630.00 | 29,491 |
| Dec 10, 2024 | 5,120.00 | 5,560.00 | 5,120.00 | 5,510.00 | 5,510.00 | 20,696 |
| Dec 9, 2024 | 5,350.00 | 5,540.00 | 5,110.00 | 5,140.00 | 5,140.00 | 14,418 |
| Dec 6, 2024 | 5,360.00 | 5,550.00 | 5,210.00 | 5,550.00 | 5,550.00 | 17,963 |
| Dec 5, 2024 | 5,690.00 | 5,750.00 | 5,490.00 | 5,490.00 | 5,490.00 | 15,675 |
| Dec 4, 2024 | 5,650.00 | 5,790.00 | 5,650.00 | 5,750.00 | 5,750.00 | 11,930 |
| Dec 3, 2024 | 5,830.00 | 5,950.00 | 5,620.00 | 5,950.00 | 5,950.00 | 13,039 |
| Dec 2, 2024 | 5,900.00 | 5,960.00 | 5,760.00 | 5,830.00 | 5,830.00 | 12,239 |
| Nov 29, 2024 | 6,040.00 | 6,080.00 | 5,870.00 | 5,970.00 | 5,970.00 | 8,738 |
| Nov 28, 2024 | 5,900.00 | 6,080.00 | 5,880.00 | 6,040.00 | 6,040.00 | 18,786 |
| Nov 27, 2024 | 5,850.00 | 5,960.00 | 5,800.00 | 5,940.00 | 5,940.00 | 28,852 |
| Nov 26, 2024 | 5,840.00 | 5,960.00 | 5,780.00 | 5,950.00 | 5,950.00 | 21,763 |
| Nov 25, 2024 | 5,840.00 | 5,890.00 | 5,790.00 | 5,810.00 | 5,810.00 | 10,974 |
| Nov 22, 2024 | 5,780.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,840.00 | 2,180 |
| Nov 21, 2024 | 5,930.00 | 5,990.00 | 5,780.00 | 5,780.00 | 5,780.00 | 7,295 |
| Nov 20, 2024 | 6,050.00 | 6,070.00 | 5,940.00 | 6,020.00 | 6,020.00 | 3,780 |
| Nov 19, 2024 | 6,000.00 | 6,060.00 | 5,930.00 | 6,060.00 | 6,060.00 | 4,936 |
| Nov 18, 2024 | 6,140.00 | 6,150.00 | 5,890.00 | 6,010.00 | 6,010.00 | 15,144 |
| Nov 15, 2024 | 5,660.00 | 5,950.00 | 5,660.00 | 5,870.00 | 5,870.00 | 11,962 |
| Nov 14, 2024 | 5,830.00 | 5,900.00 | 5,540.00 | 5,830.00 | 5,830.00 | 18,132 |
| Nov 13, 2024 | 5,580.00 | 5,890.00 | 5,550.00 | 5,890.00 | 5,890.00 | 19,260 |
| Nov 12, 2024 | 6,080.00 | 6,100.00 | 5,720.00 | 5,780.00 | 5,780.00 | 27,940 |
| Nov 11, 2024 | 6,060.00 | 6,200.00 | 6,020.00 | 6,080.00 | 6,080.00 | 12,399 |
| Nov 8, 2024 | 6,120.00 | 6,220.00 | 6,020.00 | 6,160.00 | 6,160.00 | 9,109 |
| Nov 7, 2024 | 6,150.00 | 6,290.00 | 6,030.00 | 6,200.00 | 6,200.00 | 20,696 |
| Nov 6, 2024 | 6,200.00 | 7,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | 330,666 |
| Nov 5, 2024 | 6,120.00 | 6,300.00 | 6,120.00 | 6,260.00 | 6,260.00 | 8,540 |
| Nov 4, 2024 | 6,030.00 | 6,190.00 | 6,010.00 | 6,110.00 | 6,110.00 | 9,482 |
| Nov 1, 2024 | 6,150.00 | 6,210.00 | 6,030.00 | 6,120.00 | 6,120.00 | 10,121 |
| Oct 31, 2024 | 6,110.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,180.00 | 5,663 |
| Oct 30, 2024 | 6,180.00 | 6,270.00 | 6,130.00 | 6,180.00 | 6,180.00 | 5,746 |
| Oct 29, 2024 | 6,350.00 | 6,390.00 | 6,100.00 | 6,180.00 | 6,180.00 | 33,507 |
| Oct 28, 2024 | 6,460.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,370.00 | 13,298 |
| Oct 25, 2024 | 6,380.00 | 6,560.00 | 6,350.00 | 6,460.00 | 6,460.00 | 7,820 |
| Oct 24, 2024 | 6,480.00 | 6,550.00 | 6,400.00 | 6,410.00 | 6,410.00 | 6,555 |
| Oct 23, 2024 | 6,500.00 | 6,590.00 | 6,410.00 | 6,530.00 | 6,530.00 | 9,314 |
| Oct 22, 2024 | 6,750.00 | 6,760.00 | 6,530.00 | 6,530.00 | 6,530.00 | 16,723 |
| Oct 21, 2024 | 6,780.00 | 6,830.00 | 6,680.00 | 6,720.00 | 6,720.00 | 6,735 |
| Oct 18, 2024 | 6,700.00 | 6,840.00 | 6,520.00 | 6,790.00 | 6,790.00 | 31,032 |
| Oct 17, 2024 | 6,740.00 | 6,820.00 | 6,650.00 | 6,760.00 | 6,760.00 | 8,468 |
| Oct 16, 2024 | 6,710.00 | 6,850.00 | 6,630.00 | 6,730.00 | 6,730.00 | 26,229 |
| Oct 15, 2024 | 6,910.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 116,656 |
| Oct 14, 2024 | 6,810.00 | 8,280.00 | 6,740.00 | 6,980.00 | 6,980.00 | 1,387,829 |
| Oct 11, 2024 | 6,870.00 | 6,900.00 | 6,770.00 | 6,770.00 | 6,770.00 | 2,234 |
| Oct 10, 2024 | 6,880.00 | 7,000.00 | 6,740.00 | 6,860.00 | 6,860.00 | 8,256 |
| Oct 8, 2024 | 6,800.00 | 6,910.00 | 6,720.00 | 6,890.00 | 6,890.00 | 3,183 |
| Oct 7, 2024 | 6,780.00 | 6,920.00 | 6,770.00 | 6,880.00 | 6,880.00 | 6,278 |
| Oct 4, 2024 | 6,770.00 | 6,820.00 | 6,700.00 | 6,780.00 | 6,780.00 | 3,257 |
| Oct 2, 2024 | 6,830.00 | 6,830.00 | 6,600.00 | 6,780.00 | 6,780.00 | 10,108 |
| Sep 30, 2024 | 7,170.00 | 7,200.00 | 6,840.00 | 6,840.00 | 6,840.00 | 22,178 |
| Sep 27, 2024 | 7,120.00 | 7,430.00 | 7,100.00 | 7,230.00 | 7,230.00 | 17,182 |
| Sep 26, 2024 | 7,110.00 | 7,180.00 | 7,070.00 | 7,120.00 | 7,120.00 | 4,804 |
| Sep 25, 2024 | 7,040.00 | 7,170.00 | 7,000.00 | 7,150.00 | 7,150.00 | 6,197 |
| Sep 24, 2024 | 7,140.00 | 7,200.00 | 7,040.00 | 7,110.00 | 7,110.00 | 7,353 |
| Sep 23, 2024 | 6,980.00 | 7,150.00 | 6,950.00 | 7,100.00 | 7,100.00 | 14,394 |
| Sep 20, 2024 | 6,910.00 | 7,030.00 | 6,860.00 | 7,000.00 | 7,000.00 | 15,188 |
| Sep 19, 2024 | 6,830.00 | 7,000.00 | 6,760.00 | 6,880.00 | 6,880.00 | 7,957 |
| Sep 13, 2024 | 6,940.00 | 6,990.00 | 6,720.00 | 6,830.00 | 6,830.00 | 6,785 |
| Sep 12, 2024 | 6,800.00 | 6,970.00 | 6,790.00 | 6,840.00 | 6,840.00 | 15,158 |
| Sep 11, 2024 | 6,710.00 | 6,930.00 | 6,710.00 | 6,830.00 | 6,830.00 | 6,964 |
| Sep 10, 2024 | 6,910.00 | 7,000.00 | 6,720.00 | 6,770.00 | 6,770.00 | 12,616 |
| Sep 9, 2024 | 6,500.00 | 6,980.00 | 6,500.00 | 6,980.00 | 6,980.00 | 17,038 |
| Sep 6, 2024 | 6,900.00 | 6,940.00 | 6,650.00 | 6,690.00 | 6,690.00 | 19,056 |
| Sep 5, 2024 | 7,220.00 | 7,220.00 | 6,900.00 | 6,940.00 | 6,940.00 | 22,348 |
| Sep 4, 2024 | 7,190.00 | 7,300.00 | 6,810.00 | 7,210.00 | 7,210.00 | 47,947 |
| Sep 3, 2024 | 7,470.00 | 7,550.00 | 7,310.00 | 7,400.00 | 7,400.00 | 32,578 |
| Sep 2, 2024 | 7,530.00 | 7,610.00 | 7,360.00 | 7,460.00 | 7,460.00 | 23,320 |
| Aug 30, 2024 | 7,420.00 | 7,600.00 | 7,360.00 | 7,520.00 | 7,520.00 | 40,294 |
| Aug 29, 2024 | 7,230.00 | 7,540.00 | 7,170.00 | 7,420.00 | 7,420.00 | 72,906 |
| Aug 28, 2024 | 7,260.00 | 7,820.00 | 7,200.00 | 7,250.00 | 7,250.00 | 81,026 |
| Aug 27, 2024 | 7,110.00 | 7,260.00 | 7,030.00 | 7,260.00 | 7,260.00 | 22,170 |
| Aug 26, 2024 | 7,160.00 | 7,240.00 | 7,120.00 | 7,190.00 | 7,190.00 | 19,112 |
| Aug 23, 2024 | 7,090.00 | 7,240.00 | 7,090.00 | 7,160.00 | 7,160.00 | 10,505 |
| Aug 22, 2024 | 7,160.00 | 7,280.00 | 7,070.00 | 7,210.00 | 7,210.00 | 14,576 |
| Aug 21, 2024 | 7,140.00 | 7,260.00 | 7,070.00 | 7,210.00 | 7,210.00 | 11,802 |
| Aug 20, 2024 | 7,010.00 | 7,230.00 | 6,970.00 | 7,130.00 | 7,130.00 | 13,999 |
| Aug 19, 2024 | 7,190.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 18,801 |
| Aug 16, 2024 | 7,100.00 | 7,270.00 | 7,100.00 | 7,180.00 | 7,180.00 | 9,158 |
| Aug 14, 2024 | 7,110.00 | 7,210.00 | 7,060.00 | 7,170.00 | 7,170.00 | 7,730 |
| Aug 13, 2024 | 7,150.00 | 7,230.00 | 6,960.00 | 7,140.00 | 7,140.00 | 12,863 |
| Aug 12, 2024 | 7,010.00 | 7,280.00 | 7,010.00 | 7,220.00 | 7,220.00 | 12,248 |
| Aug 9, 2024 | 6,960.00 | 7,180.00 | 6,960.00 | 7,090.00 | 7,090.00 | 10,349 |
| Aug 8, 2024 | 6,860.00 | 7,030.00 | 6,730.00 | 6,990.00 | 6,990.00 | 14,007 |
| Aug 7, 2024 | 6,610.00 | 7,040.00 | 6,610.00 | 6,960.00 | 6,960.00 | 20,777 |
| Aug 6, 2024 | 6,180.00 | 6,860.00 | 6,180.00 | 6,610.00 | 6,610.00 | 36,639 |
| Aug 5, 2024 | 7,400.00 | 7,570.00 | 6,070.00 | 6,440.00 | 6,440.00 | 88,122 |
| Aug 2, 2024 | 7,750.00 | 7,760.00 | 7,440.00 | 7,600.00 | 7,600.00 | 19,743 |
| Aug 1, 2024 | 7,690.00 | 7,850.00 | 7,680.00 | 7,760.00 | 7,760.00 | 13,823 |
| Jul 31, 2024 | 7,660.00 | 7,840.00 | 7,590.00 | 7,690.00 | 7,690.00 | 26,603 |
| Jul 30, 2024 | 7,510.00 | 7,800.00 | 7,460.00 | 7,740.00 | 7,740.00 | 26,517 |
| Jul 29, 2024 | 7,520.00 | 7,630.00 | 7,510.00 | 7,550.00 | 7,550.00 | 17,806 |
| Jul 26, 2024 | 7,390.00 | 7,690.00 | 7,320.00 | 7,590.00 | 7,590.00 | 30,768 |
| Jul 25, 2024 | 7,170.00 | 7,850.00 | 7,000.00 | 7,390.00 | 7,390.00 | 139,566 |
| Jul 24, 2024 | 6,940.00 | 7,990.00 | 6,860.00 | 7,180.00 | 7,180.00 | 278,775 |
| Jul 23, 2024 | 6,990.00 | 7,130.00 | 6,840.00 | 6,940.00 | 6,940.00 | 22,750 |
| Jul 22, 2024 | 7,280.00 | 7,370.00 | 6,950.00 | 6,990.00 | 6,990.00 | 23,804 |
| Jul 19, 2024 | 7,190.00 | 7,350.00 | 7,110.00 | 7,350.00 | 7,350.00 | 18,795 |
| Jul 18, 2024 | 7,300.00 | 7,450.00 | 7,150.00 | 7,200.00 | 7,200.00 | 25,432 |
| Jul 17, 2024 | 7,480.00 | 7,500.00 | 7,360.00 | 7,450.00 | 7,450.00 | 11,082 |
| Jul 16, 2024 | 7,400.00 | 7,500.00 | 7,360.00 | 7,460.00 | 7,460.00 | 11,933 |
| Jul 15, 2024 | 7,340.00 | 7,530.00 | 7,320.00 | 7,400.00 | 7,400.00 | 8,726 |
| Jul 12, 2024 | 7,430.00 | 7,430.00 | 7,240.00 | 7,340.00 | 7,340.00 | 10,272 |
| Jul 11, 2024 | 7,430.00 | 7,540.00 | 7,320.00 | 7,400.00 | 7,400.00 | 14,396 |
| Jul 10, 2024 | 7,600.00 | 7,600.00 | 7,370.00 | 7,500.00 | 7,500.00 | 12,211 |
| Jul 9, 2024 | 7,600.00 | 7,690.00 | 7,430.00 | 7,550.00 | 7,550.00 | 9,821 |
| Jul 8, 2024 | 7,650.00 | 7,650.00 | 7,430.00 | 7,630.00 | 7,630.00 | 7,775 |
| Jul 5, 2024 | 7,540.00 | 7,650.00 | 7,460.00 | 7,630.00 | 7,630.00 | 7,856 |
| Jul 4, 2024 | 7,520.00 | 7,650.00 | 7,400.00 | 7,540.00 | 7,540.00 | 4,651 |
| Jul 3, 2024 | 7,570.00 | 7,770.00 | 7,480.00 | 7,480.00 | 7,480.00 | 15,287 |
| Jul 2, 2024 | 7,900.00 | 7,960.00 | 7,660.00 | 7,690.00 | 7,690.00 | 8,178 |
| Jul 1, 2024 | 7,840.00 | 8,030.00 | 7,800.00 | 7,920.00 | 7,920.00 | 16,902 |
| Jun 28, 2024 | 7,730.00 | 7,850.00 | 7,520.00 | 7,840.00 | 7,840.00 | 6,459 |
| Jun 27, 2024 | 7,710.00 | 7,800.00 | 7,660.00 | 7,730.00 | 7,730.00 | 7,122 |
| Jun 26, 2024 | 7,880.00 | 7,930.00 | 7,650.00 | 7,820.00 | 7,820.00 | 7,060 |
| Jun 25, 2024 | 7,610.00 | 7,850.00 | 7,610.00 | 7,850.00 | 7,850.00 | 14,360 |
| Jun 24, 2024 | 7,840.00 | 7,950.00 | 7,540.00 | 7,610.00 | 7,610.00 | 17,932 |
| Jun 21, 2024 | 7,940.00 | 8,140.00 | 7,830.00 | 7,840.00 | 7,840.00 | 13,371 |
| Jun 20, 2024 | 7,950.00 | 8,050.00 | 7,850.00 | 7,940.00 | 7,940.00 | 9,445 |
| Jun 19, 2024 | 8,130.00 | 8,130.00 | 7,770.00 | 7,940.00 | 7,940.00 | 13,910 |
| Jun 18, 2024 | 8,190.00 | 8,210.00 | 7,890.00 | 7,890.00 | 7,890.00 | 25,065 |
| Jun 17, 2024 | 8,300.00 | 8,300.00 | 8,100.00 | 8,190.00 | 8,190.00 | 9,205 |
| Jun 14, 2024 | 8,370.00 | 8,450.00 | 8,190.00 | 8,220.00 | 8,220.00 | 10,974 |
| Jun 13, 2024 | 8,240.00 | 8,440.00 | 8,240.00 | 8,410.00 | 8,410.00 | 10,840 |
| Jun 12, 2024 | 8,210.00 | 8,320.00 | 8,140.00 | 8,310.00 | 8,310.00 | 29,603 |
| Jun 11, 2024 | 8,300.00 | 8,350.00 | 8,200.00 | 8,250.00 | 8,250.00 | 18,927 |
| Jun 10, 2024 | 8,460.00 | 8,470.00 | 8,280.00 | 8,300.00 | 8,300.00 | 17,599 |
| Jun 7, 2024 | 8,460.00 | 8,540.00 | 8,350.00 | 8,480.00 | 8,480.00 | 18,673 |
| Jun 5, 2024 | 8,680.00 | 8,730.00 | 8,430.00 | 8,460.00 | 8,460.00 | 39,088 |
| Jun 4, 2024 | 8,850.00 | 9,000.00 | 8,600.00 | 8,730.00 | 8,730.00 | 28,735 |
| Jun 3, 2024 | 9,100.00 | 9,290.00 | 8,850.00 | 8,900.00 | 8,900.00 | 30,749 |
| May 31, 2024 | 8,930.00 | 9,050.00 | 8,420.00 | 8,990.00 | 8,990.00 | 39,975 |
| May 30, 2024 | 8,600.00 | 9,030.00 | 8,400.00 | 8,930.00 | 8,930.00 | 42,739 |
| May 29, 2024 | 8,740.00 | 8,780.00 | 8,500.00 | 8,600.00 | 8,600.00 | 6,733 |
| May 28, 2024 | 8,590.00 | 8,740.00 | 8,510.00 | 8,690.00 | 8,690.00 | 10,874 |
| May 27, 2024 | 8,650.00 | 8,740.00 | 8,500.00 | 8,640.00 | 8,640.00 | 12,364 |
| May 24, 2024 | 8,770.00 | 8,870.00 | 8,600.00 | 8,650.00 | 8,650.00 | 29,045 |
| May 23, 2024 | 8,740.00 | 8,940.00 | 8,710.00 | 8,900.00 | 8,900.00 | 18,420 |
| May 22, 2024 | 9,050.00 | 9,050.00 | 8,750.00 | 8,850.00 | 8,850.00 | 10,997 |
| May 21, 2024 | 9,010.00 | 9,030.00 | 8,790.00 | 8,880.00 | 8,880.00 | 23,545 |
| May 20, 2024 | 9,070.00 | 9,190.00 | 8,880.00 | 9,030.00 | 9,030.00 | 24,984 |
| May 17, 2024 | 9,010.00 | 9,380.00 | 9,000.00 | 9,160.00 | 9,160.00 | 51,620 |
| May 16, 2024 | 9,100.00 | 9,200.00 | 9,030.00 | 9,090.00 | 9,090.00 | 15,343 |
| May 14, 2024 | 8,900.00 | 9,170.00 | 8,900.00 | 9,100.00 | 9,100.00 | 27,383 |
| May 13, 2024 | 9,000.00 | 9,160.00 | 8,940.00 | 8,950.00 | 8,950.00 | 14,357 |
| May 10, 2024 | 9,130.00 | 9,240.00 | 9,000.00 | 9,090.00 | 9,090.00 | 24,479 |
| May 9, 2024 | 9,260.00 | 9,340.00 | 9,080.00 | 9,130.00 | 9,130.00 | 25,559 |
| May 8, 2024 | 9,340.00 | 9,340.00 | 9,120.00 | 9,320.00 | 9,320.00 | 32,240 |
| May 7, 2024 | 9,080.00 | 9,270.00 | 9,080.00 | 9,180.00 | 9,180.00 | 20,762 |
| May 3, 2024 | 9,240.00 | 9,240.00 | 8,990.00 | 9,070.00 | 9,070.00 | 20,449 |
| May 2, 2024 | 9,000.00 | 9,160.00 | 8,800.00 | 9,140.00 | 9,140.00 | 20,395 |
| Apr 30, 2024 | 9,340.00 | 9,340.00 | 9,000.00 | 9,000.00 | 9,000.00 | 32,058 |
| Apr 29, 2024 | 8,770.00 | 9,240.00 | 8,590.00 | 9,040.00 | 9,040.00 | 66,482 |
| Apr 26, 2024 | 8,750.00 | 8,850.00 | 8,510.00 | 8,520.00 | 8,520.00 | 25,748 |
| Apr 25, 2024 | 8,930.00 | 8,930.00 | 8,700.00 | 8,730.00 | 8,730.00 | 21,053 |
| Apr 24, 2024 | 8,670.00 | 8,960.00 | 8,640.00 | 8,930.00 | 8,930.00 | 46,828 |
| Apr 23, 2024 | 8,420.00 | 9,510.00 | 8,420.00 | 8,640.00 | 8,640.00 | 301,226 |
| Apr 22, 2024 | 8,410.00 | 8,560.00 | 8,380.00 | 8,420.00 | 8,420.00 | 12,806 |
| Apr 19, 2024 | 8,650.00 | 8,880.00 | 8,260.00 | 8,410.00 | 8,410.00 | 21,630 |
| Apr 18, 2024 | 8,560.00 | 9,390.00 | 8,550.00 | 8,740.00 | 8,740.00 | 56,027 |
| Apr 17, 2024 | 8,640.00 | 8,860.00 | 8,560.00 | 8,680.00 | 8,680.00 | 12,905 |
| Apr 16, 2024 | 8,800.00 | 8,950.00 | 8,590.00 | 8,640.00 | 8,640.00 | 26,581 |
| Apr 15, 2024 | 8,900.00 | 9,060.00 | 8,700.00 | 8,880.00 | 8,880.00 | 23,694 |
| Apr 12, 2024 | 9,100.00 | 9,160.00 | 8,880.00 | 9,070.00 | 9,070.00 | 24,133 |
| Apr 11, 2024 | 9,110.00 | 9,120.00 | 8,800.00 | 9,030.00 | 9,030.00 | 40,512 |
| Apr 9, 2024 | 9,030.00 | 9,640.00 | 9,000.00 | 9,380.00 | 9,380.00 | 61,754 |
| Apr 8, 2024 | 9,200.00 | 9,230.00 | 9,020.00 | 9,070.00 | 9,070.00 | 20,729 |
| Apr 5, 2024 | 9,290.00 | 9,290.00 | 9,090.00 | 9,160.00 | 9,160.00 | 20,141 |
| Apr 4, 2024 | 9,370.00 | 9,530.00 | 9,180.00 | 9,330.00 | 9,330.00 | 29,740 |
| Apr 3, 2024 | 9,280.00 | 9,440.00 | 9,100.00 | 9,370.00 | 9,370.00 | 42,365 |
| Apr 2, 2024 | 9,730.00 | 9,730.00 | 9,230.00 | 9,340.00 | 9,340.00 | 41,226 |
| Apr 1, 2024 | 9,200.00 | 9,840.00 | 9,200.00 | 9,730.00 | 9,730.00 | 104,613 |
| Mar 29, 2024 | 9,440.00 | 9,600.00 | 9,160.00 | 9,170.00 | 9,170.00 | 67,588 |
| Mar 28, 2024 | 9,710.00 | 9,810.00 | 9,350.00 | 9,420.00 | 9,420.00 | 106,306 |
| Mar 27, 2024 | 9,840.00 | 10,050.00 | 9,750.00 | 9,760.00 | 9,760.00 | 58,645 |
| Mar 26, 2024 | 9,840.00 | 10,150.00 | 9,760.00 | 9,840.00 | 9,840.00 | 79,003 |
| Mar 25, 2024 | 9,960.00 | 10,010.00 | 9,840.00 | 9,880.00 | 9,880.00 | 42,335 |
| Mar 22, 2024 | 9,870.00 | 9,980.00 | 9,810.00 | 9,930.00 | 9,930.00 | 44,114 |
| Mar 21, 2024 | 10,010.00 | 10,080.00 | 9,820.00 | 9,900.00 | 9,900.00 | 79,172 |
| Mar 20, 2024 | 10,370.00 | 10,390.00 | 9,960.00 | 10,000.00 | 10,000.00 | 81,716 |
| Mar 19, 2024 | 10,170.00 | 10,400.00 | 10,010.00 | 10,060.00 | 10,060.00 | 48,887 |
| Mar 18, 2024 | 10,170.00 | 10,640.00 | 10,120.00 | 10,120.00 | 10,120.00 | 70,345 |
| Mar 15, 2024 | 10,390.00 | 10,700.00 | 10,210.00 | 10,260.00 | 10,260.00 | 92,929 |
| Mar 14, 2024 | 11,090.00 | 11,140.00 | 10,380.00 | 10,410.00 | 10,410.00 | 186,341 |
| Mar 13, 2024 | 10,810.00 | 12,100.00 | 10,780.00 | 10,950.00 | 10,950.00 | 1,407,720 |
| Mar 12, 2024 | 10,830.00 | 11,510.00 | 10,600.00 | 10,760.00 | 10,760.00 | 508,206 |
| Mar 11, 2024 | 9,790.00 | 12,120.00 | 9,690.00 | 11,050.00 | 11,050.00 | 2,796,325 |
| Mar 8, 2024 | 9,780.00 | 10,160.00 | 9,760.00 | 9,940.00 | 9,940.00 | 86,845 |
| Mar 7, 2024 | 9,990.00 | 10,080.00 | 9,710.00 | 9,750.00 | 9,750.00 | 75,548 |
| Mar 6, 2024 | 10,000.00 | 10,160.00 | 9,850.00 | 9,990.00 | 9,990.00 | 45,235 |
| Mar 5, 2024 | 10,300.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | 84,259 |
| Mar 4, 2024 | 10,430.00 | 10,480.00 | 10,140.00 | 10,300.00 | 10,300.00 | 84,305 |
| Feb 29, 2024 | 10,780.00 | 10,800.00 | 10,110.00 | 10,220.00 | 10,220.00 | 119,377 |
| Feb 28, 2024 | 10,510.00 | 10,770.00 | 10,390.00 | 10,770.00 | 10,770.00 | 79,921 |
| Feb 27, 2024 | 10,800.00 | 11,000.00 | 10,430.00 | 10,620.00 | 10,620.00 | 88,458 |
| Feb 26, 2024 | 11,000.00 | 11,040.00 | 10,600.00 | 10,800.00 | 10,800.00 | 91,432 |
| Feb 23, 2024 | 11,590.00 | 11,770.00 | 10,910.00 | 11,100.00 | 11,100.00 | 175,007 |
| Feb 22, 2024 | 11,920.00 | 12,100.00 | 11,550.00 | 11,560.00 | 11,560.00 | 169,351 |
| Feb 21, 2024 | 11,930.00 | 12,450.00 | 11,760.00 | 11,770.00 | 11,770.00 | 243,153 |
| Feb 20, 2024 | 12,780.00 | 13,180.00 | 12,060.00 | 12,340.00 | 12,340.00 | 679,863 |
| Feb 19, 2024 | 11,300.00 | 12,850.00 | 11,290.00 | 12,710.00 | 12,710.00 | 1,533,853 |
| Feb 16, 2024 | 11,410.00 | 11,610.00 | 11,130.00 | 11,290.00 | 11,290.00 | 240,737 |
| Feb 15, 2024 | 12,610.00 | 12,610.00 | 11,620.00 | 11,870.00 | 11,870.00 | 385,093 |
| Feb 14, 2024 | 12,480.00 | 13,200.00 | 12,240.00 | 12,630.00 | 12,630.00 | 796,714 |
| Feb 13, 2024 | 12,000.00 | 13,900.00 | 11,910.00 | 12,590.00 | 12,590.00 | 2,794,445 |
| Feb 8, 2024 | 12,050.00 | 12,580.00 | 11,360.00 | 12,170.00 | 12,170.00 | 1,696,652 |
| Feb 7, 2024 | 12,690.00 | 13,250.00 | 11,620.00 | 11,620.00 | 11,620.00 | 1,856,722 |
| Feb 6, 2024 | 10,550.00 | 13,360.00 | 10,250.00 | 12,330.00 | 12,330.00 | 10,620,947 |
| Feb 5, 2024 | 9,630.00 | 12,300.00 | 9,310.00 | 10,870.00 | 10,870.00 | 4,556,986 |
| Feb 2, 2024 | 9,500.00 | 9,890.00 | 9,440.00 | 9,580.00 | 9,580.00 | 177,588 |
| Feb 1, 2024 | 9,950.00 | 10,170.00 | 9,420.00 | 9,500.00 | 9,500.00 | 295,870 |
| Jan 31, 2024 | 10,340.00 | 10,670.00 | 9,850.00 | 9,860.00 | 9,860.00 | 314,240 |
| Jan 30, 2024 | 11,100.00 | 11,420.00 | 10,450.00 | 10,710.00 | 10,710.00 | 499,564 |
| Jan 29, 2024 | 12,200.00 | 12,360.00 | 11,100.00 | 11,300.00 | 11,300.00 | 953,518 |
| Jan 26, 2024 | 10,670.00 | 13,250.00 | 10,650.00 | 12,330.00 | 12,330.00 | 6,862,294 |
| Jan 25, 2024 | 10,890.00 | 11,970.00 | 10,100.00 | 10,460.00 | 10,460.00 | 1,207,660 |
| Jan 24, 2024 | 9,800.00 | 12,400.00 | 9,550.00 | 11,050.00 | 11,050.00 | 4,989,734 |
| Jan 23, 2024 | 8,730.00 | 9,600.00 | 8,730.00 | 9,540.00 | 9,540.00 | 325,068 |
| Jan 22, 2024 | 8,870.00 | 8,870.00 | 8,650.00 | 8,770.00 | 8,770.00 | 37,526 |
| Jan 19, 2024 | 8,440.00 | 8,740.00 | 8,420.00 | 8,720.00 | 8,720.00 | 68,069 |
| Jan 18, 2024 | 8,300.00 | 8,400.00 | 8,160.00 | 8,350.00 | 8,350.00 | 30,002 |
| Jan 17, 2024 | 8,580.00 | 8,880.00 | 8,180.00 | 8,300.00 | 8,300.00 | 41,573 |
| Jan 16, 2024 | 8,830.00 | 8,830.00 | 8,400.00 | 8,620.00 | 8,620.00 | 37,168 |
| Jan 15, 2024 | 8,750.00 | 8,930.00 | 8,640.00 | 8,630.00 | 8,630.00 | 6,317 |
| Jan 12, 2024 | 9,030.00 | 9,090.00 | 8,620.00 | 8,700.00 | 8,700.00 | 53,491 |
| Jan 11, 2024 | 9,080.00 | 9,170.00 | 8,950.00 | 9,000.00 | 9,000.00 | 45,902 |
| Jan 10, 2024 | 8,900.00 | 9,100.00 | 8,890.00 | 9,050.00 | 9,050.00 | 76,780 |
Related Tickers
INIIX VanEck International Investors Gold I
15.66
+2.49%
FEGIX First Eagle Gold I
27.54
+2.15%
SGGDX First Eagle Gold A
26.60
+2.15%
FEGOX First Eagle Gold C
23.96
+2.13%
FEURX First Eagle Gold R6
27.61
+2.11%
CPIEX Counterpoint Tactical Equity I
22.34
+2.01%
CPAEX Counterpoint Tactical Equity A
21.86
+2.01%
CPCEX Counterpoint Tactical Equity C
20.44
+2.00%
FSMEX Fidelity Select Medical Tech and Devcs
64.79
+1.38%
MLXAX Catalyst Energy Infrastructure A
29.53
+1.30%
MLXIX Catalyst Energy Infrastructure I
29.67
+1.30%
FSHCX Fidelity Select Health Care Svcs Port
103.07
+1.21%
BRIFX Baron Real Estate Income Retail
16.61
+1.16%
BRIUX Baron Real Estate Income R6
16.80
+1.14%
BRIIX Baron Real Estate Income Institutional
16.82
+1.14%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.02
+1.07%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.02
+1.07%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.20
+1.06%
BREFX Baron Real Estate Retail
38.99
+1.04%
BREUX Baron Real Estate R6
40.16
+1.03%
BREIX Baron Real Estate Institutional
40.16
+1.03%
FSLBX Fidelity Select Brokerage & Inv Mgmt
183.01
+0.92%
NWKCX Nationwide Geneva Small Cap Gr R6
88.00
+0.86%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
86.66
+0.85%
NWHZX Nationwide Geneva Small Cap Gr A
82.06
+0.85%
FSPHX Fidelity Select Health Care
28.14
+0.79%
PFSLX Paradigm Select Fund
83.40
+0.79%
VLAAX Value Line Asset Allocation Investor
40.56
+0.77%
VLAIX Value Line Asset Allocation Instl
40.65
+0.77%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.96
+0.77%
CCSGX Conestoga SMid Cap Fund
26.35
+0.76%
CMGYX Columbia Select Mid Cap Gro Fd I3
29.06
+0.76%
CBSAX Columbia Select Mid Cap Growth Fund A
24.27
+0.75%
CLSPX Columbia Select Mid Cap Gro Fd I
28.39
+0.75%
CLSDX Columbia Select Mid Cap Gro S
28.40
+0.74%
MXXIX Marsico Midcap Growth Focus Fund
50.53
+0.72%
OEGYX Invesco Discovery Mid Cap Growth Y
34.27
+0.71%
QLENX AQR Long-Short Equity N
15.86
+0.70%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.17
+0.69%
OEGIX Invesco Discovery Mid Cap Growth R6
35.25
+0.69%
QLEIX AQR Long-Short Equity I
16.30
+0.68%
OEGNX Invesco Discovery Mid Cap Growth R
25.28
+0.68%
QLERX AQR Long-Short Equity R6
16.46
+0.67%
OEGAX Invesco Discovery Mid Cap Growth A
28.55
+0.67%
ATHWX American Century Heritage R
19.59
+0.67%
MRFOX Marshfield Concentrated Opportunity
31.87
+0.66%
ATHAX American Century Heritage A
19.99
+0.65%
EVDAX Camelot Event Driven A
20.02
+0.65%
ACILX American Century Heritage G
29.41
+0.65%
ATHIX American Century Heritage I
27.94
+0.65%
ATHGX American Century Heritage R5
27.95
+0.65%
EVDIX Camelot Event Driven Institutional
20.49
+0.64%
CCASX Conestoga Small Cap Investors
78.22
+0.63%
ATHDX American Century Heritage R6
28.81
+0.63%
ATHYX American Century Heritage Y
28.81
+0.63%
CCALX Conestoga Small Cap Institutional
80.12
+0.63%
MSFAX Morgan Stanley Inst Global Franchise I
33.67
+0.63%
TWHIX American Century Heritage Fund
24.28
+0.62%
MGQSX Morgan Stanley Inst Global Stars R6
16.57
+0.61%
GSCIX abrdn US Small Cap Equity Inst
40.47
+0.60%
MSFBX Morgan Stanley Inst Global Franchise A
32.67
+0.58%
VMACX Virtus KAR Mid-Cap Core A
57.59
+0.58%
GSXIX abrdn US Small Cap Equity Inst Svc
40.21
+0.58%
VIMCX Virtus KAR Mid-Cap Core I
59.54
+0.57%
MGQLX Morgan Stanley Inst Global Stars L
15.82
+0.57%
TMDPX AMG TimesSquare Mid Cap Growth N
16.08
+0.56%
MGQAX Morgan Stanley Inst Global Stars A
16.46
+0.55%
MGQIX Morgan Stanley Inst Global Stars I
16.56
+0.55%
LYRCX Lyrical U.S. Value Equity Fund
25.85
+0.54%
LYRAX Lyrical U.S. Value Equity Fund
26.24
+0.54%
IGLGX Columbia Select Global Equity A
18.90
+0.53%
DEOPX Davenport Equity Opportunities
24.58
+0.53%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.04
+0.53%
FSPCX Fidelity Select Insurance Port
89.99
+0.53%
FSHOX Fidelity Select Construction & Housing
118.95
+0.52%
TQMIX AMG TimesSquare Mid Cap Growth I
17.34
+0.52%
TMDIX AMG TimesSquare Mid Cap Growth Z
17.46
+0.52%
CGEZX Columbia Select Global Equity Inst
19.45
+0.52%
BHCFX Baron Health Care Fund
19.53
+0.51%
INPIX ProFunds Internet UltraSector Inv
56.74
+0.51%
RGERX Columbia Select Global Equity Inst2
19.61
+0.51%
EIUTX Eaton Vance Dividend Builder Fund
15.87
+0.51%
INPSX ProFunds Internet UltraSector Svc
36.10
+0.50%
SMFAX American Beacon Stephens Mid-Cap Gr A
30.68
+0.49%
GVMCX Government Street Opportunities
45.00
+0.49%
SFMIX American Beacon Stephens Mid-Cap Gr R5
39.00
+0.49%
TSCGX Thrivent Small Cap Growth S
18.53
+0.49%
DGIFX Disciplined Growth Investors
25.04
+0.48%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
73.83
+0.48%
EAERX Eaton Vance Stock Fund
21.24
+0.47%
EIERX Eaton Vance Stock I
21.32
+0.47%
FGSCX Federated Hermes MDT Mid Cap Growth C
25.64
+0.47%
SMFYX American Beacon Stephens Mid-Cap Gr Y
38.51
+0.47%
FGSKX Federated Hermes MDT Mid Cap Growth R6
53.91
+0.47%
RYBIX Rydex Basic Materials Inv
73.45
+0.47%
FGSIX Federated Hermes MDT Mid Cap Growth IS
63.00
+0.46%
FGSAX Federated Hermes MDT Mid Cap Growth A
58.71
+0.46%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
58.71
+0.46%
PFSZX PGIM Jennison Financial Services Fund
24.07
+0.46%
BHCUX Baron Health Care Fund
19.80
+0.46%