003120.KS(003120.KS)
003120.KS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $21650.00 | $22000.00 | $21250.00 | $21950.00 | 5,739 |
| 10/13/2026 | $21550.00 | $22000.00 | $21500.00 | $21750.00 | 7,430 |
| 10/12/2026 | $22750.00 | $22750.00 | $21850.00 | $21950.00 | 8,909 |
| 10/8/2026 | $22200.00 | $22600.00 | $22100.00 | $22350.00 | 14,427 |
| 10/7/2026 | $22650.00 | $22650.00 | $21900.00 | $22200.00 | 4,467 |
| 10/6/2026 | $22050.00 | $22300.00 | $21950.00 | $22300.00 | 11,678 |
| 10/2/2026 | $22050.00 | $22300.00 | $21950.00 | $22050.00 | 4,705 |
| 10/1/2026 | $22300.00 | $23400.00 | $22050.00 | $22050.00 | 24,210 |
| 9/30/2026 | $21750.00 | $21850.00 | $21500.00 | $21600.00 | 2,412 |
| 9/29/2026 | $21550.00 | $23000.00 | $21550.00 | $21700.00 | 3,661 |
| 9/28/2026 | $22200.00 | $22200.00 | $21500.00 | $21700.00 | 4,096 |
| 9/23/2026 | $22550.00 | $22550.00 | $21750.00 | $21950.00 | 5,407 |
| 9/22/2026 | $22350.00 | $22350.00 | $21700.00 | $21850.00 | 437 |
| 9/21/2026 | $22300.00 | $22300.00 | $21750.00 | $21900.00 | 1,428 |
| 9/18/2026 | $21700.00 | $22250.00 | $21600.00 | $22000.00 | 3,742 |
| 9/17/2026 | $21950.00 | $21950.00 | $21650.00 | $21800.00 | 1,047 |
| 9/16/2026 | $22250.00 | $22350.00 | $21700.00 | $22050.00 | 6,884 |
| 9/15/2026 | $21950.00 | $22350.00 | $21800.00 | $22100.00 | 6,276 |
| 9/14/2026 | $22050.00 | $22500.00 | $22000.00 | $22050.00 | 2,384 |
| 9/11/2026 | $21650.00 | $22000.00 | $21550.00 | $22000.00 | 3,918 |
| 9/10/2026 | $20900.00 | $21750.00 | $20850.00 | $21650.00 | 8,223 |
| 9/9/2026 | $21000.00 | $21000.00 | $20750.00 | $20850.00 | 831 |
| 9/8/2026 | $20600.00 | $20850.00 | $20500.00 | $20750.00 | 3,506 |
| 9/7/2026 | $20550.00 | $20650.00 | $20550.00 | $20550.00 | 1,111 |
| 9/4/2026 | $20850.00 | $20850.00 | $20550.00 | $20550.00 | 612 |
| 9/3/2026 | $20800.00 | $20800.00 | $20500.00 | $20650.00 | 1,255 |
| 9/2/2026 | $20400.00 | $20700.00 | $20100.00 | $20550.00 | 4,348 |
| 9/1/2026 | $20200.00 | $20600.00 | $20100.00 | $20600.00 | 7,350 |
| 8/31/2026 | $20800.00 | $20850.00 | $20250.00 | $20450.00 | 4,391 |
| 8/28/2026 | $21000.00 | $21000.00 | $20700.00 | $20950.00 | 2,559 |
| 8/27/2026 | $20800.00 | $21000.00 | $20700.00 | $21000.00 | 1,432 |
| 8/26/2026 | $20800.00 | $21000.00 | $20750.00 | $20800.00 | 1,109 |
| 8/25/2026 | $20400.00 | $21000.00 | $20400.00 | $20950.00 | 7,299 |
| 8/24/2026 | $20500.00 | $20700.00 | $20250.00 | $20550.00 | 3,599 |
| 8/21/2026 | $20600.00 | $21000.00 | $20200.00 | $20500.00 | 4,924 |
| 8/20/2026 | $19900.00 | $22050.00 | $19810.00 | $20750.00 | 38,027 |
| 8/19/2026 | $20350.00 | $20400.00 | $19660.00 | $20100.00 | 42,899 |
| 8/18/2026 | $20250.00 | $20350.00 | $19980.00 | $20300.00 | 4,841 |
| 8/14/2026 | $20750.00 | $20750.00 | $20200.00 | $20550.00 | 4,094 |
| 8/13/2026 | $20200.00 | $20500.00 | $20150.00 | $20500.00 | 2,201 |
| 8/12/2026 | $21150.00 | $21150.00 | $20050.00 | $20350.00 | 3,352 |
| 8/11/2026 | $20700.00 | $20900.00 | $20400.00 | $20650.00 | 4,539 |
| 8/10/2026 | $20300.00 | $20550.00 | $20150.00 | $20450.00 | 2,938 |
| 8/7/2026 | $20050.00 | $20400.00 | $19890.00 | $20400.00 | 5,160 |
| 8/6/2026 | $20050.00 | $20300.00 | $19670.00 | $20250.00 | 28,801 |
| 8/5/2026 | $20250.00 | $20250.00 | $19700.00 | $20050.00 | 13,825 |
| 8/4/2026 | $20050.00 | $20350.00 | $19870.00 | $20100.00 | 5,250 |
| 8/3/2026 | $20100.00 | $20550.00 | $19950.00 | $20200.00 | 2,435 |
| 7/31/2026 | $20250.00 | $20650.00 | $19840.00 | $20100.00 | 24,511 |
| 7/30/2026 | $17120.00 | $20700.00 | $17120.00 | $20350.00 | 28,550 |
| 7/29/2026 | $20800.00 | $21000.00 | $20150.00 | $20500.00 | 12,809 |
| 7/28/2026 | $20750.00 | $21050.00 | $20550.00 | $20900.00 | 5,610 |
| 7/27/2026 | $20650.00 | $20900.00 | $20650.00 | $20900.00 | 1,721 |
| 7/24/2026 | $20550.00 | $20750.00 | $20450.00 | $20650.00 | 1,579 |
| 7/23/2026 | $20100.00 | $20750.00 | $20000.00 | $20700.00 | 2,592 |
| 7/22/2026 | $20250.00 | $20350.00 | $20000.00 | $20250.00 | 889 |
| 7/21/2026 | $19900.00 | $20200.00 | $19830.00 | $20200.00 | 8,979 |
| 7/20/2026 | $19510.00 | $20250.00 | $19510.00 | $20050.00 | 12,464 |
| 7/16/2026 | $19530.00 | $20400.00 | $19530.00 | $20100.00 | 16,552 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
