006980.KS(006980.KS)
006980.KS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $16510.00 | $17660.00 | $16510.00 | $17220.00 | 3,806 |
| 10/13/2026 | $16490.00 | $17360.00 | $16000.00 | $16780.00 | 9,781 |
| 10/12/2026 | $18740.00 | $19220.00 | $16200.00 | $16500.00 | 47,661 |
| 10/8/2026 | $16630.00 | $17100.00 | $15900.00 | $15920.00 | 2,859 |
| 10/7/2026 | $16940.00 | $16940.00 | $16630.00 | $16630.00 | 610 |
| 10/6/2026 | $16860.00 | $17130.00 | $16680.00 | $17010.00 | 2,517 |
| 10/2/2026 | $16910.00 | $16910.00 | $16710.00 | $16840.00 | 3,087 |
| 10/1/2026 | $17130.00 | $17160.00 | $16000.00 | $16830.00 | 1,881 |
| 9/30/2026 | $17280.00 | $17350.00 | $17140.00 | $17160.00 | 674 |
| 9/29/2026 | $17480.00 | $17580.00 | $17150.00 | $17280.00 | 1,574 |
| 9/28/2026 | $17500.00 | $18000.00 | $17200.00 | $17570.00 | 2,074 |
| 9/23/2026 | $17720.00 | $17720.00 | $17340.00 | $17410.00 | 895 |
| 9/22/2026 | $17830.00 | $17870.00 | $17480.00 | $17690.00 | 2,615 |
| 9/21/2026 | $17650.00 | $17830.00 | $17340.00 | $17670.00 | 1,320 |
| 9/18/2026 | $17140.00 | $17580.00 | $17060.00 | $17470.00 | 1,530 |
| 9/17/2026 | $17050.00 | $17250.00 | $16840.00 | $17140.00 | 2,168 |
| 9/16/2026 | $17510.00 | $17510.00 | $16790.00 | $17060.00 | 1,407 |
| 9/15/2026 | $17830.00 | $17830.00 | $17200.00 | $17300.00 | 1,185 |
| 9/14/2026 | $17270.00 | $17880.00 | $17210.00 | $17490.00 | 1,326 |
| 9/11/2026 | $17240.00 | $17830.00 | $17130.00 | $17270.00 | 1,834 |
| 9/10/2026 | $17800.00 | $17800.00 | $17080.00 | $17240.00 | 9,485 |
| 9/9/2026 | $17910.00 | $18650.00 | $17510.00 | $17790.00 | 9,653 |
| 9/8/2026 | $18370.00 | $18650.00 | $17300.00 | $17880.00 | 17,388 |
| 9/7/2026 | $18000.00 | $20700.00 | $17950.00 | $18270.00 | 144,007 |
| 9/4/2026 | $15700.00 | $15950.00 | $15700.00 | $15950.00 | 6,533 |
| 9/3/2026 | $15670.00 | $15840.00 | $15510.00 | $15830.00 | 1,407 |
| 9/2/2026 | $15800.00 | $15800.00 | $15520.00 | $15790.00 | 494 |
| 9/1/2026 | $15750.00 | $15790.00 | $15700.00 | $15790.00 | 895 |
| 8/31/2026 | $15760.00 | $15760.00 | $15380.00 | $15750.00 | 683 |
| 8/28/2026 | $15790.00 | $15790.00 | $15320.00 | $15690.00 | 359 |
| 8/27/2026 | $15380.00 | $16240.00 | $15300.00 | $15720.00 | 1,034 |
| 8/26/2026 | $15240.00 | $15360.00 | $15020.00 | $15300.00 | 732 |
| 8/25/2026 | $15390.00 | $15570.00 | $15050.00 | $15290.00 | 1,395 |
| 8/24/2026 | $15790.00 | $15790.00 | $15510.00 | $15510.00 | 2,064 |
| 8/21/2026 | $15830.00 | $15890.00 | $15480.00 | $15550.00 | 1,317 |
| 8/20/2026 | $15630.00 | $15840.00 | $15500.00 | $15840.00 | 544 |
| 8/19/2026 | $15800.00 | $15800.00 | $15520.00 | $15570.00 | 3,012 |
| 8/18/2026 | $16050.00 | $16080.00 | $15630.00 | $15830.00 | 6,617 |
| 8/14/2026 | $16700.00 | $16960.00 | $16270.00 | $16310.00 | 1,983 |
| 8/13/2026 | $16460.00 | $17940.00 | $16460.00 | $16610.00 | 4,113 |
| 8/12/2026 | $16610.00 | $16610.00 | $16290.00 | $16460.00 | 326 |
| 8/11/2026 | $16610.00 | $16610.00 | $16340.00 | $16610.00 | 1,199 |
| 8/10/2026 | $16450.00 | $16960.00 | $16280.00 | $16610.00 | 1,582 |
| 8/7/2026 | $16070.00 | $16600.00 | $16000.00 | $16450.00 | 845 |
| 8/6/2026 | $16140.00 | $16200.00 | $16000.00 | $16080.00 | 482 |
| 8/5/2026 | $15770.00 | $17180.00 | $15770.00 | $16140.00 | 1,118 |
| 8/4/2026 | $15510.00 | $15960.00 | $15510.00 | $15770.00 | 495 |
| 8/3/2026 | $15790.00 | $15790.00 | $15530.00 | $15640.00 | 923 |
| 7/31/2026 | $15130.00 | $16000.00 | $15130.00 | $15600.00 | 1,412 |
| 7/30/2026 | $14850.00 | $15440.00 | $14850.00 | $15120.00 | 741 |
| 7/29/2026 | $16120.00 | $16300.00 | $14500.00 | $15210.00 | 2,447 |
| 7/28/2026 | $16050.00 | $16250.00 | $15650.00 | $15760.00 | 1,119 |
| 7/27/2026 | $16530.00 | $16730.00 | $15950.00 | $16010.00 | 773 |
| 7/24/2026 | $16020.00 | $16600.00 | $15800.00 | $16530.00 | 1,311 |
| 7/23/2026 | $15800.00 | $16050.00 | $15640.00 | $16030.00 | 2,880 |
| 7/22/2026 | $15800.00 | $16110.00 | $15800.00 | $15900.00 | 433 |
| 7/21/2026 | $15810.00 | $16200.00 | $15510.00 | $15800.00 | 545 |
| 7/20/2026 | $15890.00 | $16250.00 | $15500.00 | $15850.00 | 2,103 |
| 7/16/2026 | $15890.00 | $16280.00 | $15480.00 | $15890.00 | 1,156 |
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
