009410.KS(009410.KS)
009410.KS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $1581.00 | $1600.00 | $1563.00 | $1570.00 | 13,653 |
| 10/14/2026 | $1601.00 | $1643.00 | $1585.00 | $1592.00 | 149,223 |
| 10/13/2026 | $1600.00 | $1600.00 | $1560.00 | $1599.00 | 358,221 |
| 10/12/2026 | $1625.00 | $1636.00 | $1586.00 | $1591.00 | 292,131 |
| 10/8/2026 | $1624.00 | $1636.00 | $1602.00 | $1630.00 | 121,837 |
| 10/7/2026 | $1628.00 | $1649.00 | $1619.00 | $1624.00 | 294,744 |
| 10/6/2026 | $1628.00 | $1642.00 | $1612.00 | $1638.00 | 304,906 |
| 10/2/2026 | $1645.00 | $1648.00 | $1607.00 | $1613.00 | 221,896 |
| 10/1/2026 | $1625.00 | $1670.00 | $1606.00 | $1638.00 | 500,281 |
| 9/30/2026 | $1622.00 | $1637.00 | $1598.00 | $1599.00 | 1.63M |
| 9/29/2026 | $1632.00 | $1642.00 | $1597.00 | $1600.00 | 206,868 |
| 9/28/2026 | $1625.00 | $1650.00 | $1600.00 | $1632.00 | 123,801 |
| 9/23/2026 | $1641.00 | $1641.00 | $1617.00 | $1618.00 | 177,156 |
| 9/22/2026 | $1654.00 | $1670.00 | $1625.00 | $1629.00 | 135,944 |
| 9/21/2026 | $1671.00 | $1672.00 | $1627.00 | $1638.00 | 224,995 |
| 9/18/2026 | $1699.00 | $1700.00 | $1664.00 | $1684.00 | 112,689 |
| 9/17/2026 | $1685.00 | $1685.00 | $1664.00 | $1676.00 | 52,649 |
| 9/16/2026 | $1674.00 | $1700.00 | $1652.00 | $1681.00 | 207,317 |
| 9/15/2026 | $1727.00 | $1727.00 | $1637.00 | $1668.00 | 118,493 |
| 9/14/2026 | $1699.00 | $1700.00 | $1652.00 | $1652.00 | 245,731 |
| 9/11/2026 | $1698.00 | $1710.00 | $1680.00 | $1699.00 | 173,556 |
| 9/10/2026 | $1705.00 | $1710.00 | $1666.00 | $1698.00 | 154,329 |
| 9/9/2026 | $1720.00 | $1720.00 | $1684.00 | $1701.00 | 229,171 |
| 9/8/2026 | $1695.00 | $1735.00 | $1680.00 | $1700.00 | 256,045 |
| 9/7/2026 | $1700.00 | $1735.00 | $1669.00 | $1699.00 | 286,797 |
| 9/4/2026 | $1675.00 | $1724.00 | $1668.00 | $1687.00 | 271,220 |
| 9/3/2026 | $1661.00 | $1710.00 | $1661.00 | $1675.00 | 321,713 |
| 9/2/2026 | $1668.00 | $1684.00 | $1630.00 | $1658.00 | 173,563 |
| 9/1/2026 | $1709.00 | $1709.00 | $1651.00 | $1671.00 | 277,180 |
| 8/31/2026 | $1693.00 | $1745.00 | $1665.00 | $1709.00 | 881,894 |
| 8/28/2026 | $1723.00 | $1760.00 | $1635.00 | $1693.00 | 902,538 |
| 8/27/2026 | $1667.00 | $1696.00 | $1636.00 | $1640.00 | 290,596 |
| 8/26/2026 | $1636.00 | $1669.00 | $1620.00 | $1667.00 | 386,872 |
| 8/25/2026 | $1592.00 | $1646.00 | $1579.00 | $1628.00 | 267,361 |
| 8/24/2026 | $1602.00 | $1619.00 | $1589.00 | $1605.00 | 184,681 |
| 8/21/2026 | $1603.00 | $1605.00 | $1580.00 | $1598.00 | 185,051 |
| 8/20/2026 | $1605.00 | $1628.00 | $1596.00 | $1603.00 | 145,850 |
| 8/19/2026 | $1599.00 | $1630.00 | $1588.00 | $1605.00 | 223,427 |
| 8/18/2026 | $1639.00 | $1680.00 | $1610.00 | $1615.00 | 432,142 |
| 8/14/2026 | $1615.00 | $1647.00 | $1604.00 | $1636.00 | 321,997 |
| 8/13/2026 | $1645.00 | $1670.00 | $1600.00 | $1612.00 | 385,433 |
| 8/12/2026 | $1642.00 | $1687.00 | $1635.00 | $1645.00 | 348,007 |
| 8/11/2026 | $1619.00 | $1654.00 | $1613.00 | $1640.00 | 230,038 |
| 8/10/2026 | $1623.00 | $1654.00 | $1595.00 | $1622.00 | 322,794 |
| 8/7/2026 | $1650.00 | $1670.00 | $1610.00 | $1621.00 | 177,237 |
| 8/6/2026 | $1628.00 | $1660.00 | $1607.00 | $1647.00 | 207,898 |
| 8/5/2026 | $1626.00 | $1668.00 | $1624.00 | $1628.00 | 186,091 |
| 8/4/2026 | $1619.00 | $1660.00 | $1612.00 | $1623.00 | 217,475 |
| 8/3/2026 | $1612.00 | $1670.00 | $1604.00 | $1619.00 | 403,502 |
| 7/31/2026 | $1602.00 | $1690.00 | $1599.00 | $1615.00 | 419,795 |
| 7/30/2026 | $1560.00 | $1665.00 | $1560.00 | $1601.00 | 428,054 |
| 7/29/2026 | $1640.00 | $1640.00 | $1540.00 | $1560.00 | 609,352 |
| 7/28/2026 | $1680.00 | $1680.00 | $1610.00 | $1625.00 | 346,112 |
| 7/27/2026 | $1696.00 | $1740.00 | $1678.00 | $1693.00 | 255,021 |
| 7/24/2026 | $1687.00 | $1750.00 | $1678.00 | $1694.00 | 248,508 |
| 7/23/2026 | $1606.00 | $1729.00 | $1600.00 | $1723.00 | 468,020 |
| 7/22/2026 | $1580.00 | $1634.00 | $1580.00 | $1606.00 | 273,454 |
| 7/21/2026 | $1575.00 | $1600.00 | $1560.00 | $1577.00 | 131,134 |
| 7/20/2026 | $1587.00 | $1604.00 | $1554.00 | $1574.00 | 213,215 |
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
