075180.KS(075180.KS)
075180.KS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2945.00 | $2945.00 | $2830.00 | $2870.00 | 43,022 |
| 10/13/2026 | $2925.00 | $2925.00 | $2800.00 | $2900.00 | 20,568 |
| 10/12/2026 | $2925.00 | $2925.00 | $2860.00 | $2865.00 | 4,664 |
| 10/8/2026 | $2960.00 | $2960.00 | $2870.00 | $2870.00 | 5,942 |
| 10/7/2026 | $2980.00 | $2985.00 | $2890.00 | $2890.00 | 9,507 |
| 10/6/2026 | $2915.00 | $2960.00 | $2875.00 | $2930.00 | 10,728 |
| 10/2/2026 | $2945.00 | $2945.00 | $2890.00 | $2915.00 | 3,368 |
| 10/1/2026 | $2980.00 | $2980.00 | $2855.00 | $2895.00 | 16,245 |
| 9/30/2026 | $2950.00 | $3000.00 | $2895.00 | $2895.00 | 31,807 |
| 9/29/2026 | $2930.00 | $2930.00 | $2915.00 | $2930.00 | 1,307 |
| 9/28/2026 | $2965.00 | $2990.00 | $2930.00 | $2930.00 | 5,124 |
| 9/23/2026 | $2995.00 | $3005.00 | $2925.00 | $2950.00 | 15,776 |
| 9/22/2026 | $2975.00 | $3025.00 | $2940.00 | $2990.00 | 30,325 |
| 9/21/2026 | $2995.00 | $3010.00 | $2930.00 | $2980.00 | 19,979 |
| 9/18/2026 | $2975.00 | $3025.00 | $2925.00 | $2970.00 | 19,009 |
| 9/17/2026 | $2960.00 | $3030.00 | $2925.00 | $2970.00 | 28,050 |
| 9/16/2026 | $2980.00 | $3010.00 | $2920.00 | $2960.00 | 40,721 |
| 9/15/2026 | $2925.00 | $3020.00 | $2920.00 | $2935.00 | 44,401 |
| 9/14/2026 | $2960.00 | $2995.00 | $2915.00 | $2975.00 | 39,107 |
| 9/11/2026 | $2955.00 | $2975.00 | $2910.00 | $2960.00 | 26,056 |
| 9/10/2026 | $2965.00 | $2970.00 | $2910.00 | $2955.00 | 25,391 |
| 9/9/2026 | $2910.00 | $3000.00 | $2905.00 | $2970.00 | 77,023 |
| 9/8/2026 | $2960.00 | $2960.00 | $2905.00 | $2910.00 | 7,658 |
| 9/7/2026 | $2920.00 | $2990.00 | $2910.00 | $2960.00 | 50,509 |
| 9/4/2026 | $2945.00 | $2990.00 | $2910.00 | $2920.00 | 13,083 |
| 9/3/2026 | $2945.00 | $2990.00 | $2905.00 | $2945.00 | 18,049 |
| 9/2/2026 | $2955.00 | $2995.00 | $2905.00 | $2945.00 | 8,114 |
| 9/1/2026 | $2940.00 | $2985.00 | $2905.00 | $2955.00 | 11,685 |
| 8/31/2026 | $2960.00 | $2995.00 | $2915.00 | $2945.00 | 20,991 |
| 8/28/2026 | $2955.00 | $2990.00 | $2905.00 | $2960.00 | 11,905 |
| 8/27/2026 | $2965.00 | $2965.00 | $2910.00 | $2955.00 | 6,303 |
| 8/26/2026 | $2955.00 | $3000.00 | $2930.00 | $2965.00 | 17,323 |
| 8/25/2026 | $2970.00 | $2995.00 | $2920.00 | $2955.00 | 8,456 |
| 8/24/2026 | $2950.00 | $2990.00 | $2905.00 | $2970.00 | 29,432 |
| 8/21/2026 | $2930.00 | $2980.00 | $2910.00 | $2950.00 | 6,390 |
| 8/20/2026 | $2965.00 | $2980.00 | $2905.00 | $2935.00 | 61,153 |
| 8/19/2026 | $2965.00 | $2985.00 | $2915.00 | $2980.00 | 19,121 |
| 8/18/2026 | $2960.00 | $3000.00 | $2920.00 | $2985.00 | 15,992 |
| 8/14/2026 | $2990.00 | $3000.00 | $2920.00 | $2960.00 | 44,887 |
| 8/13/2026 | $2995.00 | $2995.00 | $2920.00 | $2940.00 | 19,013 |
| 8/12/2026 | $2970.00 | $2990.00 | $2935.00 | $2975.00 | 16,146 |
| 8/11/2026 | $2995.00 | $2995.00 | $2920.00 | $2970.00 | 18,158 |
| 8/10/2026 | $2980.00 | $3015.00 | $2945.00 | $2995.00 | 27,406 |
| 8/7/2026 | $3025.00 | $3025.00 | $2925.00 | $2980.00 | 29,499 |
| 8/6/2026 | $2955.00 | $3020.00 | $2915.00 | $2990.00 | 29,574 |
| 8/5/2026 | $2960.00 | $3010.00 | $2915.00 | $2960.00 | 29,315 |
| 8/4/2026 | $3000.00 | $3000.00 | $2885.00 | $2960.00 | 19,167 |
| 8/3/2026 | $2980.00 | $3005.00 | $2910.00 | $2950.00 | 5,925 |
| 7/31/2026 | $2995.00 | $2995.00 | $2880.00 | $2930.00 | 6,255 |
| 7/30/2026 | $2995.00 | $2995.00 | $2810.00 | $2935.00 | 11,868 |
| 7/29/2026 | $2840.00 | $2935.00 | $2665.00 | $2925.00 | 29,640 |
| 7/28/2026 | $2950.00 | $2950.00 | $2715.00 | $2790.00 | 38,602 |
| 7/27/2026 | $2920.00 | $2990.00 | $2890.00 | $2890.00 | 13,055 |
| 7/24/2026 | $2930.00 | $2985.00 | $2865.00 | $2900.00 | 3,163 |
| 7/23/2026 | $2955.00 | $2995.00 | $2895.00 | $2915.00 | 15,269 |
| 7/22/2026 | $2990.00 | $2995.00 | $2890.00 | $2975.00 | 19,073 |
| 7/21/2026 | $2985.00 | $2990.00 | $2850.00 | $2990.00 | 19,673 |
| 7/20/2026 | $2995.00 | $2995.00 | $2860.00 | $2935.00 | 8,679 |
| 7/16/2026 | $2925.00 | $3000.00 | $2885.00 | $2975.00 | 3,460 |
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
