339770.KS(339770.KS)
339770.KS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3835.00 | $3865.00 | $3815.00 | $3825.00 | 22,230 |
| 10/13/2026 | $3850.00 | $3880.00 | $3780.00 | $3845.00 | 90,258 |
| 10/12/2026 | $3920.00 | $3925.00 | $3845.00 | $3880.00 | 34,724 |
| 10/8/2026 | $3930.00 | $3935.00 | $3820.00 | $3875.00 | 63,521 |
| 10/7/2026 | $3915.00 | $3930.00 | $3880.00 | $3920.00 | 20,646 |
| 10/6/2026 | $3885.00 | $3915.00 | $3860.00 | $3910.00 | 45,025 |
| 10/2/2026 | $3865.00 | $3880.00 | $3840.00 | $3860.00 | 23,971 |
| 10/1/2026 | $3820.00 | $3865.00 | $3805.00 | $3850.00 | 36,645 |
| 9/30/2026 | $3825.00 | $3830.00 | $3790.00 | $3825.00 | 19,092 |
| 9/29/2026 | $3790.00 | $3835.00 | $3790.00 | $3830.00 | 31,221 |
| 9/28/2026 | $3840.00 | $3840.00 | $3785.00 | $3825.00 | 14,850 |
| 9/23/2026 | $3805.00 | $3820.00 | $3755.00 | $3810.00 | 26,603 |
| 9/22/2026 | $3805.00 | $3815.00 | $3770.00 | $3805.00 | 22,117 |
| 9/21/2026 | $3825.00 | $3825.00 | $3755.00 | $3805.00 | 34,411 |
| 9/18/2026 | $3815.00 | $3840.00 | $3805.00 | $3825.00 | 25,004 |
| 9/17/2026 | $3840.00 | $3840.00 | $3780.00 | $3820.00 | 52,526 |
| 9/16/2026 | $3845.00 | $3880.00 | $3815.00 | $3825.00 | 17,874 |
| 9/15/2026 | $3800.00 | $3895.00 | $3800.00 | $3845.00 | 35,780 |
| 9/14/2026 | $3860.00 | $3860.00 | $3825.00 | $3845.00 | 18,988 |
| 9/11/2026 | $3800.00 | $3880.00 | $3800.00 | $3840.00 | 38,524 |
| 9/10/2026 | $3805.00 | $3850.00 | $3775.00 | $3830.00 | 22,368 |
| 9/9/2026 | $3795.00 | $3830.00 | $3775.00 | $3800.00 | 18,258 |
| 9/8/2026 | $3800.00 | $3885.00 | $3775.00 | $3785.00 | 71,368 |
| 9/7/2026 | $3805.00 | $3920.00 | $3795.00 | $3800.00 | 39,547 |
| 9/4/2026 | $3840.00 | $3850.00 | $3795.00 | $3800.00 | 17,298 |
| 9/3/2026 | $3860.00 | $3870.00 | $3785.00 | $3800.00 | 39,587 |
| 9/2/2026 | $3860.00 | $3860.00 | $3815.00 | $3840.00 | 23,124 |
| 9/1/2026 | $3825.00 | $3850.00 | $3810.00 | $3845.00 | 42,608 |
| 8/31/2026 | $3825.00 | $3835.00 | $3775.00 | $3830.00 | 23,642 |
| 8/28/2026 | $3800.00 | $3830.00 | $3745.00 | $3825.00 | 53,109 |
| 8/27/2026 | $3840.00 | $3850.00 | $3755.00 | $3800.00 | 47,792 |
| 8/26/2026 | $3840.00 | $3855.00 | $3770.00 | $3840.00 | 49,746 |
| 8/25/2026 | $3830.00 | $3865.00 | $3785.00 | $3840.00 | 31,771 |
| 8/24/2026 | $3805.00 | $3835.00 | $3765.00 | $3790.00 | 54,624 |
| 8/21/2026 | $3770.00 | $3800.00 | $3715.00 | $3770.00 | 32,728 |
| 8/20/2026 | $3860.00 | $3860.00 | $3745.00 | $3800.00 | 57,900 |
| 8/19/2026 | $3815.00 | $3825.00 | $3700.00 | $3815.00 | 40,771 |
| 8/18/2026 | $3870.00 | $3895.00 | $3790.00 | $3830.00 | 55,839 |
| 8/14/2026 | $3850.00 | $3905.00 | $3840.00 | $3875.00 | 25,498 |
| 8/13/2026 | $3885.00 | $3915.00 | $3820.00 | $3835.00 | 59,696 |
| 8/12/2026 | $3920.00 | $3930.00 | $3830.00 | $3885.00 | 57,801 |
| 8/11/2026 | $3835.00 | $3895.00 | $3795.00 | $3880.00 | 80,727 |
| 8/10/2026 | $3830.00 | $3830.00 | $3740.00 | $3805.00 | 49,424 |
| 8/7/2026 | $3720.00 | $3800.00 | $3720.00 | $3780.00 | 61,032 |
| 8/6/2026 | $3740.00 | $3750.00 | $3695.00 | $3715.00 | 25,463 |
| 8/5/2026 | $3720.00 | $3760.00 | $3690.00 | $3745.00 | 92,182 |
| 8/4/2026 | $3640.00 | $3730.00 | $3640.00 | $3710.00 | 40,168 |
| 8/3/2026 | $3705.00 | $3730.00 | $3605.00 | $3665.00 | 79,617 |
| 7/31/2026 | $3635.00 | $3695.00 | $3580.00 | $3690.00 | 64,282 |
| 7/30/2026 | $3495.00 | $3690.00 | $3495.00 | $3635.00 | 103,309 |
| 7/29/2026 | $3510.00 | $3675.00 | $3495.00 | $3500.00 | 162,831 |
| 7/28/2026 | $3635.00 | $3710.00 | $3530.00 | $3530.00 | 50,475 |
| 7/27/2026 | $3650.00 | $3730.00 | $3645.00 | $3695.00 | 61,108 |
| 7/24/2026 | $3595.00 | $3665.00 | $3595.00 | $3625.00 | 60,112 |
| 7/23/2026 | $3505.00 | $3630.00 | $3500.00 | $3595.00 | 72,168 |
| 7/22/2026 | $3535.00 | $3585.00 | $3495.00 | $3505.00 | 69,500 |
| 7/21/2026 | $3630.00 | $3630.00 | $3500.00 | $3530.00 | 81,526 |
| 7/20/2026 | $3600.00 | $3650.00 | $3555.00 | $3630.00 | 57,926 |
| 7/16/2026 | $3650.00 | $3690.00 | $3575.00 | $3650.00 | 104,112 |
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
