Kodex Semicon - 091160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57,030	56,385	56,385	57,030	55,735	1.7M
December 03, 2025	57,400	57,530	57,530	57,810	56,865	835,071
December 02, 2025	56,510	57,050	57,050	57,145	56,465	864,665
December 01, 2025	56,390	56,145	56,145	56,900	55,585	1.25M
November 28, 2025	56,050	55,660	55,660	56,160	55,225	922,077
November 27, 2025	55,640	55,715	55,715	56,350	55,200	1.47M
November 26, 2025	53,915	54,765	54,765	54,910	53,135	1.12M
November 25, 2025	54,750	53,735	53,735	54,910	52,935	1.79M
November 24, 2025	53,085	52,870	52,870	53,765	52,280	1.77M
November 21, 2025	52,935	52,355	52,355	53,500	52,205	4.49M
November 20, 2025	57,615	56,315	56,315	57,625	55,900	2.28M
November 19, 2025	55,790	55,165	55,165	55,990	53,755	3.17M
November 18, 2025	57,110	56,030	56,030	57,765	55,810	2.34M
November 17, 2025	57,390	58,695	58,695	58,695	56,975	1.99M
November 14, 2025	57,385	56,100	56,100	57,385	56,060	2.9M
November 13, 2025	59,295	59,570	59,570	59,845	58,865	1.26M
November 12, 2025	59,250	59,695	59,695	60,075	58,590	1.77M
November 11, 2025	59,840	59,785	59,785	61,150	58,725	3.63M
November 10, 2025	57,355	58,820	58,820	58,880	56,600	2.16M
November 07, 2025	57,195	57,350	57,350	59,000	56,300	3.41M
November 06, 2025	59,930	58,910	58,910	60,165	57,575	3.72M
November 05, 2025	58,500	58,170	58,170	58,740	54,980	6.84M
November 04, 2025	61,145	60,095	60,095	61,675	59,970	3.05M
November 03, 2025	58,730	61,050	61,050	61,050	58,250	2.67M
October 31, 2025	58,210	58,740	58,740	58,740	57,695	1.95M
October 30, 2025	57,900	58,480	58,480	58,755	57,500	3.27M
October 29, 2025	56,965	57,890	57,890	57,890	56,265	3.75M
October 28, 2025	56,850	56,375	56,375	57,145	55,710	3.38M
October 27, 2025	57,500	57,630	57,630	57,670	56,530	2.53M
October 24, 2025	55,580	56,360	56,360	56,430	55,450	2.72M
October 23, 2025	53,665	54,685	54,685	55,260	53,615	1.99M
October 22, 2025	54,335	55,045	55,045	55,045	53,240	2.69M
October 21, 2025	56,210	54,550	54,550	56,350	54,425	3.22M
October 20, 2025	54,695	55,145	55,145	55,250	53,925	2.03M
October 17, 2025	53,605	53,890	53,890	54,920	53,495	2.66M
October 16, 2025	52,800	54,040	54,040	54,270	52,560	3.12M
October 15, 2025	51,250	52,950	52,950	52,950	51,005	2.57M
October 14, 2025	53,585	50,880	50,880	53,605	49,990	5.56M
October 13, 2025	49,990	52,240	52,240	52,240	49,740	3.29M
October 10, 2025	52,045	51,995	51,995	52,415	51,050	3.79M
October 02, 2025	49,000	49,395	49,395	49,585	47,300	3.01M
October 01, 2025	46,305	47,140	47,140	47,140	46,305	1.76M
September 30, 2025	46,240	45,965	45,965	46,765	45,920	854,396
September 29, 2025	45,090	46,020	46,020	46,195	44,965	1.32M
September 26, 2025	45,690	45,090	45,090	45,990	44,635	2.13M
September 25, 2025	46,510	46,600	46,600	47,105	46,150	1.9M
September 24, 2025	46,335	47,150	47,150	47,150	45,820	2.25M
September 23, 2025	47,190	46,930	46,930	47,220	46,250	2.01M
September 22, 2025	45,445	46,265	46,265	46,645	45,375	2.19M
September 19, 2025	45,645	45,150	45,150	45,645	44,625	1.49M
September 18, 2025	43,615	44,950	44,950	45,210	43,380	1.75M
September 17, 2025	43,350	43,270	43,270	43,670	42,970	1.16M
September 16, 2025	42,860	44,030	44,030	44,055	42,860	1.6M
September 15, 2025	42,885	42,805	42,805	43,065	42,025	1.61M
September 12, 2025	41,485	42,040	42,040	42,310	41,485	1.29M
September 11, 2025	40,960	40,815	40,815	41,170	40,350	1.03M
September 10, 2025	39,715	40,495	40,495	40,570	39,685	1.38M
September 09, 2025	38,385	39,290	39,290	39,305	38,325	1.1M
September 08, 2025	37,825	38,180	38,180	38,200	37,775	600,393
September 05, 2025	37,745	37,620	37,620	37,930	37,615	583,434

Kodex Semicon (091160.KS) KSC