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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37,755	37,240	37,240	37,810	37,240	556,049
August 14, 2025	38,400	38,380	38,380	38,400	38,000	543,311
August 13, 2025	38,245	38,530	38,530	38,650	38,035	844,008
August 12, 2025	37,725	37,505	37,505	38,300	37,460	800,467
August 11, 2025	37,250	37,530	37,530	37,640	37,090	491,352
August 08, 2025	36,860	37,030	37,030	37,620	36,810	855,780
August 07, 2025	36,595	36,650	36,650	36,785	36,070	514,375
August 06, 2025	36,005	36,235	36,235	36,270	35,775	345,321
August 05, 2025	36,575	36,420	36,420	36,860	36,205	526,404
August 04, 2025	35,690	35,960	35,960	36,170	35,475	508,292
August 01, 2025	36,915	35,780	35,780	36,915	35,755	934,355
July 31, 2025	37,640	37,595	37,595	37,875	37,230	846,962
July 30, 2025	36,830	37,205	37,205	37,620	36,770	938,670
July 29, 2025	36,800	36,725	36,725	37,025	36,080	511,601
July 28, 2025	36,220	36,785	36,785	36,870	35,865	828,347
July 25, 2025	36,060	35,795	35,795	36,350	35,785	349,363
July 24, 2025	36,790	36,050	36,050	36,940	36,050	587,199
July 23, 2025	36,380	36,285	36,285	36,395	35,570	685,313
July 22, 2025	37,250	36,445	36,445	37,345	36,270	647,120
July 21, 2025	36,815	37,155	37,155	37,300	36,815	523,233
July 18, 2025	37,290	37,000	37,000	37,385	36,855	508,030
July 17, 2025	37,710	37,145	37,145	37,775	36,725	1.29M
July 16, 2025	37,925	38,015	38,015	38,330	37,585	802,381
July 15, 2025	37,150	37,845	37,845	37,845	36,915	890,255
July 14, 2025	37,245	37,390	37,390	37,620	37,125	797,453
July 11, 2025	37,280	37,445	37,445	38,145	37,250	1.58M
July 10, 2025	36,870	37,125	37,125	37,245	36,780	1.13M
July 09, 2025	36,730	36,450	36,450	36,835	36,330	876,501
July 08, 2025	36,275	36,815	36,815	36,950	36,005	882,413
July 07, 2025	36,400	36,415	36,415	36,555	36,000	860,239
July 04, 2025	37,685	36,610	36,610	37,690	36,600	1.25M
July 03, 2025	36,740	37,345	37,345	37,405	36,420	1.2M
July 02, 2025	36,470	36,205	36,205	36,660	35,815	1.05M
July 01, 2025	37,205	36,820	36,820	37,520	36,820	1.07M
June 30, 2025	37,250	37,205	37,205	37,540	36,930	1.02M
June 27, 2025	37,600	37,080	37,080	37,750	36,920	1.38M
June 26, 2025	38,090	37,600	37,600	38,325	37,120	1.87M
June 25, 2025	37,320	37,335	37,335	37,730	36,840	1.56M
June 24, 2025	35,680	36,430	36,430	36,620	35,660	1.68M
June 23, 2025	34,585	34,865	34,865	35,045	34,160	1.29M
June 20, 2025	34,900	35,365	35,365	35,435	34,730	848,147
June 19, 2025	35,160	34,835	34,835	35,305	34,665	787,671
June 18, 2025	34,330	34,885	34,885	34,885	34,255	961,046
June 17, 2025	34,775	34,500	34,500	35,685	34,205	1.7M
June 16, 2025	33,650	34,185	34,185	34,235	33,445	653,221
June 13, 2025	34,750	33,780	33,780	34,800	33,475	1.13M
June 12, 2025	34,510	34,395	34,395	34,775	34,250	900,901
June 11, 2025	33,650	34,505	34,505	34,570	33,645	1.01M
June 10, 2025	33,700	33,295	33,295	33,710	33,180	763,753
June 09, 2025	33,930	33,430	33,430	33,930	33,330	1.05M
June 05, 2025	32,500	33,055	33,055	33,645	32,375	1.59M
June 04, 2025	31,950	32,185	32,185	32,385	31,905	715,498
June 02, 2025	30,950	31,220	31,220	31,390	30,825	331,644
May 30, 2025	31,170	30,935	30,935	31,485	30,890	446,637
May 29, 2025	31,805	31,550	31,550	31,840	31,215	770,502
May 28, 2025	31,100	31,175	31,175	31,490	30,885	948,233
May 27, 2025	30,600	30,530	30,530	30,655	30,325	532,022
May 26, 2025	30,025	30,700	30,700	30,835	30,000	540,052
May 23, 2025	30,350	30,025	30,025	30,490	30,005	531,263
May 22, 2025	30,625	30,200	30,200	30,755	30,125	872,908

Kodex Semicon (091160.KS) KSC