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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	37,125	37,245	37,245	37,535	36,940	390,578
September 03, 2025	36,400	36,875	36,875	36,970	36,275	456,014
September 02, 2025	36,350	36,555	36,555	36,665	36,310	452,033
September 01, 2025	36,690	36,295	36,295	36,740	36,175	1.12M
August 29, 2025	37,465	37,555	37,555	37,815	37,465	430,946
August 28, 2025	36,760	37,450	37,450	37,695	36,605	500,250
August 27, 2025	37,120	37,185	37,185	37,300	36,735	407,861
August 26, 2025	36,850	37,120	37,120	37,210	36,725	426,527
August 25, 2025	36,725	36,915	36,915	36,950	36,395	537,582
August 22, 2025	35,800	36,055	36,055	36,205	35,800	434,694
August 21, 2025	36,170	35,750	35,750	36,265	35,715	534,839
August 20, 2025	36,275	36,215	36,215	36,445	35,810	736,185
August 19, 2025	37,450	36,885	36,885	37,550	36,805	328,493
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

Kodex Semicon (091160.KS) KSC