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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91,585	92,945	92,945	93,050	90,430	3.34M
February 19, 2026	90,600	91,585	91,585	91,885	89,570	3.47M
February 13, 2026	88,300	88,745	88,745	89,800	88,060	3.82M
February 12, 2026	87,550	89,400	89,400	89,400	87,205	3.53M
February 11, 2026	85,840	85,825	85,825	86,900	84,310	2.7M
February 10, 2026	88,605	86,705	86,705	89,320	86,630	2.56M
February 09, 2026	89,000	88,570	88,570	89,185	87,155	4.76M
February 06, 2026	81,720	84,420	84,420	85,655	79,825	6.62M
February 05, 2026	85,370	84,000	84,000	87,310	84,000	7.65M
February 04, 2026	87,050	88,800	88,800	89,555	86,300	4.03M
February 03, 2026	85,705	88,780	88,780	88,780	85,200	4.54M
February 02, 2026	85,600	81,250	81,250	87,000	81,200	7.34M
January 30, 2026	84,450	88,200	88,200	90,900	84,335	6.52M
January 29, 2026	87,005	84,845	84,845	88,900	80,715	5.58M
January 28, 2026	79,680	82,950	82,950	83,155	79,040	4.18M
January 27, 2026	73,190	78,105	78,105	78,155	73,065	3.28M
January 26, 2026	72,200	73,445	73,445	73,530	72,100	1.54M
January 23, 2026	72,050	72,200	72,200	72,370	71,135	1.37M
January 22, 2026	72,800	72,025	72,025	72,900	71,525	1.61M
January 21, 2026	69,000	70,705	70,705	71,150	68,805	2.11M
January 20, 2026	72,035	70,500	70,500	72,095	69,840	2.16M
January 19, 2026	71,275	72,310	72,310	72,595	71,200	1.83M
January 16, 2026	71,930	71,675	71,675	72,435	71,205	1.85M
January 15, 2026	69,605	71,150	71,150	71,150	69,175	1.68M
January 14, 2026	69,380	70,550	70,550	70,770	69,300	1.58M
January 13, 2026	69,950	69,400	69,400	70,190	68,665	1.84M
January 12, 2026	70,330	69,120	69,120	70,450	68,110	2.37M
January 09, 2026	69,770	69,305	69,305	70,465	68,080	3.48M
January 08, 2026	69,690	70,160	70,160	72,965	69,220	4.19M
January 07, 2026	72,440	70,300	70,300	72,750	69,020	4.68M
January 06, 2026	67,735	70,785	70,785	70,785	66,435	5.23M
January 05, 2026	67,660	68,600	68,600	68,750	67,005	4.4M
January 02, 2026	61,355	65,480	65,480	65,520	61,355	3.12M
December 30, 2025	60,735	61,300	61,300	61,700	60,245	2.03M
December 29, 2025	60,690	60,755	60,755	60,960	60,140	1.99M
December 26, 2025	58,250	59,525	59,525	59,650	58,240	2.38M
December 24, 2025	58,685	57,800	57,800	58,685	57,800	986,914
December 23, 2025	58,280	58,295	58,295	58,685	57,975	1.66M
December 22, 2025	56,950	57,990	57,990	57,990	56,720	2.08M
December 19, 2025	56,450	55,300	55,300	56,670	55,300	1.28M
December 18, 2025	54,910	55,590	55,590	56,200	54,910	1.13M
December 17, 2025	54,500	56,205	56,205	56,225	54,260	1.34M
December 16, 2025	55,610	54,205	54,205	55,855	54,185	2.25M
December 15, 2025	55,450	56,095	56,095	56,475	55,150	1.89M
December 12, 2025	57,435	57,375	57,375	57,640	57,000	898,839
December 11, 2025	58,315	57,435	57,435	58,710	57,225	1.03M
December 10, 2025	57,600	58,020	58,020	58,695	57,600	1.2M
December 09, 2025	57,845	57,600	57,600	58,200	57,405	1.2M
December 08, 2025	57,500	58,310	58,310	58,310	56,625	1.4M
December 05, 2025	55,985	57,295	57,295	57,295	55,735	1.07M
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

Kodex Semicon (091160.KS) KSC