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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kodex Semicon (091160.KS) KSC