Kodex Banks - 091170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,150	17,500	17,500	17,500	17,125	2.52M
February 19, 2026	17,205	17,010	17,010	17,242	16,740	2.62M
February 13, 2026	17,305	17,015	17,015	17,550	16,875	3.11M
February 12, 2026	16,900	17,250	17,250	17,250	16,560	3.26M
February 11, 2026	15,905	16,530	16,530	16,635	15,905	2.68M
February 10, 2026	15,880	15,900	15,900	16,235	15,645	4.67M
February 09, 2026	15,425	15,420	15,420	15,630	15,290	2.28M
February 06, 2026	14,585	14,935	14,935	15,025	14,205	2.27M
February 05, 2026	14,505	14,580	14,580	14,905	14,445	1.84M
February 04, 2026	14,330	14,520	14,520	14,740	14,185	2.43M
February 03, 2026	13,760	14,150	14,150	14,150	13,760	1.46M
February 02, 2026	13,635	13,410	13,410	14,070	13,310	2.01M
January 30, 2026	13,710	13,485	13,485	13,830	13,485	990,648
January 29, 2026	13,670	13,740	13,740	13,817	13,390	995,012
January 28, 2026	13,875	13,665	13,665	14,025	13,580	2.3M
January 27, 2026	13,420	13,875	13,875	13,940	13,420	1.36M
January 26, 2026	13,440	13,385	13,385	13,585	13,385	881,566
January 23, 2026	13,280	13,410	13,410	13,465	13,145	1.1M
January 22, 2026	13,150	13,245	13,245	13,315	13,055	812,771
January 21, 2026	13,000	13,135	13,135	13,215	12,885	1.17M
January 20, 2026	12,650	13,050	13,050	13,180	12,615	1.51M
January 19, 2026	12,715	12,725	12,725	12,785	12,630	619,518
January 16, 2026	12,845	12,770	12,770	12,875	12,705	546,018
January 15, 2026	12,805	12,760	12,760	12,985	12,715	933,475
January 14, 2026	12,660	12,785	12,785	12,820	12,565	601,845
January 13, 2026	12,595	12,660	12,660	12,680	12,485	404,691
January 12, 2026	12,595	12,560	12,560	12,595	12,440	526,543
January 09, 2026	12,510	12,535	12,535	12,675	12,495	504,230
January 08, 2026	12,650	12,430	12,430	12,650	12,410	483,981
January 07, 2026	12,765	12,690	12,690	12,845	12,550	2.04M
January 06, 2026	12,780	12,875	12,875	12,930	12,745	4.41M
January 05, 2026	12,595	12,785	12,785	12,865	12,590	1.55M
January 02, 2026	12,630	12,625	12,625	12,665	12,475	1.97M
December 30, 2025	12,685	12,655	12,655	12,705	12,605	416,913
December 29, 2025	12,525	12,780	12,780	12,780	12,350	1.4M
December 26, 2025	12,860	12,760	12,715	12,860	12,700	652,372
December 24, 2025	12,770	12,840	12,840	12,897	12,740	357,262
December 23, 2025	12,835	12,770	12,770	12,900	12,685	461,130
December 22, 2025	12,735	12,830	12,830	12,835	12,715	373,392
December 19, 2025	12,560	12,630	12,630	12,705	12,495	341,570
December 18, 2025	12,550	12,500	12,500	12,550	12,415	457,523
December 17, 2025	12,490	12,600	12,600	12,600	12,405	387,183
December 16, 2025	12,580	12,420	12,420	12,670	12,420	489,685
December 15, 2025	12,585	12,585	12,585	12,705	12,510	540,253
December 12, 2025	12,670	12,665	12,665	12,740	12,565	384,953
December 11, 2025	12,635	12,550	12,550	12,720	12,540	426,913
December 10, 2025	12,720	12,555	12,555	12,745	12,520	646,904
December 09, 2025	12,775	12,690	12,690	12,825	12,630	356,530
December 08, 2025	12,955	12,755	12,755	12,995	12,685	1.15M
December 05, 2025	12,880	12,990	12,990	13,005	12,820	552,115
December 04, 2025	12,990	12,890	12,890	13,020	12,785	609,592
December 03, 2025	13,050	13,065	13,065	13,195	12,960	568,337
December 02, 2025	12,760	13,120	13,120	13,240	12,750	1.59M
December 01, 2025	12,610	12,715	12,715	12,750	12,520	556,943
November 28, 2025	12,460	12,520	12,520	12,550	12,375	403,406
November 27, 2025	12,450	12,480	12,480	12,655	12,450	380,973
November 26, 2025	12,480	12,585	12,585	12,595	12,425	564,368
November 25, 2025	12,340	12,270	12,270	12,560	12,230	809,194
November 24, 2025	12,400	12,195	12,195	12,485	12,195	545,927
November 21, 2025	12,125	12,250	12,250	12,310	12,050	1.09M

Kodex Banks (091170.KS) KSC