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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11,310	11,275	11,275	11,330	11,215	334,162
September 04, 2025	11,360	11,300	11,300	11,395	11,220	348,492
September 03, 2025	11,375	11,435	11,435	11,435	11,350	277,301
September 02, 2025	11,220	11,375	11,375	11,380	11,220	285,147
September 01, 2025	11,470	11,255	11,255	11,470	11,215	433,235
August 29, 2025	11,515	11,425	11,425	11,580	11,405	285,571
August 28, 2025	11,455	11,550	11,550	11,630	11,375	523,395
August 27, 2025	11,465	11,470	11,470	11,525	11,405	156,017
August 26, 2025	11,555	11,455	11,455	11,560	11,420	310,374
August 25, 2025	11,555	11,555	11,555	11,630	11,520	262,764
August 22, 2025	11,680	11,530	11,530	11,720	11,515	421,536
August 21, 2025	11,570	11,590	11,590	11,670	11,555	330,903
August 20, 2025	11,550	11,585	11,585	11,665	11,310	975,977
August 19, 2025	11,620	11,540	11,540	11,620	11,460	1.68M
August 18, 2025	11,790	11,570	11,570	11,790	11,510	1.46M
August 14, 2025	11,920	11,890	11,890	12,055	11,860	542,093
August 13, 2025	11,965	11,850	11,850	12,010	11,820	547,193
August 12, 2025	11,805	11,865	11,865	12,055	11,760	920,524
August 11, 2025	11,850	11,805	11,805	11,855	11,710	428,026
August 08, 2025	11,815	11,870	11,870	11,895	11,740	384,518
August 07, 2025	11,800	11,890	11,890	11,890	11,750	666,308
August 06, 2025	11,695	11,795	11,795	11,825	11,695	1.1M
August 05, 2025	11,590	11,725	11,725	11,760	11,570	2.42M
August 04, 2025	11,160	11,410	11,410	11,460	11,160	605,114
August 01, 2025	11,540	11,215	11,215	11,560	11,215	1.15M
July 31, 2025	11,810	11,730	11,730	11,855	11,655	844,842
July 30, 2025	11,745	11,900	11,900	11,910	11,725	931,121
July 29, 2025	11,555	11,855	11,855	11,855	11,540	1.62M
July 28, 2025	12,305	11,680	11,680	12,305	11,625	1.96M
July 25, 2025	12,290	12,350	12,350	12,680	12,255	2.04M
July 24, 2025	12,235	12,290	12,290	12,475	12,185	1.02M
July 23, 2025	12,255	12,190	12,190	12,380	12,070	927,741
July 22, 2025	12,270	12,175	12,175	12,350	12,120	905,298
July 21, 2025	12,050	12,275	12,275	12,300	12,050	1.35M
July 18, 2025	12,360	12,200	12,200	12,390	12,095	1.02M
July 17, 2025	12,295	12,345	12,345	12,380	12,150	1.85M
July 16, 2025	12,670	12,250	12,250	12,670	12,245	1.82M
July 15, 2025	12,810	12,820	12,820	12,830	12,620	2.28M
July 14, 2025	12,595	12,840	12,840	12,845	12,530	1.92M
July 11, 2025	12,470	12,545	12,545	12,720	12,450	2.06M
July 10, 2025	12,360	12,460	12,460	12,460	12,190	2.17M
July 09, 2025	12,535	12,405	12,405	12,535	12,290	2.61M
July 08, 2025	11,740	12,510	12,510	12,550	11,740	3.01M
July 07, 2025	11,480	11,660	11,660	11,720	11,405	1.24M
July 04, 2025	11,750	11,480	11,480	11,770	11,420	1.28M
July 03, 2025	11,500	11,635	11,635	11,635	11,405	698,429
July 02, 2025	11,460	11,435	11,435	11,515	11,200	1.39M
July 01, 2025	11,415	11,455	11,455	11,650	11,375	1.92M
June 30, 2025	11,255	11,340	11,340	11,375	11,130	1.01M
June 27, 2025	11,280	11,255	11,255	11,430	11,145	3.2M
June 26, 2025	11,545	11,290	11,290	11,660	11,165	1.87M
June 25, 2025	11,525	11,520	11,520	11,585	11,345	3.78M
June 24, 2025	11,100	11,555	11,555	11,635	11,055	1.68M
June 23, 2025	10,860	10,960	10,960	11,035	10,770	1.32M
June 20, 2025	10,870	10,935	10,935	11,020	10,840	1.33M
June 19, 2025	10,740	10,720	10,720	10,840	10,620	997,447
June 18, 2025	10,670	10,740	10,740	10,850	10,615	1.56M
June 17, 2025	10,760	10,810	10,810	11,010	10,690	2M
June 16, 2025	10,625	10,855	10,855	10,855	10,505	666,698
June 13, 2025	10,675	10,605	10,605	10,720	10,505	637,120

Kodex Banks (091170.KS) KSC