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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12,700	12,340	12,340	12,740	12,195	2.98M
November 06, 2025	12,155	12,490	12,490	12,685	12,155	4.3M
November 05, 2025	12,355	12,025	12,025	12,365	11,905	1.87M
November 04, 2025	11,790	12,150	12,150	12,260	11,790	2.24M
November 03, 2025	11,800	11,850	11,850	11,910	11,715	1.26M
October 31, 2025	11,770	11,830	11,830	11,915	11,705	475,825
October 30, 2025	11,775	11,795	11,795	12,050	11,765	959,080
October 29, 2025	12,165	11,905	11,905	12,170	11,805	2.56M
October 28, 2025	11,945	12,005	12,005	12,025	11,825	577,784
October 27, 2025	11,880	12,030	12,030	12,115	11,880	872,518
October 24, 2025	11,950	11,880	11,880	12,010	11,850	602,480
October 23, 2025	11,875	11,925	11,925	12,075	11,780	373,548
October 22, 2025	12,005	12,045	12,045	12,065	11,870	319,475
October 21, 2025	12,035	12,045	12,045	12,345	11,980	1.3M
October 20, 2025	11,810	12,020	12,020	12,100	11,645	726,300
October 17, 2025	11,700	11,805	11,805	11,890	11,655	496,525
October 16, 2025	11,790	11,810	11,810	11,905	11,720	547,378
October 15, 2025	11,475	11,810	11,810	11,810	11,475	568,605
October 14, 2025	11,485	11,435	11,435	11,600	11,365	658,859
October 13, 2025	11,615	11,605	11,605	11,705	11,490	543,378
October 10, 2025	11,970	11,730	11,730	11,985	11,670	735,345
October 02, 2025	11,890	12,005	12,005	12,160	11,850	640,931
October 01, 2025	11,900	11,890	11,890	11,960	11,795	356,939
September 30, 2025	11,970	11,905	11,905	11,970	11,850	348,907
September 29, 2025	11,915	11,995	11,995	12,015	11,915	444,308
September 26, 2025	11,925	11,770	11,770	11,925	11,770	642,646
September 25, 2025	11,960	11,950	11,950	12,165	11,945	712,336
September 24, 2025	12,095	11,960	11,960	12,135	11,955	341,464
September 23, 2025	12,070	12,015	12,015	12,130	12,005	573,257
September 22, 2025	12,135	12,150	12,150	12,240	12,085	1.43M
September 19, 2025	12,020	12,135	12,135	12,170	12,000	665,618
September 18, 2025	12,110	12,135	12,135	12,135	11,950	645,038
September 17, 2025	12,210	12,110	12,110	12,245	12,080	545,160
September 16, 2025	12,275	12,295	12,295	12,380	12,210	975,046
September 15, 2025	12,060	12,240	12,240	12,340	12,010	4.19M
September 12, 2025	12,080	12,120	12,120	12,125	11,960	2.93M
September 11, 2025	11,940	11,900	11,900	12,010	11,790	1.64M
September 10, 2025	11,555	11,910	11,910	12,025	11,480	1.7M
September 09, 2025	11,280	11,420	11,420	11,450	11,250	1.33M
September 08, 2025	11,260	11,250	11,250	11,260	11,140	292,399
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

Kodex Banks (091170.KS) KSC