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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,460	12,385	12,385	12,540	12,385	469,878
November 19, 2025	12,390	12,365	12,365	12,515	12,240	1.78M
November 18, 2025	12,535	12,310	12,310	12,605	12,265	1.71M
November 17, 2025	12,745	12,650	12,650	12,745	12,560	1.08M
November 14, 2025	12,890	12,815	12,815	13,025	12,810	953,492
November 13, 2025	13,045	13,100	13,100	13,340	12,930	1.63M
November 12, 2025	12,615	13,070	13,070	13,105	12,550	4.26M
November 11, 2025	12,600	12,620	12,620	12,855	12,555	1.5M
November 10, 2025	12,645	12,725	12,725	12,975	12,640	3.98M
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

Kodex Banks (091170.KS) KSC