Kodex Autos - 091180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,215	19,070	19,070	19,325	19,070	262,760
August 14, 2025	19,705	19,330	19,330	19,975	19,325	460,865
August 13, 2025	19,565	19,695	19,695	19,740	19,515	322,330
August 12, 2025	19,435	19,480	19,480	19,695	19,330	480,370
August 11, 2025	19,485	19,380	19,380	19,585	19,365	495,687
August 08, 2025	19,375	19,420	19,420	19,520	19,295	301,340
August 07, 2025	19,330	19,395	19,395	19,455	19,295	467,525
August 06, 2025	19,100	19,185	19,185	19,255	19,075	309,697
August 05, 2025	19,165	19,200	19,200	19,365	19,010	828,045
August 04, 2025	18,870	19,130	19,130	19,215	18,785	743,008
August 01, 2025	19,230	18,890	18,890	19,465	18,890	1.1M
July 31, 2025	20,710	19,440	19,440	20,750	19,375	2.36M
July 30, 2025	19,775	20,345	20,345	20,605	19,750	979,571
July 29, 2025	19,815	19,835	19,835	19,925	19,605	632,513
July 28, 2025	20,050	19,980	19,980	20,250	19,745	593,519
July 25, 2025	19,800	19,880	19,880	20,255	19,745	890,819
July 24, 2025	20,205	19,950	19,950	20,580	19,865	1.19M
July 23, 2025	19,615	20,190	20,190	20,250	19,615	1.6M
July 22, 2025	19,540	19,240	19,240	19,620	19,200	502,585
July 21, 2025	19,570	19,540	19,540	19,780	19,515	272,332
July 18, 2025	19,710	19,685	19,685	19,960	19,540	396,571
July 17, 2025	19,735	19,710	19,710	19,780	19,410	741,450
July 16, 2025	19,865	19,640	19,640	19,900	19,590	311,678
July 15, 2025	20,105	19,865	19,865	20,105	19,710	586,382
July 14, 2025	19,510	20,105	20,105	20,220	19,485	736,297
July 11, 2025	19,640	19,585	19,585	19,800	19,560	394,113
July 10, 2025	19,470	19,640	19,640	19,725	19,440	885,285
July 09, 2025	19,160	19,505	19,505	19,505	19,050	414,890
July 08, 2025	18,990	19,290	19,290	19,400	18,850	747,038
July 07, 2025	19,100	19,050	19,050	19,145	18,835	294,506
July 04, 2025	19,405	19,145	19,145	19,560	19,120	510,312
July 03, 2025	19,220	19,405	19,405	19,435	19,135	806,893
July 02, 2025	18,860	19,095	19,095	19,150	18,740	933,856
July 01, 2025	18,445	18,790	18,790	18,990	18,445	767,612
June 30, 2025	18,480	18,440	18,440	18,615	18,375	399,879
June 27, 2025	18,795	18,490	18,490	18,795	18,410	605,730
June 26, 2025	19,080	18,860	18,860	19,165	18,660	1.01M
June 25, 2025	18,535	19,120	19,120	19,335	18,535	1.46M
June 24, 2025	18,400	18,490	18,490	18,580	18,400	454,550
June 23, 2025	18,445	18,110	18,110	18,445	18,060	1.12M
June 20, 2025	18,665	18,725	18,725	18,735	18,475	644,874
June 19, 2025	18,725	18,615	18,615	18,775	18,480	287,831
June 18, 2025	18,300	18,685	18,685	18,755	18,070	793,254
June 17, 2025	18,355	18,440	18,440	18,640	18,260	735,166
June 16, 2025	18,155	18,335	18,335	18,355	17,915	422,183
June 13, 2025	18,340	18,110	18,110	18,490	18,065	530,174
June 12, 2025	18,410	18,530	18,530	18,670	18,410	496,076
June 11, 2025	18,205	18,500	18,500	18,500	18,155	713,435
June 10, 2025	18,345	18,025	18,025	18,345	17,965	559,872
June 09, 2025	17,770	18,205	18,205	18,315	17,695	867,652
June 05, 2025	17,165	17,495	17,495	17,660	17,150	414,496
June 04, 2025	16,995	17,130	17,130	17,190	16,995	188,600
June 02, 2025	17,105	16,960	16,960	17,160	16,850	413,633
May 30, 2025	17,485	17,150	17,150	17,485	17,150	220,507
May 29, 2025	17,315	17,660	17,660	17,735	17,235	611,842
May 28, 2025	16,710	17,065	17,065	17,125	16,655	462,594
May 27, 2025	16,645	16,660	16,660	16,740	16,535	169,558
May 26, 2025	16,520	16,685	16,685	16,780	16,500	162,737
May 23, 2025	16,705	16,550	16,550	16,775	16,525	162,471
May 22, 2025	17,000	16,775	16,775	17,095	16,645	309,557

Kodex Autos (091180.KS) KSC