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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23,890	24,320	24,320	24,555	23,785	4.58M
December 03, 2025	23,215	23,715	23,715	23,750	23,200	2.49M
December 02, 2025	22,725	23,245	23,245	23,315	22,725	1.46M
December 01, 2025	22,855	22,445	22,445	22,945	22,445	618,945
November 28, 2025	22,570	22,820	22,820	23,130	22,550	1.99M
November 27, 2025	22,130	22,560	22,560	22,560	22,110	331,293
November 26, 2025	21,905	22,110	22,110	22,130	21,790	252,461
November 25, 2025	21,860	21,770	21,770	21,980	21,580	371,286
November 24, 2025	21,885	21,610	21,610	21,980	21,610	385,691
November 21, 2025	21,540	21,750	21,750	21,842	21,400	548,723
November 20, 2025	21,950	21,780	21,780	22,165	21,780	325,081
November 19, 2025	21,840	21,790	21,790	22,020	21,555	440,777
November 18, 2025	22,005	21,540	21,540	22,185	21,530	525,447
November 17, 2025	22,370	22,250	22,250	22,400	22,095	640,076
November 14, 2025	22,320	22,305	22,305	22,745	22,280	963,347
November 13, 2025	22,325	22,750	22,750	22,750	22,325	578,191
November 12, 2025	22,325	22,540	22,540	22,790	22,175	1.59M
November 11, 2025	22,150	22,320	22,320	22,430	22,080	1.16M
November 10, 2025	21,270	22,295	22,295	22,390	21,270	1.4M
November 07, 2025	20,975	21,060	21,060	21,180	20,610	615,056
November 06, 2025	21,315	21,270	21,270	21,475	20,890	939,710
November 05, 2025	21,385	21,025	21,025	21,410	20,550	2.44M
November 04, 2025	21,820	21,475	21,475	21,990	21,450	1.5M
November 03, 2025	22,550	22,130	22,130	22,625	21,925	1.94M
October 31, 2025	21,760	22,365	22,365	22,695	21,715	3.79M
October 30, 2025	22,695	21,610	21,610	22,835	21,475	5.51M
October 29, 2025	21,320	21,450	21,450	21,450	20,985	1.13M
October 28, 2025	21,120	21,005	21,005	21,140	20,925	831,873
October 27, 2025	21,220	21,240	21,240	21,470	21,145	1.03M
October 24, 2025	21,270	21,210	21,210	21,320	20,960	1.18M
October 23, 2025	21,395	21,170	21,170	21,550	21,115	1.05M
October 22, 2025	21,700	21,770	21,770	21,770	21,160	1.23M
October 21, 2025	21,190	21,345	21,345	21,835	21,115	2.6M
October 20, 2025	21,070	21,045	21,045	21,135	20,465	1.54M
October 17, 2025	20,385	20,670	20,670	20,795	20,320	1.21M
October 16, 2025	20,200	20,480	20,480	20,700	20,105	2.21M
October 15, 2025	19,310	19,495	19,495	19,500	19,275	356,580
October 14, 2025	19,040	19,375	19,375	19,445	18,830	790,683
October 13, 2025	18,970	19,030	19,030	19,050	18,790	413,427
October 10, 2025	19,295	19,110	19,110	19,355	19,030	508,860
October 02, 2025	19,055	19,400	19,400	19,480	19,055	1.1M
October 01, 2025	19,025	19,050	19,050	19,185	19,000	157,001
September 30, 2025	19,065	19,075	19,075	19,160	18,990	108,171
September 29, 2025	19,040	19,085	19,085	19,145	19,010	144,124
September 26, 2025	19,140	19,000	19,000	19,145	18,875	306,661
September 25, 2025	19,365	19,245	19,245	19,435	19,220	231,839
September 24, 2025	19,560	19,450	19,450	19,600	19,360	221,274
September 23, 2025	19,470	19,560	19,560	19,665	19,470	410,906
September 22, 2025	19,400	19,520	19,520	19,635	19,395	356,486
September 19, 2025	19,630	19,390	19,390	19,680	19,270	583,472
September 18, 2025	19,505	19,690	19,690	19,705	19,395	293,882
September 17, 2025	19,570	19,455	19,455	19,570	19,410	309,911
September 16, 2025	19,575	19,570	19,570	19,595	19,470	454,645
September 15, 2025	19,885	19,580	19,580	19,925	19,550	616,377
September 12, 2025	20,105	20,100	20,100	20,185	19,995	355,707
September 11, 2025	20,100	20,105	20,105	20,260	19,920	439,640
September 10, 2025	19,850	20,010	20,010	20,190	19,800	440,189
September 09, 2025	19,975	19,845	19,845	20,085	19,760	365,796
September 08, 2025	19,990	19,925	19,925	20,020	19,775	277,554
September 05, 2025	20,150	20,065	20,065	20,165	20,005	238,583

Kodex Autos (091180.KS) KSC