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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	20,030	20,150	20,150	20,235	20,015	286,371
September 03, 2025	19,950	20,185	20,185	20,315	19,935	381,835
September 02, 2025	20,085	20,100	20,100	20,140	19,950	319,180
September 01, 2025	20,060	20,105	20,105	20,310	20,010	581,879
August 29, 2025	19,900	20,010	20,010	20,295	19,900	690,359
August 28, 2025	19,695	19,840	19,840	20,015	19,610	737,597
August 27, 2025	19,545	19,625	19,625	19,675	19,495	170,704
August 26, 2025	19,540	19,515	19,515	19,685	19,475	260,348
August 25, 2025	19,580	19,575	19,575	19,600	19,350	326,434
August 22, 2025	19,555	19,570	19,570	19,765	19,515	332,494
August 21, 2025	19,510	19,555	19,555	19,820	19,510	362,700
August 20, 2025	19,355	19,540	19,540	19,545	19,235	451,680
August 19, 2025	19,160	19,385	19,385	19,385	19,040	359,817
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

Kodex Autos (091180.KS) KSC