Kodex Shipbuilding - 102960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,435	11,390	11,390	11,500	11,370	15,291
August 14, 2025	11,570	11,610	11,610	11,610	11,445	21,062
August 13, 2025	11,495	11,570	11,570	11,670	11,410	498,933
August 12, 2025	11,540	11,395	11,395	11,755	11,360	157,383
August 11, 2025	11,515	11,630	11,630	11,670	11,500	46,798
August 08, 2025	11,535	11,545	11,545	11,580	11,450	36,130
August 07, 2025	11,550	11,600	11,600	11,675	11,550	339,816
August 06, 2025	11,530	11,600	11,600	11,600	11,485	143,620
August 05, 2025	11,360	11,580	11,580	11,580	11,320	137,554
August 04, 2025	11,055	11,225	11,225	11,225	10,980	117,184
August 01, 2025	11,470	11,055	11,055	11,470	10,875	269,109
July 31, 2025	11,450	11,485	11,485	11,530	11,340	552,083
July 30, 2025	11,255	11,250	11,250	11,340	11,185	58,286
July 29, 2025	11,180	11,270	11,270	11,330	10,985	105,793
July 28, 2025	11,255	11,180	11,180	11,320	11,155	34,837
July 25, 2025	10,840	11,045	11,045	11,095	10,840	34,722
July 24, 2025	10,905	10,975	10,975	11,025	10,880	65,667
July 23, 2025	10,780	10,675	10,675	10,780	10,525	23,947
July 22, 2025	10,905	10,605	10,605	10,907	10,525	43,987
July 21, 2025	10,640	10,980	10,980	10,980	10,635	50,839
July 18, 2025	10,505	10,605	10,605	10,640	10,490	23,357
July 17, 2025	10,445	10,440	10,440	10,495	10,295	20,498
July 16, 2025	10,405	10,395	10,395	10,522	10,285	20,231
July 15, 2025	10,220	10,470	10,470	10,470	10,215	38,721
July 14, 2025	10,115	10,160	10,160	10,225	10,055	10,796
July 11, 2025	10,330	10,160	10,160	10,370	10,155	18,689
July 10, 2025	10,300	10,330	10,330	10,385	10,260	15,464
July 09, 2025	10,245	10,280	10,280	10,345	10,200	8,573
July 08, 2025	10,010	10,220	10,220	10,220	9,995	15,130
July 07, 2025	9,730	9,945	9,945	9,975	9,730	28,688
July 04, 2025	10,240	9,795	9,795	10,250	9,785	55,887
July 03, 2025	10,435	10,270	10,270	10,435	10,205	25,452
July 02, 2025	10,505	10,370	10,370	10,505	10,130	74,005
July 01, 2025	10,775	10,505	10,505	10,835	10,500	87,522
June 30, 2025	10,625	10,645	10,645	10,795	10,600	50,203
June 27, 2025	10,500	10,440	10,440	10,690	10,400	30,685
June 26, 2025	10,590	10,480	10,480	10,675	10,230	56,222
June 25, 2025	10,985	10,610	10,610	11,050	10,595	54,426
June 24, 2025	10,835	10,985	10,985	11,015	10,760	57,505
June 23, 2025	10,445	10,680	10,680	10,690	10,410	59,838
June 20, 2025	10,410	10,445	10,445	10,480	10,240	32,158
June 19, 2025	10,355	10,380	10,380	10,420	10,160	44,985
June 18, 2025	10,255	10,330	10,330	10,375	10,210	56,335
June 17, 2025	10,420	10,315	10,315	10,475	10,065	296,011
June 16, 2025	9,835	10,220	10,220	10,245	9,835	73,981
June 13, 2025	9,870	9,820	9,820	9,950	9,725	55,569
June 12, 2025	9,645	9,825	9,825	9,900	9,645	47,872
June 11, 2025	9,510	9,565	9,565	9,635	9,490	34,577
June 10, 2025	9,270	9,490	9,490	9,490	9,270	34,186
June 09, 2025	9,265	9,190	9,190	9,290	9,060	26,390
June 05, 2025	9,230	9,175	9,175	9,250	9,130	99,210
June 04, 2025	8,910	9,060	9,060	9,095	8,880	63,183
June 02, 2025	8,825	8,890	8,890	8,905	8,800	36,352
May 30, 2025	8,790	8,840	8,840	8,850	8,725	24,839
May 29, 2025	8,660	8,850	8,850	8,850	8,640	34,051
May 28, 2025	8,730	8,575	8,575	8,750	8,515	27,667
May 27, 2025	8,520	8,620	8,620	8,620	8,520	22,709
May 26, 2025	8,395	8,545	8,545	8,595	8,395	22,475
May 23, 2025	8,315	8,335	8,335	8,335	8,220	11,727
May 22, 2025	8,340	8,265	8,265	8,340	8,235	6,647

Kodex Shipbuilding (102960.KS) KSC