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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,755	17,205	17,205	17,220	16,730	39,331
February 19, 2026	16,300	16,640	16,640	16,700	16,300	33,766
February 13, 2026	15,925	15,965	15,965	16,205	15,815	20,358
February 12, 2026	16,110	16,130	16,130	16,160	15,880	24,316
February 11, 2026	15,830	15,980	15,980	16,055	15,730	12,527
February 10, 2026	16,190	15,815	15,815	16,205	15,725	7,976
February 09, 2026	15,950	16,005	16,005	16,100	15,800	22,822
February 06, 2026	15,395	15,370	15,370	15,475	14,835	76,300
February 05, 2026	16,365	15,910	15,910	16,555	15,755	51,090
February 04, 2026	16,430	16,740	16,740	16,740	16,195	45,381
February 03, 2026	15,835	16,185	16,185	16,205	15,610	28,135
February 02, 2026	16,035	15,350	15,350	16,275	15,190	61,647
January 30, 2026	16,635	16,290	16,290	16,670	16,190	29,232
January 29, 2026	16,540	16,600	16,600	16,670	16,095	43,255
January 28, 2026	16,205	16,485	16,485	16,485	16,170	299,528
January 27, 2026	16,055	16,105	16,105	16,105	15,700	73,525
January 26, 2026	15,715	15,895	15,895	15,925	15,705	100,544
January 23, 2026	15,660	15,685	15,685	15,825	15,480	37,403
January 22, 2026	15,595	15,530	15,530	15,745	15,430	41,646
January 21, 2026	15,365	15,370	15,370	15,520	15,185	187,202
January 20, 2026	15,700	15,795	15,795	15,930	15,340	65,739
January 19, 2026	15,520	15,710	15,710	15,760	15,505	37,625
January 16, 2026	15,430	15,380	15,380	15,500	15,215	41,535
January 15, 2026	15,250	15,345	15,345	15,430	15,240	169,374
January 14, 2026	15,280	15,175	15,175	15,390	15,060	293,537
January 13, 2026	15,095	15,285	15,285	15,290	14,965	26,480
January 12, 2026	14,650	15,010	15,010	15,115	14,625	98,021
January 09, 2026	14,290	14,465	14,465	14,485	14,270	120,958
January 08, 2026	14,125	14,185	14,185	14,330	14,075	33,997
January 07, 2026	14,110	13,985	13,985	14,255	13,880	23,357
January 06, 2026	14,010	14,095	14,095	14,130	13,715	19,408
January 05, 2026	13,405	13,830	13,830	13,840	13,405	36,399
January 02, 2026	13,340	13,360	13,360	13,380	13,140	24,954
December 30, 2025	13,435	13,350	13,350	13,485	13,320	10,236
December 29, 2025	13,325	13,700	13,700	13,700	13,320	17,014
December 26, 2025	13,730	13,385	13,385	13,730	13,320	24,392
December 24, 2025	13,995	13,690	13,690	13,995	13,640	13,626
December 23, 2025	13,845	13,860	13,860	13,910	13,740	17,125
December 22, 2025	13,825	13,670	13,670	13,850	13,670	16,738
December 19, 2025	13,420	13,625	13,625	13,630	13,310	16,928
December 18, 2025	13,510	13,310	13,310	13,530	13,290	32,990
December 17, 2025	14,030	13,820	13,820	14,030	13,750	22,231
December 16, 2025	14,305	13,895	13,895	14,350	13,870	27,705
December 15, 2025	14,300	14,445	14,445	14,485	14,240	22,425
December 12, 2025	14,495	14,710	14,710	14,715	14,495	15,553
December 11, 2025	14,665	14,375	14,375	14,700	14,375	59,488
December 10, 2025	14,650	14,535	14,535	14,715	14,470	22,281
December 09, 2025	14,275	14,670	14,670	14,700	14,275	35,123
December 08, 2025	14,130	14,500	14,500	14,500	14,060	30,580
December 05, 2025	13,820	14,140	14,140	14,150	13,760	23,984
December 04, 2025	13,915	13,820	13,820	13,980	13,655	14,329
December 03, 2025	13,670	13,820	13,820	13,850	13,580	26,375
December 02, 2025	13,385	13,585	13,585	13,585	13,350	23,969
December 01, 2025	13,625	13,395	13,395	13,650	13,230	65,633
November 28, 2025	13,905	13,470	13,470	13,905	13,420	23,144
November 27, 2025	13,855	13,815	13,815	13,970	13,735	31,966
November 26, 2025	13,510	13,735	13,735	13,780	13,385	48,621
November 25, 2025	13,580	13,335	13,335	13,650	13,245	35,530
November 24, 2025	13,630	13,285	13,285	13,630	13,120	33,139
November 21, 2025	13,560	13,480	13,480	13,660	13,410	19,957

Kodex Shipbuilding (102960.KS) KSC