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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14,005	14,200	14,200	14,490	13,785	56,676
November 06, 2025	15,230	14,575	14,575	15,410	14,540	95,857
November 05, 2025	15,300	14,790	14,790	15,300	14,250	84,108
November 04, 2025	15,930	15,610	15,610	15,930	15,520	71,459
November 03, 2025	15,695	15,930	15,930	16,060	15,685	110,419
October 31, 2025	15,400	15,435	15,435	15,695	15,335	44,059
October 30, 2025	15,975	15,520	15,520	15,990	15,420	137,168
October 29, 2025	15,535	15,705	15,705	15,705	15,430	119,652
October 28, 2025	15,415	15,365	15,365	15,415	15,035	48,744
October 27, 2025	15,150	15,230	15,230	15,260	15,020	67,805
October 24, 2025	14,255	14,715	14,715	14,745	14,255	62,667
October 23, 2025	14,005	14,180	14,180	14,260	13,930	72,324
October 22, 2025	13,780	14,090	14,090	14,130	13,685	28,887
October 21, 2025	13,505	13,650	13,650	13,845	13,505	42,890
October 20, 2025	13,225	13,420	13,420	13,440	13,185	20,396
October 17, 2025	13,195	13,165	13,165	13,360	13,120	22,542
October 16, 2025	12,920	13,190	13,190	13,190	12,915	47,671
October 15, 2025	12,475	12,810	12,810	12,850	12,410	12,453
October 14, 2025	12,590	12,300	12,300	12,690	12,140	53,637
October 13, 2025	12,235	12,530	12,530	12,530	12,230	53,238
October 10, 2025	12,180	12,400	12,400	12,400	12,005	48,375
October 02, 2025	11,955	11,850	11,850	12,075	11,850	29,443
October 01, 2025	11,810	11,940	11,940	11,975	11,810	41,052
September 30, 2025	11,635	11,795	11,795	11,810	11,635	10,306
September 29, 2025	11,550	11,635	11,635	11,650	11,540	7,782
September 26, 2025	11,815	11,545	11,545	11,835	11,460	23,997
September 25, 2025	11,995	11,905	11,905	12,055	11,840	18,959
September 24, 2025	11,930	11,905	11,905	12,020	11,840	32,102
September 23, 2025	11,780	11,900	11,900	11,985	11,780	20,791
September 22, 2025	11,890	11,820	11,820	11,965	11,770	17,819
September 19, 2025	11,800	11,820	11,820	11,890	11,800	11,940
September 18, 2025	11,820	11,800	11,800	11,905	11,775	13,657
September 17, 2025	11,920	11,860	11,860	11,930	11,810	27,173
September 16, 2025	11,820	11,930	11,930	11,930	11,820	78,949
September 15, 2025	11,865	11,795	11,795	11,865	11,735	49,863
September 12, 2025	11,930	11,925	11,925	11,930	11,745	69,226
September 11, 2025	11,825	11,830	11,830	11,860	11,775	20,805
September 10, 2025	11,485	11,685	11,685	11,725	11,485	23,877
September 09, 2025	11,525	11,575	11,575	11,620	11,465	17,892
September 08, 2025	11,505	11,560	11,560	11,570	11,440	11,829
September 05, 2025	11,480	11,580	11,580	11,645	11,480	7,514
September 04, 2025	11,560	11,585	11,585	11,680	11,530	18,586
September 03, 2025	11,615	11,515	11,515	11,660	11,500	45,822
September 02, 2025	11,420	11,545	11,545	11,545	11,415	29,128
September 01, 2025	11,510	11,335	11,335	11,590	11,315	84,045
August 29, 2025	11,530	11,520	11,520	11,600	11,480	191,840
August 28, 2025	11,585	11,530	11,530	11,605	11,440	26,304
August 27, 2025	11,505	11,585	11,585	11,585	11,385	24,876
August 26, 2025	11,585	11,395	11,395	11,600	11,310	105,024
August 25, 2025	11,430	11,555	11,555	11,570	11,315	17,560
August 22, 2025	11,155	11,280	11,280	11,335	11,155	22,462
August 21, 2025	10,865	11,100	11,100	11,160	10,865	39,551
August 20, 2025	10,660	10,780	10,780	10,845	10,415	57,939
August 19, 2025	11,295	10,975	10,975	11,390	10,975	110,870
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

Kodex Shipbuilding (102960.KS) KSC