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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,070	14,185	14,185	14,290	14,070	29,058
November 19, 2025	14,080	13,800	13,800	14,080	13,400	38,899
November 18, 2025	14,405	13,935	13,935	14,555	13,935	41,584
November 17, 2025	14,515	14,515	14,515	14,555	14,310	15,383
November 14, 2025	14,355	14,415	14,415	14,690	14,355	66,376
November 13, 2025	14,355	15,060	15,060	15,060	14,355	42,601
November 12, 2025	14,500	14,490	14,490	14,630	14,385	31,753
November 11, 2025	14,740	14,500	14,500	14,925	14,290	39,253
November 10, 2025	14,240	14,585	14,585	14,600	14,095	24,351
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

Kodex Shipbuilding (102960.KS) KSC