Kodex Energy&Chemicals (117460.KS) KSC

15,080.00

-730(-4.62%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	15,455	15,080	15,080	15,455	15,040	84,923
March 12, 2026	15,680	15,810	15,810	15,980	15,600	50,833
March 11, 2026	15,820	15,800	15,800	16,170	15,635	81,933
March 10, 2026	15,765	15,545	15,545	15,765	15,415	86,864
March 09, 2026	15,575	15,190	15,190	15,800	14,935	135,759
March 06, 2026	15,795	16,110	16,110	16,115	15,350	138,260
March 05, 2026	15,545	15,845	15,845	15,955	15,130	243,192
March 04, 2026	16,740	15,010	15,010	16,740	14,550	295,000
March 03, 2026	18,500	16,820	16,820	18,500	16,800	962,519
February 27, 2026	17,135	17,545	17,545	17,710	17,045	182,346
February 26, 2026	17,345	17,265	17,265	17,420	17,110	139,554
February 25, 2026	16,940	17,265	17,265	17,520	16,630	207,271
February 24, 2026	16,470	16,935	16,935	16,945	16,400	156,940
February 23, 2026	16,770	16,470	16,470	16,770	16,325	125,025
February 20, 2026	16,400	16,575	0	16,640	16,350	138,279
February 19, 2026	15,820	16,295	0	16,340	15,700	92,717
February 13, 2026	15,625	15,495	0	15,720	15,450	74,533
February 12, 2026	15,490	15,755	0	15,820	15,430	127,717
February 11, 2026	15,200	15,345	0	15,445	15,185	72,451
February 10, 2026	15,230	15,200	0	15,270	14,950	67,201
February 09, 2026	14,950	15,145	0	15,245	14,870	88,137
February 06, 2026	14,200	14,535	0	14,590	14,010	95,690
February 05, 2026	15,010	14,745	0	15,015	14,600	146,624
February 04, 2026	14,480	15,130	0	15,135	14,415	137,170
February 03, 2026	14,265	14,475	0	14,480	14,080	90,587
February 02, 2026	14,580	13,930	0	14,670	13,860	118,105
January 30, 2026	14,975	14,680	0	15,100	14,580	151,587
January 29, 2026	14,965	14,945	0	15,030	14,370	143,445
January 28, 2026	14,675	14,865	0	14,910	14,550	129,573
January 27, 2026	14,575	14,575	0	14,655	14,430	77,208
January 26, 2026	14,665	14,630	0	14,825	14,495	93,475
January 23, 2026	14,565	14,590	0	14,775	14,440	125,149
January 22, 2026	13,985	14,415	0	14,505	13,985	127,558
January 21, 2026	13,960	13,940	0	13,995	13,660	107,680
January 20, 2026	13,845	14,105	0	14,175	13,800	162,951
January 19, 2026	13,505	13,820	0	13,855	13,440	68,129
January 16, 2026	13,735	13,600	0	13,805	13,505	81,324
January 15, 2026	13,485	13,700	0	13,795	13,485	107,186
January 14, 2026	13,535	13,450	0	13,555	13,235	120,320
January 13, 2026	13,105	13,555	0	13,555	13,015	83,610
January 12, 2026	12,720	13,075	0	13,140	12,610	105,652
January 09, 2026	12,520	12,605	0	12,640	12,485	42,353
January 08, 2026	12,625	12,530	0	12,625	12,410	53,373
January 07, 2026	12,840	12,680	0	12,870	12,510	69,843
January 06, 2026	12,865	12,880	0	12,895	12,690	71,633
January 05, 2026	12,485	12,760	0	12,760	12,485	92,544
January 02, 2026	12,655	12,420	0	12,655	12,370	91,637
December 30, 2025	12,720	12,655	0	12,720	12,600	18,208
December 29, 2025	12,635	12,745	0	12,760	12,580	32,402
December 26, 2025	13,060	12,750	0	13,060	12,730	65,543
December 24, 2025	13,125	13,010	0	13,150	12,980	25,685
December 23, 2025	13,140	13,125	0	13,145	13,050	25,606
December 22, 2025	13,065	13,115	0	13,130	12,935	26,076
December 19, 2025	12,800	12,920	0	12,920	12,620	30,974
December 18, 2025	13,010	12,730	0	13,110	12,710	55,023
December 17, 2025	13,265	13,375	0	13,375	13,140	49,838
December 16, 2025	13,505	13,165	0	13,550	13,160	51,777
December 15, 2025	13,430	13,600	0	13,695	13,380	33,025
December 12, 2025	13,500	13,670	0	13,670	13,415	46,911
December 11, 2025	13,730	13,420	0	13,730	13,420	41,328