Kodex Energy & Chemicals - 117460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13,535	13,450	13,450	13,555	13,235	120,320
January 13, 2026	13,105	13,555	13,555	13,555	13,015	83,610
January 12, 2026	12,720	13,075	13,075	13,140	12,610	105,652
January 09, 2026	12,520	12,605	12,605	12,640	12,485	42,353
January 08, 2026	12,625	12,530	12,530	12,625	12,410	53,373
January 07, 2026	12,840	12,680	12,680	12,870	12,510	69,843
January 06, 2026	12,865	12,880	12,880	12,895	12,690	71,633
January 05, 2026	12,485	12,760	12,760	12,760	12,485	92,544
January 02, 2026	12,655	12,420	12,420	12,655	12,370	91,637
December 30, 2025	12,720	12,655	12,655	12,720	12,600	18,208
December 29, 2025	12,635	12,745	12,745	12,760	12,580	32,402
December 26, 2025	13,060	12,750	12,750	13,060	12,730	65,543
December 24, 2025	13,125	13,010	13,010	13,150	12,980	25,685
December 23, 2025	13,140	13,125	13,125	13,145	13,050	25,606
December 22, 2025	13,065	13,115	13,115	13,130	12,935	26,076
December 19, 2025	12,800	12,920	12,920	12,920	12,620	30,974
December 18, 2025	13,010	12,730	12,730	13,110	12,710	55,023
December 17, 2025	13,265	13,375	13,375	13,375	13,140	49,838
December 16, 2025	13,505	13,165	13,165	13,550	13,160	51,777
December 15, 2025	13,430	13,600	13,600	13,695	13,380	33,025
December 12, 2025	13,500	13,670	13,670	13,670	13,415	46,911
December 11, 2025	13,730	13,420	13,420	13,730	13,420	41,328
December 10, 2025	13,850	13,620	13,620	13,930	13,600	29,211
December 09, 2025	13,585	13,830	13,830	13,830	13,585	28,339
December 08, 2025	13,600	13,715	13,715	13,715	13,480	46,558
December 05, 2025	13,460	13,540	13,540	13,540	13,325	39,605
December 04, 2025	13,530	13,460	13,460	13,615	13,380	27,433
December 03, 2025	13,475	13,580	13,580	13,620	13,320	36,127
December 02, 2025	13,280	13,345	13,345	13,405	13,210	18,280
December 01, 2025	13,415	13,225	13,225	13,495	13,150	66,493
November 28, 2025	13,595	13,295	13,295	13,595	13,255	46,724
November 27, 2025	13,670	13,500	13,500	13,670	13,420	39,592
November 26, 2025	13,175	13,600	13,600	13,600	13,175	49,081
November 25, 2025	13,155	13,040	13,040	13,160	12,885	37,996
November 24, 2025	13,360	12,935	12,935	13,360	12,875	61,246
November 21, 2025	13,400	13,135	13,135	13,415	13,090	50,778
November 20, 2025	13,800	13,760	13,760	13,920	13,700	58,756
November 19, 2025	13,910	13,655	13,655	13,910	13,380	102,216
November 18, 2025	14,210	13,720	13,720	14,270	13,690	80,406
November 17, 2025	14,385	14,255	14,255	14,430	14,105	52,859
November 14, 2025	14,305	14,210	14,210	14,500	14,165	97,399
November 13, 2025	14,305	14,760	14,760	14,760	14,210	132,023
November 12, 2025	14,170	14,395	14,395	14,395	14,055	132,836
November 11, 2025	14,100	14,050	14,050	14,250	13,860	84,929
November 10, 2025	13,495	14,005	14,005	14,040	13,455	80,139
November 07, 2025	13,765	13,400	13,400	13,780	13,195	100,415
November 06, 2025	13,930	13,845	13,845	14,010	13,675	79,885
November 05, 2025	14,215	13,700	13,700	14,215	13,370	112,541
November 04, 2025	14,540	14,230	14,230	14,670	14,220	88,926
November 03, 2025	14,220	14,285	14,285	14,320	14,120	105,426
October 31, 2025	14,115	14,070	14,070	14,300	14,020	150,740
October 30, 2025	14,805	14,315	14,315	14,845	14,170	164,149
October 29, 2025	14,555	14,610	14,610	14,610	14,370	137,306
October 28, 2025	14,340	14,440	14,440	14,480	14,150	143,532
October 27, 2025	14,550	14,420	14,420	14,640	14,170	158,965
October 24, 2025	13,695	14,100	14,100	14,135	13,645	288,344
October 23, 2025	13,825	13,555	13,555	13,850	13,485	231,567
October 22, 2025	13,060	13,650	13,650	13,650	13,060	238,552
October 21, 2025	12,850	13,005	13,005	13,185	12,850	140,185
October 20, 2025	12,730	12,835	12,835	12,890	12,545	124,121

Kodex Energy & Chemicals (117460.KS) KSC