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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,490	11,310	11,310	11,495	11,285	36,101
August 14, 2025	11,405	11,470	11,470	11,505	11,370	47,692
August 13, 2025	11,370	11,360	11,360	11,405	11,250	41,595
August 12, 2025	11,315	11,315	11,315	11,490	11,300	37,538
August 11, 2025	11,455	11,450	11,450	11,485	11,365	41,055
August 08, 2025	11,555	11,455	11,455	11,555	11,365	103,377
August 07, 2025	11,590	11,575	11,575	11,675	11,555	28,753
August 06, 2025	11,375	11,625	11,625	11,665	11,370	27,113
August 05, 2025	11,340	11,485	11,485	11,570	11,340	43,436
August 04, 2025	11,130	11,260	11,260	11,270	11,090	41,582
August 01, 2025	11,550	11,130	11,130	11,635	11,115	145,468
July 31, 2025	12,120	11,750	11,750	12,275	11,690	84,410
July 30, 2025	12,030	11,980	11,980	12,180	11,960	85,145
July 29, 2025	12,040	12,025	12,025	12,040	11,825	80,416
July 28, 2025	12,150	12,135	12,135	12,220	12,035	58,404
July 25, 2025	11,950	12,140	12,140	12,165	11,945	83,562
July 24, 2025	11,900	12,050	12,050	12,065	11,900	61,430
July 23, 2025	11,995	11,900	11,900	12,060	11,700	67,171
July 22, 2025	12,000	11,895	11,895	12,060	11,815	88,031
July 21, 2025	11,635	11,920	11,920	11,975	11,635	342,750
July 18, 2025	11,615	11,635	11,635	11,695	11,555	36,166
July 17, 2025	11,610	11,500	11,500	11,610	11,365	57,222
July 16, 2025	11,645	11,490	11,490	11,645	11,490	90,159
July 15, 2025	11,605	11,690	11,690	11,720	11,565	84,650
July 14, 2025	11,615	11,630	11,630	11,690	11,595	90,440
July 11, 2025	11,590	11,660	11,660	11,780	11,590	108,829
July 10, 2025	11,485	11,580	11,580	11,580	11,405	88,116
July 09, 2025	11,285	11,385	11,385	11,415	11,270	107,657
July 08, 2025	11,120	11,310	11,310	11,445	11,120	100,380
July 07, 2025	11,285	11,175	11,175	11,325	11,090	83,570
July 04, 2025	11,490	11,325	11,325	11,505	11,290	194,416
July 03, 2025	11,205	11,505	11,505	11,550	11,205	244,636
July 02, 2025	11,040	11,145	11,145	11,150	10,890	103,108
July 01, 2025	10,870	11,140	11,140	11,190	10,865	163,614
June 30, 2025	10,540	10,825	10,825	10,825	10,540	82,929
June 27, 2025	10,680	10,410	10,410	10,680	10,370	76,855
June 26, 2025	10,545	10,600	10,600	10,600	10,415	102,115
June 25, 2025	10,620	10,535	10,535	10,670	10,495	84,441
June 24, 2025	10,340	10,530	10,530	10,550	10,340	154,767
June 23, 2025	10,825	10,310	10,310	10,825	10,255	136,480
June 20, 2025	10,375	10,470	10,470	10,470	10,270	101,281
June 19, 2025	10,335	10,305	10,305	10,370	10,200	51,616
June 18, 2025	10,155	10,250	10,250	10,290	10,140	101,783
June 17, 2025	10,295	10,170	10,170	10,370	10,080	64,722
June 16, 2025	10,220	10,315	10,315	10,315	10,035	45,317
June 13, 2025	10,500	10,160	10,160	10,500	10,115	185,332
June 12, 2025	10,400	10,310	10,310	10,440	10,305	66,116
June 11, 2025	10,260	10,410	10,410	10,410	10,165	115,926
June 10, 2025	10,035	10,115	10,115	10,205	9,965	166,629
June 09, 2025	9,995	9,935	9,935	10,040	9,920	57,833
June 05, 2025	9,940	9,925	9,925	10,015	9,855	76,642
June 04, 2025	9,735	9,830	9,830	9,910	9,665	199,237
June 02, 2025	9,560	9,520	9,520	9,650	9,475	53,350
May 30, 2025	9,585	9,560	9,560	9,645	9,490	73,125
May 29, 2025	9,450	9,570	9,570	9,610	9,330	233,919
May 28, 2025	9,045	9,300	9,300	9,330	8,980	116,525
May 27, 2025	8,985	8,920	8,920	9,025	8,897	25,442
May 26, 2025	8,775	8,980	8,980	8,980	8,775	43,203
May 23, 2025	8,930	8,775	8,775	8,995	8,765	45,771
May 22, 2025	9,170	9,005	9,005	9,170	8,950	32,857

Kodex Energy & Chemicals (117460.KS) KSC