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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,400	16,575	16,575	16,640	16,350	138,279
February 19, 2026	15,820	16,295	16,295	16,340	15,700	92,717
February 13, 2026	15,625	15,495	15,495	15,720	15,450	74,533
February 12, 2026	15,490	15,785	15,785	15,820	15,430	123,482
February 11, 2026	15,200	15,345	15,345	15,445	15,185	72,451
February 10, 2026	15,230	15,200	15,200	15,270	14,950	67,201
February 09, 2026	14,950	15,145	15,145	15,245	14,870	88,137
February 06, 2026	14,200	14,535	14,535	14,590	14,010	95,690
February 05, 2026	15,010	14,745	14,745	15,015	14,600	146,624
February 04, 2026	14,480	15,130	15,130	15,135	14,415	136,700
February 03, 2026	14,265	14,475	14,475	14,480	14,080	90,587
February 02, 2026	14,580	13,930	13,930	14,670	13,860	118,105
January 30, 2026	14,975	14,680	14,680	15,100	14,580	151,587
January 29, 2026	14,965	14,945	14,945	15,030	14,370	143,445
January 28, 2026	14,675	14,865	14,865	14,910	14,550	129,573
January 27, 2026	14,575	14,575	14,575	14,655	14,430	77,208
January 26, 2026	14,665	14,600	14,600	14,825	14,495	90,183
January 23, 2026	14,565	14,590	14,590	14,775	14,440	125,149
January 22, 2026	13,985	14,415	14,415	14,505	13,985	127,558
January 21, 2026	13,960	13,940	13,940	13,995	13,660	107,680
January 20, 2026	13,845	14,105	14,105	14,175	13,800	162,951
January 19, 2026	13,505	13,820	13,820	13,855	13,440	68,129
January 16, 2026	13,735	13,600	13,600	13,805	13,505	79,902
January 15, 2026	13,485	13,700	13,700	13,795	13,485	107,186
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

Kodex Energy & Chemicals (117460.KS) KSC