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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12,385	12,700	12,700	12,900	12,330	230,036
October 16, 2025	12,075	12,415	12,415	12,425	11,985	169,204
October 15, 2025	11,880	11,965	11,965	11,975	11,810	67,377
October 14, 2025	11,725	11,865	11,865	11,920	11,650	72,949
October 13, 2025	11,490	11,740	11,740	11,740	11,350	66,243
October 10, 2025	11,795	11,670	11,670	11,795	11,520	47,999
October 02, 2025	11,615	11,765	11,765	11,830	11,615	62,884
October 01, 2025	11,525	11,570	11,570	11,580	11,475	40,682
September 30, 2025	11,540	11,470	11,470	11,545	11,455	17,866
September 29, 2025	11,590	11,545	11,545	11,590	11,420	32,686
September 26, 2025	11,630	11,420	11,420	11,635	11,390	73,922
September 25, 2025	11,620	11,675	11,675	11,695	11,610	38,841
September 24, 2025	11,960	11,645	11,645	11,960	11,570	131,678
September 23, 2025	11,900	11,890	11,890	11,915	11,820	25,924
September 22, 2025	11,935	11,900	11,900	11,950	11,840	55,562
September 19, 2025	12,075	11,825	11,825	12,075	11,825	49,191
September 18, 2025	11,930	12,040	12,040	12,040	11,860	40,993
September 17, 2025	11,930	11,870	11,870	11,930	11,795	23,414
September 16, 2025	12,030	11,840	11,840	12,030	11,840	64,935
September 15, 2025	11,780	12,000	12,000	12,000	11,760	62,103
September 12, 2025	11,725	11,720	11,720	11,770	11,660	58,514
September 11, 2025	11,595	11,610	11,610	11,610	11,485	27,460
September 10, 2025	11,540	11,535	11,535	11,555	11,460	43,000
September 09, 2025	11,370	11,515	11,515	11,570	11,355	71,389
September 08, 2025	11,260	11,325	11,325	11,330	11,255	19,962

Kodex Energy & Chemicals (117460.KS) KSC