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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	11,170	11,275	11,275	11,290	11,170	63,040
September 04, 2025	11,005	11,170	11,170	11,170	11,005	19,974
September 03, 2025	10,925	10,960	10,960	11,020	10,905	12,401
September 02, 2025	10,900	10,925	10,925	10,935	10,825	28,554
September 01, 2025	11,115	10,905	10,905	11,115	10,885	46,207
August 29, 2025	11,250	11,140	11,140	11,290	11,112	23,751
August 28, 2025	11,350	11,250	11,250	11,350	11,195	29,437
August 27, 2025	11,430	11,310	11,310	11,430	11,265	29,837
August 26, 2025	11,355	11,380	11,380	11,460	11,330	30,713
August 25, 2025	11,230	11,350	11,350	11,350	11,210	28,005
August 22, 2025	11,360	11,165	11,165	11,360	11,150	23,511
August 21, 2025	11,165	11,355	11,355	11,500	11,165	45,586
August 20, 2025	11,095	11,225	11,225	11,225	11,035	129,489
August 19, 2025	11,340	11,230	11,230	11,435	11,180	38,654
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

Kodex Energy & Chemicals (117460.KS) KSC