KODEX Steels - 117680.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13,580	13,325	13,325	13,580	13,120	561,267
January 13, 2026	12,880	13,555	13,555	13,555	12,680	307,833
January 12, 2026	12,380	12,680	12,680	12,760	12,375	143,624
January 09, 2026	12,295	12,200	12,200	12,295	12,035	79,467
January 08, 2026	12,345	12,230	12,230	12,345	12,065	40,399
January 07, 2026	12,310	12,345	12,345	12,485	12,170	36,238
January 06, 2026	12,570	12,255	12,255	12,680	12,230	63,933
January 05, 2026	12,420	12,525	12,525	12,595	12,420	37,385
January 02, 2026	12,645	12,430	12,430	12,645	12,350	81,787
December 30, 2025	12,635	12,480	12,480	12,670	12,470	52,399
December 29, 2025	12,415	12,820	12,820	12,890	12,400	40,782
December 26, 2025	12,600	12,415	12,415	12,630	12,350	36,728
December 24, 2025	12,575	12,590	12,590	12,930	12,510	81,286
December 23, 2025	12,850	12,510	12,510	12,850	12,475	32,564
December 22, 2025	12,380	12,735	12,735	12,745	12,375	145,000
December 19, 2025	12,220	12,215	12,215	12,315	12,060	46,212
December 18, 2025	12,440	12,200	12,200	12,450	12,200	80,372
December 17, 2025	12,610	12,645	12,645	12,815	12,460	176,762
December 16, 2025	13,615	12,400	12,400	13,655	12,400	554,696
December 15, 2025	14,110	13,350	13,350	14,285	13,210	434,981
December 12, 2025	13,035	13,110	13,110	13,210	12,900	81,101
December 11, 2025	12,960	12,800	12,800	13,080	12,800	82,110
December 10, 2025	12,905	12,810	12,810	12,945	12,810	45,602
December 09, 2025	12,645	12,860	12,860	12,860	12,590	76,307
December 08, 2025	12,545	12,645	12,645	12,715	12,455	153,673
December 05, 2025	12,060	12,395	12,395	12,425	12,060	42,059
December 04, 2025	12,100	12,065	12,065	12,185	12,010	63,674
December 03, 2025	12,190	12,110	12,110	12,215	12,030	35,433
December 02, 2025	12,195	12,150	12,150	12,250	12,000	51,832
December 01, 2025	12,255	12,165	12,165	12,335	12,010	105,433
November 28, 2025	12,065	12,145	12,145	12,330	12,005	68,650
November 27, 2025	11,680	12,180	12,180	12,190	11,675	134,979
November 26, 2025	11,390	11,655	11,655	11,670	11,370	51,749
November 25, 2025	11,290	11,335	11,335	11,390	11,190	60,456
November 24, 2025	11,435	11,170	11,170	11,435	11,165	39,154
November 21, 2025	11,390	11,435	11,435	11,465	11,250	58,808
November 20, 2025	11,635	11,710	11,710	11,825	11,565	48,200
November 19, 2025	11,430	11,585	11,585	11,620	11,345	49,967
November 18, 2025	11,795	11,320	11,320	11,795	11,320	80,404
November 17, 2025	11,850	11,730	11,730	11,885	11,625	44,449
November 14, 2025	11,895	11,800	11,800	12,080	11,785	101,115
November 13, 2025	11,885	12,120	12,120	12,120	11,800	68,655
November 12, 2025	11,445	11,815	11,815	11,905	11,380	122,011
November 11, 2025	11,430	11,345	11,345	11,510	11,315	75,180
November 10, 2025	11,145	11,405	11,405	11,425	11,140	53,495
November 07, 2025	11,090	11,130	11,130	11,245	10,970	56,886
November 06, 2025	11,410	11,260	11,260	11,500	11,110	103,003
November 05, 2025	11,525	11,200	11,200	11,525	10,950	83,506
November 04, 2025	11,700	11,525	11,525	11,780	11,520	68,387
November 03, 2025	11,790	11,675	11,675	11,820	11,650	228,135
October 31, 2025	12,000	11,665	11,665	12,010	11,665	93,745
October 30, 2025	12,445	12,055	12,055	12,480	11,940	131,149
October 29, 2025	12,260	12,405	12,405	12,450	12,260	92,820
October 28, 2025	12,300	12,135	12,135	12,300	12,085	41,845
October 27, 2025	12,520	12,255	12,255	12,520	12,170	121,486
October 24, 2025	12,365	12,520	12,520	12,520	12,325	62,488
October 23, 2025	12,525	12,290	12,290	12,525	12,255	94,876
October 22, 2025	12,170	12,340	12,340	12,340	12,060	70,291
October 21, 2025	12,300	12,170	12,170	12,415	12,130	102,894
October 20, 2025	12,245	12,230	12,230	12,365	12,020	54,174

KODEX Steels (117680.KS) KSC