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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12,365	12,230	12,230	12,415	12,085	108,863
October 16, 2025	12,620	12,465	12,465	12,660	12,350	324,501
October 15, 2025	13,000	12,730	12,730	13,160	12,330	451,435
October 14, 2025	11,900	12,595	12,595	12,945	11,900	528,796
October 13, 2025	11,320	11,810	11,810	12,035	11,165	311,660
October 10, 2025	11,175	11,165	11,165	11,230	10,995	108,164
October 02, 2025	11,325	11,380	11,380	11,465	11,225	57,978
October 01, 2025	11,310	11,365	11,365	11,375	11,215	286,701
September 30, 2025	11,325	11,320	11,320	11,385	11,265	30,363
September 29, 2025	11,400	11,290	11,290	11,430	11,290	23,663
September 26, 2025	11,555	11,310	11,310	11,555	11,290	50,145
September 25, 2025	11,610	11,615	11,615	11,660	11,555	42,932
September 24, 2025	11,630	11,500	11,500	11,645	11,500	35,353
September 23, 2025	11,645	11,595	11,595	11,695	11,535	56,555
September 22, 2025	11,810	11,645	11,645	11,810	11,580	95,186
September 19, 2025	11,905	11,810	11,810	11,915	11,775	39,824
September 18, 2025	11,995	11,840	11,840	12,050	11,775	68,876
September 17, 2025	12,060	11,985	11,985	12,150	11,985	75,834
September 16, 2025	12,145	12,035	12,035	12,280	12,035	82,107
September 15, 2025	12,180	12,135	12,135	12,345	12,075	236,167
September 12, 2025	11,625	12,050	12,050	12,090	11,580	138,650
September 11, 2025	11,640	11,575	11,575	11,655	11,535	62,896
September 10, 2025	11,465	11,640	11,640	11,665	11,465	89,461
September 09, 2025	11,380	11,460	11,460	11,575	11,370	41,200
September 08, 2025	11,220	11,375	11,375	11,377	11,210	39,099
September 05, 2025	11,175	11,255	11,255	11,260	11,140	22,635

KODEX Steels (117680.KS) KSC