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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,130	11,175	11,175	11,280	11,130	42,177
September 03, 2025	10,930	11,120	11,120	11,170	10,890	49,412
September 02, 2025	10,865	10,865	10,865	10,940	10,800	23,911
September 01, 2025	11,035	10,860	10,860	11,045	10,845	110,079
August 29, 2025	11,100	11,030	11,030	11,145	10,970	45,382
August 28, 2025	11,135	11,090	11,090	11,135	11,035	31,200
August 27, 2025	11,335	11,135	11,135	11,335	11,070	24,163
August 26, 2025	11,355	11,265	11,265	11,385	11,200	41,453
August 25, 2025	11,280	11,360	11,360	11,360	11,230	51,442
August 22, 2025	11,255	11,190	11,190	11,400	11,190	36,659
August 21, 2025	11,085	11,235	11,235	11,315	11,085	40,962
August 20, 2025	11,060	11,135	11,135	11,160	10,850	83,935
August 19, 2025	11,330	11,210	11,210	11,375	11,100	82,921
August 18, 2025	11,560	11,380	11,380	11,580	11,330	86,694
August 14, 2025	11,550	11,620	11,620	11,650	11,505	154,091
August 13, 2025	11,515	11,605	11,605	11,610	11,400	229,605
August 12, 2025	11,515	11,485	11,485	11,650	11,465	94,436
August 11, 2025	11,445	11,585	11,585	11,595	11,425	77,462
August 08, 2025	11,600	11,445	11,445	11,650	11,375	61,169
August 07, 2025	11,685	11,695	11,695	11,720	11,510	84,649
August 06, 2025	11,615	11,705	11,705	11,725	11,510	136,752
August 05, 2025	11,600	11,650	11,650	11,700	11,485	164,157
August 04, 2025	11,555	11,515	11,515	11,615	11,400	124,761
August 01, 2025	12,365	11,665	11,665	12,405	11,600	489,129
July 31, 2025	12,625	12,610	12,610	12,795	12,500	170,926
July 30, 2025	12,965	12,740	12,740	13,065	12,680	109,945
July 29, 2025	12,680	13,005	13,005	13,005	12,550	157,109
July 28, 2025	12,940	12,970	12,970	13,110	12,805	360,229
July 25, 2025	12,985	13,070	13,070	13,095	12,930	143,085
July 24, 2025	13,100	12,985	12,985	13,155	12,850	474,438
July 23, 2025	12,950	13,090	13,090	13,165	12,900	281,952
July 22, 2025	13,015	12,820	12,820	13,035	12,630	176,219
July 21, 2025	12,505	12,885	12,885	13,025	12,505	187,321
July 18, 2025	12,640	12,595	12,595	12,700	12,500	110,926
July 17, 2025	12,675	12,640	12,640	12,675	12,390	143,118
July 16, 2025	12,585	12,600	12,600	12,770	12,480	216,485
July 15, 2025	12,270	12,585	12,585	12,615	12,200	192,767
July 14, 2025	12,300	12,275	12,275	12,300	12,100	148,316
July 11, 2025	12,150	12,295	12,295	12,450	12,120	254,605
July 10, 2025	12,080	12,050	12,050	12,220	11,910	272,828
July 09, 2025	12,005	11,965	11,965	12,045	11,860	148,561
July 08, 2025	11,800	11,920	11,920	11,925	11,715	283,794
July 07, 2025	11,780	11,955	11,955	12,055	11,600	191,896
July 04, 2025	11,760	11,725	11,725	11,865	11,585	181,641

KODEX Steels (117680.KS) KSC