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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,270	11,940	11,940	11,940	11,270	519,700
July 02, 2025	11,065	11,180	11,180	11,180	10,805	87,609
July 01, 2025	10,940	11,120	11,120	11,325	10,940	118,295
June 30, 2025	11,040	10,975	10,975	11,075	10,885	78,339
June 27, 2025	11,095	11,155	11,155	11,225	11,055	79,320
June 26, 2025	11,055	11,150	11,150	11,150	10,885	91,072
June 25, 2025	11,000	11,150	11,150	11,190	10,875	93,188
June 24, 2025	10,785	10,875	10,875	10,920	10,675	143,414
June 23, 2025	10,805	10,895	10,895	11,000	10,800	66,259
June 20, 2025	10,820	10,805	10,805	10,895	10,675	49,721
June 19, 2025	10,400	10,820	10,820	10,820	10,385	216,679
June 18, 2025	10,365	10,390	10,390	10,435	10,285	91,948
June 17, 2025	10,330	10,365	10,365	10,485	10,215	86,177
June 16, 2025	10,390	10,410	10,410	10,490	10,245	112,354
June 13, 2025	10,200	10,415	10,415	10,535	10,200	115,581
June 12, 2025	10,145	10,200	10,200	10,270	10,075	65,481
June 11, 2025	10,320	10,200	10,200	10,320	10,060	269,058
June 10, 2025	9,640	10,000	10,000	10,005	9,640	148,198
June 09, 2025	9,580	9,625	9,625	9,675	9,560	72,065
June 05, 2025	9,375	9,475	9,475	9,565	9,375	86,027
June 04, 2025	9,230	9,370	9,370	9,385	9,150	50,988
June 02, 2025	9,200	9,180	9,180	9,285	9,065	104,222
May 30, 2025	9,370	9,390	9,390	9,485	9,325	65,801
May 29, 2025	9,325	9,370	9,370	9,440	9,265	77,174
May 28, 2025	9,015	9,230	9,230	9,290	8,970	118,684
May 27, 2025	8,915	8,945	8,945	9,070	8,890	72,847
May 26, 2025	8,680	8,915	8,915	8,915	8,675	48,676
May 23, 2025	8,685	8,710	8,710	8,710	8,595	52,490
May 22, 2025	8,745	8,710	8,710	8,750	8,625	30,787

KODEX Steels (117680.KS) KSC