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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,750	16,010	16,010	16,275	15,740	183,160
February 19, 2026	15,570	15,540	15,540	15,610	15,415	86,103
February 13, 2026	15,330	15,285	15,285	15,425	15,070	35,543
February 12, 2026	15,450	15,510	15,510	15,630	15,340	58,898
February 11, 2026	15,255	15,335	15,335	15,535	15,220	60,602
February 10, 2026	15,400	15,240	15,240	15,400	15,140	51,447
February 09, 2026	15,205	15,310	15,310	15,340	15,105	54,114
February 06, 2026	14,590	14,815	14,815	14,925	14,110	63,505
February 05, 2026	15,410	15,080	15,080	15,590	14,925	138,789
February 04, 2026	15,500	15,650	15,650	15,830	15,405	79,115
February 03, 2026	14,950	15,250	15,250	15,250	14,860	65,067
February 02, 2026	15,030	14,550	14,550	15,595	14,545	205,960
January 30, 2026	16,180	15,680	15,680	16,235	15,620	170,868
January 29, 2026	15,505	16,010	16,010	16,125	15,135	158,198
January 28, 2026	15,500	15,515	15,515	15,590	15,240	103,340
January 27, 2026	15,275	15,355	15,355	15,405	15,020	164,624
January 26, 2026	14,925	15,450	15,450	15,710	14,925	286,584
January 23, 2026	14,655	14,875	14,875	14,975	14,625	183,178
January 22, 2026	14,615	14,465	14,465	14,780	14,405	561,324
January 21, 2026	14,495	14,625	14,625	14,670	14,310	174,968
January 20, 2026	14,175	14,685	14,685	14,745	14,175	247,891
January 19, 2026	14,240	14,265	14,265	14,435	13,915	182,075
January 16, 2026	14,205	14,010	14,010	14,295	13,930	302,343
January 15, 2026	13,595	14,030	14,030	14,030	13,440	443,809
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

KODEX Steels (117680.KS) KSC