Kodex Energy & Chemicals - 291890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,500	9,595	9,595	9,595	9,450	1,707
August 14, 2025	9,550	9,500	9,500	9,610	9,500	869
August 13, 2025	9,360	9,455	9,455	9,515	9,360	927
August 12, 2025	9,390	9,360	9,360	9,400	9,335	146
August 11, 2025	9,385	9,405	9,405	9,405	9,335	638
August 08, 2025	9,440	9,370	9,370	9,440	9,365	145
August 07, 2025	9,390	9,405	9,405	9,405	9,335	15
August 06, 2025	9,290	9,295	9,295	9,310	9,280	273
August 05, 2025	9,285	9,300	9,300	9,305	9,280	289
August 04, 2025	9,190	9,195	9,195	9,240	9,170	1,938
August 01, 2025	9,255	9,190	9,190	9,255	9,140	3,061
July 31, 2025	9,310	9,270	9,270	9,310	9,260	2,298
July 30, 2025	9,380	9,385	9,385	9,420	9,315	224
July 29, 2025	9,385	9,360	9,360	9,385	9,285	7,236
July 28, 2025	9,470	9,440	9,440	9,470	9,405	1,776
July 25, 2025	9,600	9,460	9,460	9,600	9,455	190
July 24, 2025	9,535	9,505	9,505	9,555	9,505	210
July 23, 2025	9,445	9,410	9,410	9,445	9,385	8,150
July 22, 2025	9,430	9,375	9,375	9,430	9,360	124
July 21, 2025	9,385	9,375	9,375	9,385	9,360	267
July 18, 2025	9,340	9,355	9,355	9,380	9,340	160
July 17, 2025	9,330	9,280	9,280	9,330	9,280	505
July 16, 2025	9,310	9,245	9,245	9,310	9,245	917
July 15, 2025	9,135	9,235	9,235	9,235	9,135	1,491
July 14, 2025	9,200	9,160	9,160	9,215	9,160	145
July 11, 2025	9,250	9,220	9,220	9,250	9,180	366
July 10, 2025	9,195	9,195	9,195	9,195	9,195	373
July 09, 2025	9,235	9,160	9,160	9,235	9,160	352
July 08, 2025	9,130	9,205	9,205	9,225	9,130	1,643
July 07, 2025	9,240	9,165	9,165	9,240	9,145	1,621
July 04, 2025	9,245	9,200	9,200	9,290	9,185	611
July 03, 2025	9,265	9,225	9,225	9,275	9,205	650
July 02, 2025	9,290	9,250	9,250	9,290	9,160	287
July 01, 2025	9,225	9,200	9,200	9,275	9,195	1,985
June 30, 2025	9,160	9,210	9,210	9,230	9,145	46,090
June 27, 2025	9,260	9,135	9,135	9,320	9,125	45,080
June 26, 2025	9,265	9,170	9,170	9,320	9,095	61,223
June 25, 2025	9,120	9,170	9,170	9,170	9,120	285
June 24, 2025	8,900	9,030	9,030	9,050	8,900	11,242
June 23, 2025	8,855	8,870	8,870	8,870	8,815	139
June 20, 2025	8,840	8,880	8,880	8,880	8,840	568
June 19, 2025	8,975	8,965	8,965	8,975	8,965	45
June 18, 2025	8,930	8,885	8,885	8,945	8,885	135
June 17, 2025	9,005	9,005	9,005	9,055	9,005	301
June 16, 2025	8,970	8,940	8,940	8,970	8,910	175
June 13, 2025	8,980	8,850	8,850	9,055	8,850	310
June 12, 2025	9,020	9,025	9,025	9,045	9,020	148
June 11, 2025	8,970	9,015	9,015	9,070	8,970	131
June 10, 2025	8,915	8,920	8,920	8,980	8,915	562
June 09, 2025	8,910	8,930	8,930	8,930	8,860	182
June 05, 2025	8,820	8,830	8,830	8,855	8,820	85
June 04, 2025	8,735	8,735	8,735	8,790	8,695	281
June 02, 2025	8,630	8,610	8,610	8,655	8,515	50,528
May 30, 2025	8,700	8,700	8,700	8,700	8,700	10
May 29, 2025	8,795	8,790	8,790	8,800	8,790	164
May 28, 2025	8,765	8,735	8,735	8,765	8,715	304
May 27, 2025	8,805	8,775	8,775	8,805	8,680	346
May 26, 2025	8,855	8,820	8,820	8,855	8,760	154
May 23, 2025	8,755	8,765	8,765	8,765	8,710	113
May 22, 2025	8,810	8,735	8,735	8,810	8,730	236

Kodex Energy & Chemicals (291890.KS) KSC