Kodex Autos (091180.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:10PM KST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 22,405.00 | 22,670.00 | 22,330.00 | 22,500.00 | 22,500.00 | 627,517 |
| 25 June 2024 | 22,060.00 | 22,650.00 | 22,060.00 | 22,515.00 | 22,515.00 | 941,142 |
| 24 June 2024 | 21,905.00 | 22,135.00 | 21,705.00 | 22,020.00 | 22,020.00 | 330,949 |
| 21 June 2024 | 22,295.00 | 22,340.00 | 21,820.00 | 22,040.00 | 22,040.00 | 544,985 |
| 20 June 2024 | 22,480.00 | 22,525.00 | 22,230.00 | 22,395.00 | 22,395.00 | 803,436 |
| 19 June 2024 | 22,420.00 | 22,880.00 | 22,260.00 | 22,600.00 | 22,600.00 | 1,600,565 |
| 18 June 2024 | 22,250.00 | 22,665.00 | 22,070.00 | 22,285.00 | 22,285.00 | 2,168,976 |
| 17 June 2024 | 21,705.00 | 22,205.00 | 21,705.00 | 22,090.00 | 22,090.00 | 1,533,704 |
| 14 June 2024 | 21,200.00 | 21,995.00 | 21,150.00 | 21,500.00 | 21,500.00 | 999,470 |
| 13 June 2024 | 21,495.00 | 21,820.00 | 21,280.00 | 21,285.00 | 21,285.00 | 838,942 |
| 12 June 2024 | 21,380.00 | 21,440.00 | 21,215.00 | 21,400.00 | 21,400.00 | 401,356 |
| 11 June 2024 | 21,350.00 | 21,435.00 | 21,180.00 | 21,295.00 | 21,295.00 | 326,187 |
| 10 June 2024 | 21,100.00 | 21,420.00 | 20,965.00 | 21,260.00 | 21,260.00 | 425,487 |
| 07 June 2024 | 21,215.00 | 21,365.00 | 21,085.00 | 21,190.00 | 21,190.00 | 498,355 |
| 05 June 2024 | 20,960.00 | 21,190.00 | 20,730.00 | 21,115.00 | 21,115.00 | 344,235 |
| 04 June 2024 | 20,970.00 | 21,045.00 | 20,730.00 | 20,845.00 | 20,845.00 | 266,306 |
| 03 June 2024 | 20,730.00 | 21,260.00 | 20,730.00 | 21,040.00 | 21,040.00 | 508,261 |
| 31 May 2024 | 20,765.00 | 20,870.00 | 20,505.00 | 20,505.00 | 20,505.00 | 762,131 |
| 30 May 2024 | 20,855.00 | 20,935.00 | 20,565.00 | 20,600.00 | 20,600.00 | 763,865 |
| 29 May 2024 | 21,040.00 | 21,130.00 | 20,735.00 | 21,015.00 | 21,015.00 | 443,475 |
| 28 May 2024 | 21,175.00 | 21,415.00 | 21,140.00 | 21,215.00 | 21,215.00 | 576,816 |
| 27 May 2024 | 20,995.00 | 21,455.00 | 20,815.00 | 21,245.00 | 21,245.00 | 855,446 |
| 24 May 2024 | 21,010.00 | 21,320.00 | 20,915.00 | 21,015.00 | 21,015.00 | 418,181 |
| 23 May 2024 | 21,265.00 | 21,360.00 | 20,955.00 | 21,320.00 | 21,320.00 | 496,723 |
| 22 May 2024 | 20,410.00 | 21,400.00 | 20,345.00 | 21,330.00 | 21,330.00 | 1,155,459 |
| 21 May 2024 | 20,450.00 | 20,520.00 | 20,360.00 | 20,515.00 | 20,515.00 | 297,662 |
| 20 May 2024 | 20,400.00 | 20,840.00 | 20,400.00 | 20,520.00 | 20,520.00 | 493,758 |
| 17 May 2024 | 20,565.00 | 20,675.00 | 20,365.00 | 20,400.00 | 20,400.00 | 403,388 |
| 16 May 2024 | 20,705.00 | 20,775.00 | 20,480.00 | 20,600.00 | 20,600.00 | 306,227 |
| 14 May 2024 | 20,560.00 | 20,690.00 | 20,430.00 | 20,585.00 | 20,585.00 | 293,757 |
| 13 May 2024 | 20,450.00 | 20,790.00 | 20,450.00 | 20,590.00 | 20,590.00 | 224,605 |
| 10 May 2024 | 20,420.00 | 20,605.00 | 20,345.00 | 20,560.00 | 20,560.00 | 253,849 |
| 09 May 2024 | 20,810.00 | 20,880.00 | 20,300.00 | 20,380.00 | 20,380.00 | 449,364 |
| 08 May 2024 | 20,555.00 | 20,890.00 | 20,555.00 | 20,835.00 | 20,835.00 | 237,319 |
| 07 May 2024 | 21,015.00 | 21,065.00 | 20,650.00 | 20,735.00 | 20,735.00 | 536,043 |
| 03 May 2024 | 21,450.00 | 21,545.00 | 21,015.00 | 21,075.00 | 21,075.00 | 621,723 |
| 02 May 2024 | 21,270.00 | 21,495.00 | 21,225.00 | 21,450.00 | 21,450.00 | 251,079 |
| 30 Apr 2024 | 21,440.00 | 21,680.00 | 21,440.00 | 21,450.00 | 21,450.00 | 478,322 |
| 29 Apr 2024 | 21,420.00 | 21,570.00 | 21,235.00 | 21,415.00 | 21,415.00 | 661,534 |
| 29 Apr 2024 | 590 Dividend | |||||
| 26 Apr 2024 | 21,845.00 | 22,080.00 | 21,575.00 | 21,880.00 | 21,290.00 | 672,807 |
| 25 Apr 2024 | 21,650.00 | 22,040.00 | 21,620.00 | 21,855.00 | 21,265.67 | 547,402 |
| 24 Apr 2024 | 21,585.00 | 21,965.00 | 21,460.00 | 21,860.00 | 21,270.54 | 667,583 |
| 23 Apr 2024 | 21,630.00 | 21,815.00 | 21,435.00 | 21,580.00 | 20,998.09 | 463,398 |
| 22 Apr 2024 | 21,200.00 | 21,575.00 | 21,200.00 | 21,560.00 | 20,978.63 | 597,479 |
| 19 Apr 2024 | 21,030.00 | 21,210.00 | 20,580.00 | 20,970.00 | 20,404.54 | 534,083 |
| 18 Apr 2024 | 21,425.00 | 21,550.00 | 20,980.00 | 21,200.00 | 20,628.34 | 635,973 |
| 17 Apr 2024 | 21,600.00 | 21,635.00 | 21,220.00 | 21,330.00 | 20,754.83 | 501,529 |
| 16 Apr 2024 | 21,455.00 | 21,665.00 | 21,290.00 | 21,635.00 | 21,051.61 | 656,253 |
| 15 Apr 2024 | 21,140.00 | 21,710.00 | 20,975.00 | 21,650.00 | 21,066.20 | 712,420 |
| 12 Apr 2024 | 21,580.00 | 21,680.00 | 21,345.00 | 21,395.00 | 20,818.08 | 524,411 |
| 11 Apr 2024 | 20,425.00 | 21,765.00 | 20,425.00 | 21,690.00 | 21,105.12 | 887,548 |
| 09 Apr 2024 | 21,165.00 | 21,440.00 | 21,000.00 | 21,015.00 | 20,448.32 | 454,656 |
| 08 Apr 2024 | 20,635.00 | 21,205.00 | 20,560.00 | 20,990.00 | 20,424.00 | 560,609 |
| 05 Apr 2024 | 20,530.00 | 20,940.00 | 20,440.00 | 20,680.00 | 20,122.36 | 661,444 |
| 04 Apr 2024 | 20,375.00 | 20,770.00 | 20,260.00 | 20,740.00 | 20,180.74 | 596,144 |
| 03 Apr 2024 | 20,420.00 | 20,640.00 | 20,065.00 | 20,110.00 | 19,567.73 | 996,455 |
| 02 Apr 2024 | 21,000.00 | 21,035.00 | 20,470.00 | 20,600.00 | 20,044.52 | 1,000,488 |
| 01 Apr 2024 | 21,390.00 | 21,490.00 | 21,030.00 | 21,140.00 | 20,569.96 | 280,677 |
| 29 Mar 2024 | 21,705.00 | 21,730.00 | 21,260.00 | 21,325.00 | 20,749.96 | 560,632 |
| 28 Mar 2024 | 22,045.00 | 22,045.00 | 21,565.00 | 21,650.00 | 21,066.20 | 334,061 |
| 27 Mar 2024 | 21,795.00 | 22,120.00 | 21,690.00 | 21,975.00 | 21,382.44 | 424,315 |
| 26 Mar 2024 | 21,520.00 | 22,095.00 | 21,520.00 | 21,895.00 | 21,304.60 | 496,637 |
| 25 Mar 2024 | 21,710.00 | 21,910.00 | 21,580.00 | 21,620.00 | 21,037.01 | 353,046 |
| 22 Mar 2024 | 22,035.00 | 22,175.00 | 21,750.00 | 21,825.00 | 21,236.48 | 523,726 |
| 21 Mar 2024 | 21,690.00 | 22,125.00 | 21,690.00 | 22,000.00 | 21,406.76 | 545,539 |
| 20 Mar 2024 | 21,700.00 | 21,860.00 | 21,240.00 | 21,455.00 | 20,876.46 | 628,260 |
| 19 Mar 2024 | 22,080.00 | 22,080.00 | 21,485.00 | 21,490.00 | 20,910.52 | 529,727 |
| 18 Mar 2024 | 22,150.00 | 22,325.00 | 21,955.00 | 22,115.00 | 21,518.66 | 386,173 |
| 15 Mar 2024 | 22,280.00 | 22,570.00 | 22,070.00 | 22,070.00 | 21,474.88 | 483,155 |
| 14 Mar 2024 | 21,840.00 | 22,485.00 | 21,800.00 | 22,390.00 | 21,786.25 | 908,811 |
| 13 Mar 2024 | 21,830.00 | 22,050.00 | 21,675.00 | 21,960.00 | 21,367.84 | 581,376 |
| 12 Mar 2024 | 21,900.00 | 22,015.00 | 21,710.00 | 21,830.00 | 21,241.35 | 451,858 |
| 11 Mar 2024 | 22,225.00 | 22,425.00 | 21,875.00 | 21,915.00 | 21,324.06 | 598,504 |
| 08 Mar 2024 | 22,300.00 | 22,445.00 | 22,160.00 | 22,370.00 | 21,766.79 | 731,416 |
| 07 Mar 2024 | 22,290.00 | 22,490.00 | 22,040.00 | 22,160.00 | 21,562.45 | 606,441 |
| 06 Mar 2024 | 21,840.00 | 22,400.00 | 21,835.00 | 22,325.00 | 21,723.00 | 601,289 |
| 05 Mar 2024 | 22,155.00 | 22,380.00 | 21,945.00 | 22,055.00 | 21,460.28 | 594,415 |
| 04 Mar 2024 | 22,175.00 | 22,500.00 | 22,090.00 | 22,245.00 | 21,645.16 | 1,605,314 |
| 29 Feb 2024 | 21,535.00 | 22,240.00 | 21,450.00 | 21,970.00 | 21,377.57 | 1,655,812 |
| 28 Feb 2024 | 20,825.00 | 21,730.00 | 20,765.00 | 21,635.00 | 21,051.61 | 830,399 |
| 27 Feb 2024 | 21,175.00 | 21,300.00 | 20,890.00 | 20,890.00 | 20,326.70 | 688,835 |
| 26 Feb 2024 | 21,550.00 | 21,550.00 | 20,860.00 | 21,270.00 | 20,696.45 | 1,105,822 |
| 23 Feb 2024 | 21,780.00 | 21,985.00 | 21,650.00 | 21,740.00 | 21,153.78 | 668,869 |
| 22 Feb 2024 | 21,495.00 | 21,845.00 | 21,340.00 | 21,820.00 | 21,231.62 | 785,531 |
| 21 Feb 2024 | 21,450.00 | 21,675.00 | 21,255.00 | 21,510.00 | 20,929.98 | 808,601 |
| 20 Feb 2024 | 21,660.00 | 21,905.00 | 21,200.00 | 21,495.00 | 20,915.38 | 775,032 |
| 19 Feb 2024 | 21,525.00 | 21,925.00 | 21,490.00 | 21,805.00 | 21,217.02 | 919,269 |
| 16 Feb 2024 | 21,055.00 | 21,545.00 | 20,850.00 | 21,545.00 | 20,964.03 | 579,696 |
| 15 Feb 2024 | 21,555.00 | 21,690.00 | 20,880.00 | 20,980.00 | 20,414.27 | 563,936 |
| 14 Feb 2024 | 21,055.00 | 21,505.00 | 21,005.00 | 21,390.00 | 20,813.21 | 859,455 |
| 13 Feb 2024 | 21,235.00 | 21,855.00 | 21,235.00 | 21,395.00 | 20,818.08 | 1,075,981 |
| 08 Feb 2024 | 20,900.00 | 21,245.00 | 20,825.00 | 21,145.00 | 20,574.82 | 621,576 |
| 07 Feb 2024 | 20,460.00 | 21,115.00 | 20,460.00 | 21,100.00 | 20,531.03 | 998,169 |
| 06 Feb 2024 | 20,800.00 | 21,005.00 | 20,190.00 | 20,300.00 | 19,752.61 | 978,351 |
| 05 Feb 2024 | 21,235.00 | 21,315.00 | 20,365.00 | 20,995.00 | 20,428.87 | 1,940,887 |
| 02 Feb 2024 | 19,805.00 | 20,995.00 | 19,805.00 | 20,880.00 | 20,316.96 | 3,279,995 |
| 01 Feb 2024 | 18,780.00 | 19,745.00 | 18,750.00 | 19,640.00 | 19,110.40 | 1,399,456 |
| 31 Jan 2024 | 18,530.00 | 18,965.00 | 18,525.00 | 18,965.00 | 18,453.60 | 352,683 |
| 30 Jan 2024 | 18,850.00 | 19,035.00 | 18,505.00 | 18,505.00 | 18,006.01 | 352,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.