Kodex Semicon (KRX:091160)
South Korea · Delayed Price · Currency is KRW 90,105
-5,820 (-6.07%)
Apr 2, 2026, 3:30 PM KST
KRX:091160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 97,260.00 | 97,600.00 | 88,710.00 | 90,105.00 | 90,105.00 | -6.07% | 6,269,482 |
| Apr 1, 2026 | 92,600.00 | 96,355.00 | 91,802.00 | 95,925.00 | 95,925.00 | 10.39% | 5,090,978 |
| Mar 31, 2026 | 88,290.00 | 90,800.00 | 86,650.00 | 86,900.00 | 86,900.00 | -4.97% | 5,196,088 |
| Mar 30, 2026 | 91,055.00 | 92,200.00 | 89,680.00 | 91,440.00 | 91,440.00 | -4.20% | 5,238,295 |
| Mar 27, 2026 | 94,685.00 | 96,945.00 | 91,525.00 | 95,450.00 | 95,450.00 | -0.56% | 6,110,247 |
| Mar 26, 2026 | 99,705.00 | 100,320.00 | 95,800.00 | 95,990.00 | 95,990.00 | -5.61% | 8,092,744 |
| Mar 25, 2026 | 102,215.00 | 104,220.00 | 101,190.00 | 101,690.00 | 101,690.00 | 1.56% | 4,046,155 |
| Mar 24, 2026 | 102,005.00 | 102,215.00 | 97,055.00 | 100,125.00 | 100,125.00 | 2.69% | 5,745,047 |
| Mar 23, 2026 | 100,060.00 | 100,845.00 | 97,345.00 | 97,505.00 | 97,505.00 | -6.12% | 5,697,135 |
| Mar 20, 2026 | 104,105.00 | 104,900.00 | 103,145.00 | 103,865.00 | 103,865.00 | 0.43% | 3,032,471 |
| Mar 19, 2026 | 101,870.00 | 105,185.00 | 101,610.00 | 103,420.00 | 103,420.00 | -1.60% | 3,529,811 |
| Mar 18, 2026 | 102,080.00 | 105,540.00 | 101,765.00 | 105,100.00 | 105,100.00 | 5.66% | 4,582,503 |
| Mar 17, 2026 | 103,300.00 | 103,300.00 | 99,470.00 | 99,470.00 | 99,470.00 | - | 4,376,426 |
| Mar 16, 2026 | 97,120.00 | 99,780.00 | 96,200.00 | 99,470.00 | 99,470.00 | 2.62% | 3,204,780 |
| Mar 13, 2026 | 94,945.00 | 97,855.00 | 94,720.00 | 96,935.00 | 96,935.00 | -1.19% | 3,405,245 |
| Mar 12, 2026 | 97,645.00 | 99,330.00 | 96,905.00 | 98,100.00 | 98,100.00 | -0.30% | 4,483,521 |
| Mar 11, 2026 | 101,185.00 | 101,500.00 | 97,515.00 | 98,400.00 | 98,400.00 | -0.83% | 4,840,398 |
| Mar 10, 2026 | 101,000.00 | 101,415.00 | 97,025.00 | 99,220.00 | 99,220.00 | 6.40% | 6,570,154 |
| Mar 9, 2026 | 94,870.00 | 96,600.00 | 90,945.00 | 93,250.00 | 93,250.00 | -8.88% | 7,622,129 |
| Mar 6, 2026 | 99,755.00 | 102,590.00 | 96,490.00 | 102,335.00 | 102,335.00 | 1.74% | 6,179,900 |
| Mar 5, 2026 | 97,270.00 | 103,345.00 | 96,610.00 | 100,585.00 | 100,585.00 | 18.47% | 11,500,120 |
| Mar 4, 2026 | 93,885.00 | 99,375.00 | 84,900.00 | 84,900.00 | 84,900.00 | -13.11% | 13,675,640 |
| Mar 3, 2026 | 103,000.00 | 106,875.00 | 97,300.00 | 97,715.00 | 97,715.00 | -7.29% | 9,973,018 |
| Feb 27, 2026 | 101,370.00 | 107,800.00 | 100,755.00 | 105,400.00 | 105,400.00 | 0.20% | 8,277,460 |
| Feb 26, 2026 | 98,145.00 | 105,185.00 | 97,865.00 | 105,185.00 | 105,185.00 | 9.32% | 6,409,597 |
| Feb 25, 2026 | 96,815.00 | 97,195.00 | 95,650.00 | 96,215.00 | 96,215.00 | 0.54% | 4,637,406 |
| Feb 24, 2026 | 92,040.00 | 95,750.00 | 91,665.00 | 95,695.00 | 95,695.00 | 3.58% | 3,672,786 |
| Feb 23, 2026 | 94,820.00 | 95,000.00 | 91,570.00 | 92,385.00 | 92,385.00 | -0.60% | 3,095,128 |
| Feb 20, 2026 | 91,585.00 | 93,050.00 | 90,430.00 | 92,945.00 | 92,945.00 | 1.48% | 3,321,064 |
| Feb 19, 2026 | 90,600.00 | 91,885.00 | 89,570.00 | 91,585.00 | 91,585.00 | 3.20% | 3,666,997 |
| Feb 13, 2026 | 88,300.00 | 89,800.00 | 88,060.00 | 88,745.00 | 88,745.00 | -0.73% | 3,816,351 |
| Feb 12, 2026 | 87,550.00 | 89,400.00 | 87,205.00 | 89,400.00 | 89,400.00 | 4.17% | 3,526,801 |
| Feb 11, 2026 | 85,840.00 | 86,900.00 | 84,310.00 | 85,825.00 | 85,825.00 | -1.01% | 2,696,638 |
| Feb 10, 2026 | 88,605.00 | 89,320.00 | 86,630.00 | 86,705.00 | 86,705.00 | -2.11% | 2,558,936 |
| Feb 9, 2026 | 89,000.00 | 89,185.00 | 87,155.00 | 88,570.00 | 88,570.00 | 4.92% | 4,763,351 |
| Feb 6, 2026 | 81,720.00 | 85,655.00 | 79,825.00 | 84,420.00 | 84,420.00 | 0.50% | 6,620,964 |
| Feb 5, 2026 | 85,370.00 | 87,310.00 | 84,000.00 | 84,000.00 | 84,000.00 | -5.41% | 7,651,692 |
| Feb 4, 2026 | 87,050.00 | 89,555.00 | 86,300.00 | 88,800.00 | 88,800.00 | 0.02% | 4,022,917 |
| Feb 3, 2026 | 85,705.00 | 88,780.00 | 85,200.00 | 88,780.00 | 88,780.00 | 9.27% | 4,538,084 |
| Feb 2, 2026 | 85,600.00 | 87,000.00 | 81,200.00 | 81,250.00 | 81,250.00 | -7.88% | 7,339,805 |
| Jan 30, 2026 | 84,450.00 | 90,900.00 | 84,335.00 | 88,200.00 | 88,200.00 | 3.95% | 6,523,636 |
| Jan 29, 2026 | 87,005.00 | 88,900.00 | 80,715.00 | 84,845.00 | 84,845.00 | 2.28% | 5,575,681 |
| Jan 28, 2026 | 79,680.00 | 83,155.00 | 79,040.00 | 82,950.00 | 82,950.00 | 6.20% | 4,176,306 |
| Jan 27, 2026 | 73,190.00 | 78,155.00 | 73,065.00 | 78,105.00 | 78,105.00 | 6.34% | 3,276,521 |
| Jan 26, 2026 | 72,200.00 | 73,530.00 | 72,100.00 | 73,445.00 | 73,445.00 | 1.72% | 1,542,831 |
| Jan 23, 2026 | 72,050.00 | 72,370.00 | 71,135.00 | 72,200.00 | 72,200.00 | 0.24% | 1,527,427 |
| Jan 22, 2026 | 72,800.00 | 72,900.00 | 71,525.00 | 72,025.00 | 72,025.00 | 1.87% | 1,596,990 |
| Jan 21, 2026 | 69,000.00 | 71,150.00 | 68,805.00 | 70,705.00 | 70,705.00 | 0.29% | 2,105,692 |
| Jan 20, 2026 | 72,035.00 | 72,095.00 | 69,840.00 | 70,500.00 | 70,500.00 | -2.50% | 2,147,511 |
| Jan 19, 2026 | 71,275.00 | 72,595.00 | 71,200.00 | 72,310.00 | 72,310.00 | 0.89% | 1,832,650 |