Kodex Semicon (KRX:091160)
South Korea · Delayed Price · Currency is KRW 123,650
+4,320 (3.62%)
Last updated: Sep 4, 2026, 1:10 PM KST
KRX:091160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 120,820.00 | 123,450.00 | 120,820.00 | 122,305.00 | - | 2.49% | 416,066 |
| Sep 3, 2026 | 122,540.00 | 122,990.00 | 117,030.00 | 119,330.00 | 119,330.00 | -1.46% | 1,210,025 |
| Sep 2, 2026 | 120,585.00 | 123,345.00 | 120,070.00 | 121,100.00 | 121,100.00 | -2.90% | 960,671 |
| Sep 1, 2026 | 123,705.00 | 125,950.00 | 122,385.00 | 124,720.00 | 124,720.00 | 0.03% | 1,275,586 |
| Aug 31, 2026 | 119,460.00 | 124,795.00 | 118,085.00 | 124,680.00 | 124,680.00 | 0.34% | 1,321,255 |
| Aug 28, 2026 | 125,945.00 | 127,760.00 | 124,100.00 | 124,255.00 | 124,255.00 | -2.32% | 1,444,653 |
| Aug 27, 2026 | 128,780.00 | 129,690.00 | 125,500.00 | 127,200.00 | 127,200.00 | 2.00% | 1,153,375 |
| Aug 26, 2026 | 123,810.00 | 126,705.00 | 122,920.00 | 124,700.00 | 124,700.00 | -0.17% | 1,193,499 |
| Aug 25, 2026 | 118,580.00 | 124,930.00 | 115,060.00 | 124,915.00 | 124,915.00 | 2.19% | 2,207,614 |
| Aug 24, 2026 | 126,290.00 | 127,495.00 | 121,670.00 | 122,235.00 | 122,235.00 | -3.80% | 1,617,153 |
| Aug 21, 2026 | 124,500.00 | 127,930.00 | 124,500.00 | 127,065.00 | 127,065.00 | - | 1,575,649 |
| Aug 20, 2026 | 122,820.00 | 128,140.00 | 121,445.00 | 127,070.00 | 127,070.00 | 7.58% | 1,692,854 |
| Aug 19, 2026 | 117,050.00 | 122,350.00 | 116,300.00 | 118,120.00 | 118,120.00 | -5.81% | 2,186,138 |
| Aug 18, 2026 | 129,590.00 | 133,925.00 | 124,250.00 | 125,405.00 | 125,405.00 | -0.67% | 2,553,981 |
| Aug 14, 2026 | 127,965.00 | 128,425.00 | 123,405.00 | 126,250.00 | 126,250.00 | 2.16% | 1,533,652 |
| Aug 13, 2026 | 123,320.00 | 125,580.00 | 122,560.00 | 123,575.00 | 123,575.00 | 3.88% | 1,620,327 |
| Aug 12, 2026 | 115,465.00 | 120,790.00 | 114,185.00 | 118,955.00 | 118,955.00 | 4.20% | 1,677,420 |
| Aug 11, 2026 | 109,630.00 | 114,640.00 | 108,305.00 | 114,160.00 | 114,160.00 | 2.29% | 1,960,105 |
| Aug 10, 2026 | 108,900.00 | 112,845.00 | 108,000.00 | 111,600.00 | 111,600.00 | 3.57% | 1,385,078 |
| Aug 7, 2026 | 112,135.00 | 114,300.00 | 106,145.00 | 107,750.00 | 107,750.00 | -2.97% | 1,824,765 |
| Aug 6, 2026 | 115,410.00 | 116,770.00 | 110,230.00 | 111,045.00 | 111,045.00 | -7.01% | 1,884,408 |
| Aug 5, 2026 | 121,435.00 | 121,435.00 | 117,305.00 | 119,410.00 | 119,410.00 | 4.30% | 1,427,652 |
| Aug 4, 2026 | 114,525.00 | 116,005.00 | 107,905.00 | 114,485.00 | 114,485.00 | 2.31% | 2,013,365 |
| Aug 3, 2026 | 114,905.00 | 115,350.00 | 110,620.00 | 111,905.00 | 111,905.00 | -7.39% | 2,049,890 |
| Jul 31, 2026 | 111,400.00 | 121,050.00 | 110,000.00 | 120,830.00 | 120,830.00 | 28.99% | 2,896,614 |
| Jul 30, 2026 | 95,750.00 | 102,560.00 | 92,350.00 | 93,675.00 | 93,675.00 | -4.74% | 3,085,627 |
| Jul 29, 2026 | 108,740.00 | 111,085.00 | 88,875.00 | 98,335.00 | 98,335.00 | -8.30% | 3,702,327 |
| Jul 28, 2026 | 115,005.00 | 115,525.00 | 106,800.00 | 107,230.00 | 107,230.00 | -13.85% | 1,889,610 |
| Jul 27, 2026 | 123,790.00 | 124,550.00 | 118,900.00 | 124,470.00 | 124,470.00 | 3.08% | 967,804 |
| Jul 24, 2026 | 130,400.00 | 130,400.00 | 120,530.00 | 120,755.00 | 120,755.00 | -8.52% | 1,410,854 |
| Jul 23, 2026 | 130,545.00 | 132,775.00 | 127,060.00 | 132,000.00 | 132,000.00 | 3.99% | 960,702 |
| Jul 22, 2026 | 136,015.00 | 137,890.00 | 126,880.00 | 126,930.00 | 126,930.00 | -0.86% | 1,418,591 |
| Jul 21, 2026 | 125,000.00 | 130,640.00 | 122,300.00 | 128,025.00 | 128,025.00 | 2.83% | 2,047,377 |
| Jul 20, 2026 | 126,000.00 | 132,750.00 | 123,515.00 | 124,505.00 | 124,505.00 | -5.84% | 1,992,829 |
| Jul 16, 2026 | 136,425.00 | 138,110.00 | 131,040.00 | 132,230.00 | 132,230.00 | -9.49% | 2,656,887 |
| Jul 15, 2026 | 143,505.00 | 148,880.00 | 141,890.00 | 146,100.00 | 146,100.00 | 9.68% | 2,304,567 |
| Jul 14, 2026 | 130,005.00 | 135,260.00 | 121,560.00 | 133,200.00 | 133,200.00 | 2.19% | 3,959,639 |
| Jul 13, 2026 | 143,945.00 | 148,040.00 | 130,030.00 | 130,340.00 | 130,340.00 | -10.96% | 2,234,576 |
| Jul 10, 2026 | 146,920.00 | 150,730.00 | 141,350.00 | 146,380.00 | 146,380.00 | 4.11% | 1,243,977 |
| Jul 9, 2026 | 140,165.00 | 145,095.00 | 134,665.00 | 140,600.00 | 140,600.00 | 3.86% | 2,028,780 |
| Jul 8, 2026 | 139,000.00 | 147,882.00 | 134,580.00 | 135,380.00 | 135,380.00 | -5.70% | 2,314,286 |
| Jul 7, 2026 | 149,500.00 | 152,680.00 | 138,510.00 | 143,560.00 | 143,560.00 | -6.48% | 2,229,784 |
| Jul 6, 2026 | 157,515.00 | 159,995.00 | 148,230.00 | 153,510.00 | 153,510.00 | -2.36% | 2,903,735 |
| Jul 3, 2026 | 148,630.00 | 157,995.00 | 140,000.00 | 157,225.00 | 157,225.00 | 5.34% | 4,812,407 |
| Jul 2, 2026 | 158,340.00 | 159,860.00 | 147,180.00 | 149,255.00 | 149,255.00 | -11.97% | 4,369,304 |
| Jul 1, 2026 | 173,470.00 | 176,270.00 | 166,000.00 | 169,545.00 | 169,545.00 | -2.25% | 1,326,095 |
| Jun 30, 2026 | 169,150.00 | 176,205.00 | 166,100.00 | 173,450.00 | 173,450.00 | 2.57% | 2,102,343 |
| Jun 29, 2026 | 170,505.00 | 171,930.00 | 164,100.00 | 169,105.00 | 169,105.00 | -1.51% | 3,264,211 |
| Jun 26, 2026 | 177,515.00 | 180,295.00 | 166,595.00 | 171,695.00 | 171,695.00 | -5.76% | 4,553,563 |
| Jun 25, 2026 | 180,995.00 | 182,640.00 | 175,250.00 | 182,185.00 | 182,185.00 | 6.27% | 3,870,432 |