Kodex Semicon (KRX:091160)
South Korea · Delayed Price · Currency is KRW 157,180
-11,120 (-6.61%)
At close: Jun 5, 2026
KRX:091160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 159,000.00 | 163,625.00 | 154,985.00 | 157,180.00 | 157,180.00 | -6.61% | 6,851,355 |
| Jun 4, 2026 | 161,600.00 | 170,900.00 | 161,545.00 | 168,300.00 | 168,300.00 | 2.70% | 6,135,809 |
| Jun 2, 2026 | 165,775.00 | 167,700.00 | 159,370.00 | 163,875.00 | 163,875.00 | -0.93% | 3,974,373 |
| Jun 1, 2026 | 160,980.00 | 166,355.00 | 160,500.00 | 165,410.00 | 165,410.00 | 2.75% | 6,130,375 |
| May 29, 2026 | 164,200.00 | 165,100.00 | 158,870.00 | 160,980.00 | 160,980.00 | 0.11% | 9,213,595 |
| May 28, 2026 | 160,290.00 | 162,990.00 | 153,325.00 | 160,810.00 | 160,810.00 | -1.69% | 7,386,655 |
| May 27, 2026 | 165,000.00 | 170,790.00 | 163,570.00 | 163,570.00 | 163,570.00 | 0.56% | 9,075,794 |
| May 26, 2026 | 158,875.00 | 163,350.00 | 157,510.00 | 162,660.00 | 162,660.00 | 4.60% | 5,339,206 |
| May 22, 2026 | 154,850.00 | 157,350.00 | 153,670.00 | 155,500.00 | 155,500.00 | 0.45% | 3,960,015 |
| May 21, 2026 | 146,035.00 | 155,415.00 | 145,895.00 | 154,805.00 | 154,805.00 | 9.79% | 4,613,246 |
| May 20, 2026 | 140,780.00 | 143,975.00 | 137,300.00 | 140,995.00 | 140,995.00 | 0.44% | 6,281,727 |
| May 19, 2026 | 143,175.00 | 146,000.00 | 138,275.00 | 140,375.00 | 140,375.00 | -4.02% | 5,437,212 |
| May 18, 2026 | 144,305.00 | 149,800.00 | 137,155.00 | 146,250.00 | 146,250.00 | 0.25% | 6,585,571 |
| May 15, 2026 | 156,990.00 | 158,250.00 | 142,595.00 | 145,885.00 | 145,885.00 | -7.20% | 9,331,811 |
| May 14, 2026 | 154,600.00 | 157,200.00 | 153,375.00 | 157,200.00 | 157,200.00 | 0.86% | 6,210,790 |
| May 13, 2026 | 143,450.00 | 155,855.00 | 142,595.00 | 155,855.00 | 155,855.00 | 5.31% | 6,992,947 |
| May 12, 2026 | 154,625.00 | 157,170.00 | 142,205.00 | 147,995.00 | 147,995.00 | -3.32% | 10,117,260 |
| May 11, 2026 | 149,685.00 | 154,275.00 | 149,685.00 | 153,085.00 | 153,085.00 | 6.52% | 8,039,836 |
| May 8, 2026 | 138,000.00 | 143,715.00 | 137,945.00 | 143,715.00 | 143,715.00 | 1.14% | 4,803,281 |
| May 7, 2026 | 141,965.00 | 142,885.00 | 136,315.00 | 142,100.00 | 142,100.00 | 1.49% | 7,158,285 |
| May 6, 2026 | 137,950.00 | 140,180.00 | 133,100.00 | 140,020.00 | 140,020.00 | 7.33% | 7,730,407 |
| May 4, 2026 | 126,585.00 | 130,560.00 | 126,215.00 | 130,460.00 | 130,460.00 | 5.34% | 3,982,921 |
| Apr 30, 2026 | 126,005.00 | 126,540.00 | 123,400.00 | 123,850.00 | 123,850.00 | -0.72% | 3,894,606 |
| Apr 29, 2026 | 123,015.00 | 125,465.00 | 122,710.00 | 124,750.00 | 124,750.00 | -0.59% | 4,073,370 |
| Apr 28, 2026 | 125,655.00 | 126,375.00 | 123,935.00 | 125,600.00 | 125,485.00 | 0.19% | 3,942,339 |
| Apr 27, 2026 | 120,390.00 | 126,280.00 | 120,390.00 | 125,360.00 | 125,245.22 | 4.82% | 5,572,872 |
| Apr 24, 2026 | 118,125.00 | 119,595.00 | 117,385.00 | 119,595.00 | 119,485.50 | 1.74% | 3,076,577 |
| Apr 23, 2026 | 117,720.00 | 119,205.00 | 113,765.00 | 117,545.00 | 117,437.38 | 0.50% | 5,427,931 |
| Apr 22, 2026 | 115,500.00 | 116,965.00 | 113,880.00 | 116,965.00 | 116,857.91 | 1.12% | 4,082,785 |
| Apr 21, 2026 | 113,445.00 | 115,665.00 | 113,405.00 | 115,665.00 | 115,559.10 | 2.90% | 2,963,398 |
| Apr 20, 2026 | 110,400.00 | 112,755.00 | 109,750.00 | 112,400.00 | 112,297.09 | 1.81% | 3,152,294 |
| Apr 17, 2026 | 110,500.00 | 110,695.00 | 109,415.00 | 110,400.00 | 110,298.92 | -0.20% | 3,146,610 |
| Apr 16, 2026 | 108,695.00 | 110,620.00 | 107,680.00 | 110,620.00 | 110,518.72 | 1.81% | 3,595,731 |
| Apr 15, 2026 | 109,470.00 | 109,985.00 | 107,750.00 | 108,650.00 | 108,550.52 | 2.88% | 5,619,227 |
| Apr 14, 2026 | 105,955.00 | 106,670.00 | 105,050.00 | 105,605.00 | 105,508.31 | 2.47% | 4,006,846 |
| Apr 13, 2026 | 100,525.00 | 103,580.00 | 100,280.00 | 103,055.00 | 102,960.64 | 0.05% | 3,088,014 |
| Apr 10, 2026 | 104,270.00 | 104,495.00 | 103,000.00 | 103,000.00 | 102,905.69 | 1.25% | 2,792,626 |
| Apr 9, 2026 | 102,230.00 | 103,425.00 | 100,695.00 | 101,725.00 | 101,631.86 | -2.52% | 3,458,484 |
| Apr 8, 2026 | 102,125.00 | 104,565.00 | 100,005.00 | 104,350.00 | 104,254.46 | 9.92% | 5,477,062 |
| Apr 7, 2026 | 96,485.00 | 96,600.00 | 93,160.00 | 94,930.00 | 94,843.08 | 1.71% | 3,291,506 |
| Apr 6, 2026 | 93,885.00 | 95,475.00 | 92,725.00 | 93,330.00 | 93,244.55 | 0.18% | 2,791,787 |
| Apr 3, 2026 | 92,920.00 | 93,815.00 | 91,215.00 | 93,160.00 | 93,074.70 | 3.39% | 3,957,849 |
| Apr 2, 2026 | 97,260.00 | 97,600.00 | 88,710.00 | 90,105.00 | 90,022.50 | -6.07% | 6,790,590 |
| Apr 1, 2026 | 92,600.00 | 96,355.00 | 91,802.00 | 95,925.00 | 95,837.17 | 10.39% | 5,090,978 |
| Mar 31, 2026 | 88,290.00 | 90,800.00 | 86,650.00 | 86,900.00 | 86,820.43 | -4.97% | 5,196,088 |
| Mar 30, 2026 | 91,055.00 | 92,200.00 | 89,680.00 | 91,440.00 | 91,356.28 | -4.20% | 5,238,295 |
| Mar 27, 2026 | 94,685.00 | 96,945.00 | 91,525.00 | 95,450.00 | 95,362.61 | -0.56% | 6,110,247 |
| Mar 26, 2026 | 99,705.00 | 100,320.00 | 95,800.00 | 95,990.00 | 95,902.11 | -5.61% | 8,092,744 |
| Mar 25, 2026 | 102,215.00 | 104,220.00 | 101,190.00 | 101,690.00 | 101,596.89 | 1.56% | 4,046,155 |
| Mar 24, 2026 | 102,005.00 | 102,215.00 | 97,055.00 | 100,125.00 | 100,033.33 | 2.69% | 5,955,462 |