Kodex Semicon (KRX:091160)
South Korea · Delayed Price · Currency is KRW 143,715
+1,615 (1.14%)
May 8, 2026, 3:30 PM KST
KRX:091160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.68% | 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 |
| Mar 23, 2026 | 100,060.00 | 100,845.00 | 97,345.00 | 97,505.00 | 97,415.72 | -6.12% | 5,697,135 |
| Mar 20, 2026 | 104,105.00 | 104,900.00 | 103,145.00 | 103,865.00 | 103,769.90 | 0.43% | 3,032,471 |
| Mar 19, 2026 | 101,870.00 | 105,185.00 | 101,610.00 | 103,420.00 | 103,325.31 | -1.60% | 3,529,811 |
| Mar 18, 2026 | 102,080.00 | 105,540.00 | 101,765.00 | 105,100.00 | 105,003.77 | 5.66% | 4,582,503 |
| Mar 17, 2026 | 103,300.00 | 103,300.00 | 99,470.00 | 99,470.00 | 99,378.92 | - | 4,376,426 |
| Mar 16, 2026 | 97,120.00 | 99,780.00 | 96,200.00 | 99,470.00 | 99,378.92 | 2.62% | 3,204,780 |
| Mar 13, 2026 | 94,945.00 | 97,855.00 | 94,720.00 | 96,935.00 | 96,846.25 | -1.19% | 3,419,640 |
| Mar 12, 2026 | 97,645.00 | 99,330.00 | 96,905.00 | 98,100.00 | 98,010.18 | -0.30% | 4,483,521 |
| Mar 11, 2026 | 101,185.00 | 101,500.00 | 97,515.00 | 98,400.00 | 98,309.90 | -0.83% | 4,840,398 |
| Mar 10, 2026 | 101,000.00 | 101,415.00 | 97,025.00 | 99,220.00 | 99,129.15 | 6.40% | 6,570,154 |
| Mar 9, 2026 | 94,870.00 | 96,600.00 | 90,945.00 | 93,250.00 | 93,164.62 | -8.88% | 7,622,129 |
| Mar 6, 2026 | 99,755.00 | 102,590.00 | 96,490.00 | 102,335.00 | 102,241.30 | 1.74% | 6,179,900 |
| Mar 5, 2026 | 97,270.00 | 103,345.00 | 96,610.00 | 100,585.00 | 100,492.90 | 18.47% | 11,500,120 |
| Mar 4, 2026 | 93,885.00 | 99,375.00 | 84,900.00 | 84,900.00 | 84,822.27 | -13.11% | 13,675,640 |
| Mar 3, 2026 | 103,000.00 | 106,875.00 | 97,300.00 | 97,715.00 | 97,625.53 | -7.29% | 9,980,963 |
| Feb 27, 2026 | 101,370.00 | 107,800.00 | 100,755.00 | 105,400.00 | 105,303.50 | 0.20% | 8,277,460 |
| Feb 26, 2026 | 98,145.00 | 105,185.00 | 97,865.00 | 105,185.00 | 105,088.69 | 9.32% | 6,409,597 |
| Feb 25, 2026 | 96,815.00 | 97,195.00 | 95,650.00 | 96,215.00 | 96,126.91 | 0.54% | 4,637,406 |