Kodex Semicon (KRX:091160)
South Korea · Delayed Price · Currency is KRW 130,135
+5,630 (4.52%)
Last updated: Jul 21, 2026, 1:27 PM KST
KRX:091160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 125,000.00 | 126,720.00 | 122,300.00 | 126,105.00 | - | 1.29% | 452,806 |
| 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 |
| Jun 24, 2026 | 168,000.00 | 173,890.00 | 161,650.00 | 171,440.00 | 171,440.00 | 2.79% | 6,620,116 |
| Jun 23, 2026 | 186,930.00 | 187,040.00 | 165,470.00 | 166,780.00 | 166,780.00 | -11.45% | 6,437,426 |
| Jun 22, 2026 | 176,980.00 | 188,345.00 | 176,850.00 | 188,345.00 | 188,345.00 | 4.05% | 4,169,818 |
| Jun 19, 2026 | 186,055.00 | 188,760.00 | 175,450.00 | 181,015.00 | 181,015.00 | -0.81% | 6,129,278 |
| Jun 18, 2026 | 176,610.00 | 182,645.00 | 175,745.00 | 182,500.00 | 182,500.00 | 3.72% | 3,640,375 |
| Jun 17, 2026 | 168,565.00 | 175,955.00 | 168,545.00 | 175,955.00 | 175,955.00 | 2.41% | 2,799,026 |
| Jun 16, 2026 | 175,445.00 | 176,255.00 | 169,090.00 | 171,815.00 | 171,815.00 | -0.71% | 3,173,875 |
| Jun 15, 2026 | 175,445.00 | 175,595.00 | 171,295.00 | 173,050.00 | 173,050.00 | 2.55% | 3,164,843 |
| Jun 12, 2026 | 167,200.00 | 175,195.00 | 166,850.00 | 168,740.00 | 168,740.00 | 6.80% | 5,807,882 |
| Jun 11, 2026 | 146,950.00 | 158,900.00 | 145,030.00 | 158,000.00 | 158,000.00 | 4.29% | 3,161,033 |
| Jun 10, 2026 | 153,105.00 | 160,235.00 | 147,325.00 | 151,495.00 | 151,495.00 | -4.48% | 3,993,160 |
| Jun 9, 2026 | 150,000.00 | 159,005.00 | 147,000.00 | 158,600.00 | 158,600.00 | 11.76% | 3,719,547 |
| Jun 8, 2026 | 148,605.00 | 150,600.00 | 141,305.00 | 141,910.00 | 141,910.00 | -9.71% | 6,458,033 |
| 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 |