KODEX Semicon (KRX:091160)
South Korea · Delayed Price · Currency is KRW 108,195
+5,105 (4.95%)
Oct 27, 2026, 3:30 PM KST
KRX:091160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 107,800.00 | 110,805.00 | 107,675.00 | 108,195.00 | 108,195.00 | 4.95% | 1,287,416 |
| Oct 26, 2026 | 105,540.00 | 106,885.00 | 103,090.00 | 103,090.00 | 103,090.00 | -4.18% | 1,322,386 |
| Oct 23, 2026 | 104,485.00 | 107,925.00 | 101,745.00 | 107,590.00 | 107,590.00 | -0.66% | 2,283,205 |
| Oct 22, 2026 | 112,425.00 | 114,580.00 | 107,530.00 | 108,310.00 | 108,310.00 | -5.24% | 1,771,777 |
| Oct 21, 2026 | 113,320.00 | 116,845.00 | 112,460.00 | 114,305.00 | 114,305.00 | 3.34% | 1,518,524 |
| Oct 20, 2026 | 114,985.00 | 115,310.00 | 109,380.00 | 110,610.00 | 110,610.00 | -4.84% | 2,037,257 |
| Oct 19, 2026 | 110,210.00 | 116,235.00 | 110,210.00 | 116,235.00 | 116,235.00 | 0.02% | 2,942,992 |
| Oct 16, 2026 | 115,000.00 | 118,950.00 | 111,910.00 | 116,215.00 | 116,215.00 | 3.49% | 4,252,683 |
| Oct 15, 2026 | 118,000.00 | 119,485.00 | 109,035.00 | 112,300.00 | 112,300.00 | -11.94% | 5,003,251 |
| Oct 14, 2026 | 133,300.00 | 133,665.00 | 125,357.00 | 127,520.00 | 127,520.00 | -4.37% | 2,593,546 |
| Oct 13, 2026 | 133,090.00 | 135,000.00 | 127,600.00 | 133,350.00 | 133,350.00 | -3.96% | 3,921,437 |
| Oct 12, 2026 | 142,235.00 | 145,265.00 | 137,950.00 | 138,850.00 | 138,850.00 | -5.02% | 2,183,065 |
| Oct 8, 2026 | 145,300.00 | 149,250.00 | 144,600.00 | 146,190.00 | 146,190.00 | 1.02% | 1,405,035 |
| Oct 7, 2026 | 149,115.00 | 150,000.00 | 144,625.00 | 144,715.00 | 144,715.00 | -4.20% | 1,391,581 |
| Oct 6, 2026 | 150,950.00 | 151,840.00 | 148,920.00 | 151,060.00 | 151,060.00 | 1.53% | 1,689,708 |
| Oct 2, 2026 | 149,900.00 | 152,310.00 | 147,555.00 | 148,780.00 | 148,780.00 | -0.61% | 2,124,162 |
| Oct 1, 2026 | 141,180.00 | 149,925.00 | 141,180.00 | 149,700.00 | 149,700.00 | 4.91% | 2,154,329 |
| Sep 30, 2026 | 141,680.00 | 144,310.00 | 140,800.00 | 142,700.00 | 142,700.00 | 1.09% | 1,404,283 |
| Sep 29, 2026 | 135,505.00 | 141,400.00 | 135,505.00 | 141,160.00 | 141,160.00 | 3.58% | 1,418,270 |
| Sep 28, 2026 | 138,905.00 | 139,955.00 | 136,040.00 | 136,275.00 | 136,275.00 | -2.94% | 1,515,889 |
| Sep 23, 2026 | 140,010.00 | 140,490.00 | 137,440.00 | 140,400.00 | 140,400.00 | 2.71% | 1,695,607 |
| Sep 22, 2026 | 139,285.00 | 139,950.00 | 135,567.00 | 136,695.00 | 136,695.00 | 1.07% | 1,372,461 |
| Sep 21, 2026 | 131,655.00 | 135,390.00 | 131,270.00 | 135,250.00 | 135,250.00 | 3.60% | 1,497,074 |
| Sep 18, 2026 | 131,020.00 | 131,335.00 | 129,210.00 | 130,545.00 | 130,545.00 | 2.26% | 1,217,705 |
| Sep 17, 2026 | 128,750.00 | 129,510.00 | 126,300.00 | 127,655.00 | 127,655.00 | -0.04% | 1,611,227 |
| Sep 16, 2026 | 122,695.00 | 127,735.00 | 121,755.00 | 127,700.00 | 127,700.00 | 4.08% | 2,127,642 |
| Sep 15, 2026 | 124,100.00 | 126,045.00 | 122,405.00 | 122,695.00 | 122,695.00 | -0.65% | 1,650,405 |
| Sep 14, 2026 | 124,200.00 | 126,835.00 | 123,500.00 | 123,500.00 | 123,500.00 | -4.19% | 2,494,146 |
| Sep 11, 2026 | 130,100.00 | 130,950.00 | 128,260.00 | 128,900.00 | 128,900.00 | -5.86% | 2,339,746 |
| Sep 10, 2026 | 135,585.00 | 138,190.00 | 132,800.00 | 136,920.00 | 136,920.00 | 0.97% | 1,736,912 |
| Sep 9, 2026 | 131,775.00 | 136,935.00 | 131,775.00 | 135,600.00 | 135,600.00 | 3.09% | 1,374,134 |
| Sep 8, 2026 | 131,785.00 | 137,530.00 | 131,535.00 | 131,535.00 | 131,535.00 | 0.26% | 1,741,184 |
| Sep 7, 2026 | 129,165.00 | 131,350.00 | 129,000.00 | 131,200.00 | 131,200.00 | 6.02% | 1,909,850 |
| Sep 4, 2026 | 120,820.00 | 125,225.00 | 120,820.00 | 123,750.00 | 123,750.00 | 3.70% | 1,189,560 |
| 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 |