Kodex Banks (KRX:091170)
South Korea · Delayed Price · Currency is KRW 14,940
-245 (-1.61%)
May 27, 2026, 3:30 PM KST
KRX:091170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15,100.00 | 15,270.00 | 14,800.00 | 14,940.00 | 14,940.00 | -1.61% | 865,402 |
| May 26, 2026 | 15,490.00 | 15,565.00 | 15,135.00 | 15,185.00 | 15,185.00 | -1.17% | 684,379 |
| May 22, 2026 | 15,150.00 | 15,450.00 | 15,055.00 | 15,365.00 | 15,365.00 | 2.74% | 682,745 |
| May 21, 2026 | 14,870.00 | 15,130.00 | 14,870.00 | 14,955.00 | 14,955.00 | 2.22% | 1,059,688 |
| May 20, 2026 | 15,090.00 | 15,120.00 | 14,530.00 | 14,630.00 | 14,630.00 | -1.45% | 1,023,230 |
| May 19, 2026 | 14,745.00 | 15,040.00 | 14,530.00 | 14,845.00 | 14,845.00 | 0.24% | 952,507 |
| May 18, 2026 | 15,060.00 | 15,095.00 | 14,490.00 | 14,810.00 | 14,810.00 | -1.20% | 882,035 |
| May 15, 2026 | 15,395.00 | 15,560.00 | 14,870.00 | 14,990.00 | 14,990.00 | -2.73% | 1,427,092 |
| May 14, 2026 | 14,995.00 | 15,410.00 | 14,835.00 | 15,410.00 | 15,410.00 | 2.39% | 1,004,277 |
| May 13, 2026 | 15,340.00 | 15,500.00 | 15,000.00 | 15,050.00 | 15,050.00 | -1.67% | 906,719 |
| May 12, 2026 | 15,590.00 | 15,730.00 | 14,985.00 | 15,305.00 | 15,305.00 | -1.83% | 1,832,085 |
| May 11, 2026 | 15,680.00 | 15,875.00 | 15,550.00 | 15,590.00 | 15,590.00 | -1.11% | 5,003,052 |
| May 8, 2026 | 15,895.00 | 15,940.00 | 15,675.00 | 15,765.00 | 15,765.00 | -0.41% | 4,617,995 |
| May 7, 2026 | 15,660.00 | 15,905.00 | 15,475.00 | 15,830.00 | 15,830.00 | 1.09% | 1,436,531 |
| May 6, 2026 | 15,785.00 | 15,920.00 | 15,660.00 | 15,660.00 | 15,660.00 | -0.25% | 5,199,509 |
| May 4, 2026 | 16,065.00 | 16,095.00 | 15,660.00 | 15,700.00 | 15,700.00 | -0.88% | 994,528 |
| Apr 30, 2026 | 15,850.00 | 16,000.00 | 15,825.00 | 15,840.00 | 15,840.00 | -0.31% | 706,125 |
| Apr 29, 2026 | 15,850.00 | 15,950.00 | 15,725.00 | 15,890.00 | 15,890.00 | 0.37% | 437,157 |
| Apr 28, 2026 | 15,785.00 | 15,955.00 | 15,730.00 | 15,890.00 | 15,831.00 | 0.92% | 626,540 |
| Apr 27, 2026 | 15,985.00 | 16,015.00 | 15,720.00 | 15,745.00 | 15,686.54 | -1.47% | 767,034 |
| Apr 24, 2026 | 15,805.00 | 16,010.00 | 15,805.00 | 15,980.00 | 15,920.67 | 1.11% | 431,074 |
| Apr 23, 2026 | 15,815.00 | 15,930.00 | 15,590.00 | 15,805.00 | 15,746.32 | 0.22% | 914,446 |
| Apr 22, 2026 | 15,935.00 | 15,950.00 | 15,640.00 | 15,770.00 | 15,711.45 | -1.62% | 635,775 |
| Apr 21, 2026 | 16,190.00 | 16,255.00 | 16,025.00 | 16,030.00 | 15,970.48 | -0.28% | 675,411 |
| Apr 20, 2026 | 16,265.00 | 16,330.00 | 16,075.00 | 16,075.00 | 16,015.31 | -0.37% | 356,452 |
| Apr 17, 2026 | 16,080.00 | 16,220.00 | 16,000.00 | 16,135.00 | 16,075.09 | 0.12% | 305,003 |
| Apr 16, 2026 | 16,065.00 | 16,280.00 | 16,035.00 | 16,115.00 | 16,055.16 | 1.07% | 469,350 |
| Apr 15, 2026 | 16,010.00 | 16,235.00 | 15,895.00 | 15,945.00 | 15,885.80 | 0.95% | 688,053 |
| Apr 14, 2026 | 15,825.00 | 15,985.00 | 15,795.00 | 15,795.00 | 15,736.35 | 0.73% | 852,160 |
| Apr 13, 2026 | 15,480.00 | 15,757.00 | 15,400.00 | 15,680.00 | 15,621.78 | -0.44% | 376,136 |
| Apr 10, 2026 | 15,450.00 | 15,895.00 | 15,430.00 | 15,750.00 | 15,691.52 | 2.87% | 632,088 |
| Apr 9, 2026 | 15,550.00 | 15,625.00 | 15,310.00 | 15,310.00 | 15,253.15 | -1.03% | 584,421 |
| Apr 8, 2026 | 15,475.00 | 15,625.00 | 15,300.00 | 15,470.00 | 15,412.56 | 5.45% | 881,113 |
| Apr 7, 2026 | 14,760.00 | 15,140.00 | 14,670.00 | 14,670.00 | 14,615.53 | -1.41% | 608,818 |
| Apr 6, 2026 | 14,620.00 | 15,005.00 | 14,620.00 | 14,880.00 | 14,824.75 | 1.78% | 2,866,095 |
| Apr 3, 2026 | 14,930.00 | 15,005.00 | 14,620.00 | 14,620.00 | 14,565.72 | -0.24% | 397,999 |
| Apr 2, 2026 | 15,135.00 | 15,465.00 | 14,525.00 | 14,655.00 | 14,600.59 | -2.37% | 874,522 |
| Apr 1, 2026 | 15,035.00 | 15,155.00 | 14,775.00 | 15,010.00 | 14,954.27 | 4.71% | 516,998 |
| Mar 31, 2026 | 14,390.00 | 14,575.00 | 14,245.00 | 14,335.00 | 14,281.77 | -2.45% | 1,354,809 |
| Mar 30, 2026 | 14,345.00 | 14,775.00 | 14,280.00 | 14,695.00 | 14,640.44 | -2.86% | 478,929 |
| Mar 27, 2026 | 14,800.00 | 15,230.00 | 14,550.00 | 15,180.00 | 15,071.83 | 0.73% | 531,516 |
| Mar 26, 2026 | 14,965.00 | 15,220.00 | 14,905.00 | 15,070.00 | 14,962.61 | 0.70% | 558,201 |
| Mar 25, 2026 | 15,065.00 | 15,145.00 | 14,850.00 | 14,965.00 | 14,858.36 | 2.50% | 454,367 |
| Mar 24, 2026 | 14,920.00 | 14,990.00 | 14,350.00 | 14,600.00 | 14,495.96 | 0.69% | 676,461 |
| Mar 23, 2026 | 14,920.00 | 15,040.00 | 14,420.00 | 14,500.00 | 14,396.67 | -6.93% | 683,143 |
| Mar 20, 2026 | 15,460.00 | 15,745.00 | 15,380.00 | 15,580.00 | 15,468.98 | 0.84% | 575,670 |
| Mar 19, 2026 | 15,025.00 | 15,575.00 | 14,985.00 | 15,450.00 | 15,339.91 | 0.16% | 545,342 |
| Mar 18, 2026 | 15,095.00 | 15,445.00 | 15,080.00 | 15,425.00 | 15,315.08 | 3.32% | 787,113 |
| Mar 17, 2026 | 14,925.00 | 15,120.00 | 14,805.00 | 14,930.00 | 14,823.61 | 1.50% | 705,583 |
| Mar 16, 2026 | 14,740.00 | 14,935.00 | 14,575.00 | 14,710.00 | 14,605.18 | -0.34% | 691,082 |