Kodex Banks (KRX:091170)
South Korea · Delayed Price · Currency is KRW 16,385
-325 (-1.94%)
At close: Sep 23, 2026
KRX:091170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,650.00 | 16,825.00 | 16,335.00 | 16,375.00 | - | -2.00% | 641,372 |
| Sep 22, 2026 | 16,770.00 | 16,820.00 | 16,570.00 | 16,710.00 | 16,710.00 | -0.15% | 631,275 |
| Sep 21, 2026 | 16,625.00 | 16,835.00 | 16,560.00 | 16,735.00 | 16,735.00 | 0.66% | 586,324 |
| Sep 18, 2026 | 17,050.00 | 17,060.00 | 16,555.00 | 16,625.00 | 16,625.00 | -1.31% | 831,984 |
| Sep 17, 2026 | 16,800.00 | 17,120.00 | 16,675.00 | 16,845.00 | 16,845.00 | 0.39% | 912,817 |
| Sep 16, 2026 | 16,740.00 | 16,875.00 | 16,670.00 | 16,780.00 | 16,780.00 | -0.27% | 586,307 |
| Sep 15, 2026 | 17,000.00 | 17,085.00 | 16,805.00 | 16,825.00 | 16,825.00 | -2.12% | 944,698 |
| Sep 14, 2026 | 16,640.00 | 17,235.00 | 16,575.00 | 17,190.00 | 17,190.00 | 2.35% | 1,080,011 |
| Sep 11, 2026 | 16,360.00 | 16,865.00 | 16,285.00 | 16,795.00 | 16,795.00 | 1.79% | 984,440 |
| Sep 10, 2026 | 16,405.00 | 16,560.00 | 16,255.00 | 16,500.00 | 16,500.00 | 0.55% | 628,933 |
| Sep 9, 2026 | 16,645.00 | 16,645.00 | 16,310.00 | 16,410.00 | 16,410.00 | -1.44% | 774,576 |
| Sep 8, 2026 | 16,960.00 | 17,130.00 | 16,620.00 | 16,650.00 | 16,650.00 | -0.48% | 1,015,747 |
| Sep 7, 2026 | 16,535.00 | 16,830.00 | 16,470.00 | 16,730.00 | 16,730.00 | 2.11% | 680,958 |
| Sep 4, 2026 | 16,815.00 | 16,990.00 | 16,305.00 | 16,385.00 | 16,385.00 | -3.13% | 1,325,533 |
| Sep 3, 2026 | 16,535.00 | 17,140.00 | 16,405.00 | 16,915.00 | 16,915.00 | 2.73% | 2,499,605 |
| Sep 2, 2026 | 16,475.00 | 16,840.00 | 16,360.00 | 16,465.00 | 16,465.00 | -0.48% | 1,498,268 |
| Sep 1, 2026 | 16,200.00 | 16,615.00 | 16,160.00 | 16,545.00 | 16,545.00 | 1.10% | 874,704 |
| Aug 31, 2026 | 16,490.00 | 16,515.00 | 16,135.00 | 16,365.00 | 16,365.00 | 0.03% | 863,239 |
| Aug 28, 2026 | 16,000.00 | 16,370.00 | 15,890.00 | 16,360.00 | 16,360.00 | 1.70% | 587,481 |
| Aug 27, 2026 | 16,135.00 | 16,400.00 | 16,000.00 | 16,145.00 | 16,086.00 | 0.53% | 869,405 |
| Aug 26, 2026 | 15,870.00 | 16,130.00 | 15,850.00 | 16,060.00 | 16,001.31 | 1.42% | 730,558 |
| Aug 25, 2026 | 15,545.00 | 16,040.00 | 15,530.00 | 15,835.00 | 15,777.13 | 1.51% | 656,443 |
| Aug 24, 2026 | 15,475.00 | 15,630.00 | 15,370.00 | 15,600.00 | 15,542.99 | 0.06% | 432,122 |
| Aug 21, 2026 | 15,345.00 | 15,650.00 | 15,205.00 | 15,590.00 | 15,533.03 | 1.86% | 1,023,170 |
| Aug 20, 2026 | 15,745.00 | 15,800.00 | 15,280.00 | 15,305.00 | 15,249.07 | -3.35% | 1,000,266 |
| Aug 19, 2026 | 15,820.00 | 15,845.00 | 15,335.00 | 15,835.00 | 15,777.13 | -1.31% | 1,039,253 |
| Aug 18, 2026 | 16,105.00 | 16,120.00 | 15,885.00 | 16,045.00 | 15,986.37 | -0.77% | 727,843 |
| Aug 14, 2026 | 15,950.00 | 16,255.00 | 15,945.00 | 16,170.00 | 16,110.91 | 1.06% | 494,817 |
| Aug 13, 2026 | 15,870.00 | 16,280.00 | 15,810.00 | 16,000.00 | 15,941.53 | 1.52% | 1,022,722 |
| Aug 12, 2026 | 16,045.00 | 16,230.00 | 15,755.00 | 15,760.00 | 15,702.41 | -1.19% | 776,838 |
| Aug 11, 2026 | 16,135.00 | 16,230.00 | 15,915.00 | 15,950.00 | 15,891.71 | -1.15% | 559,207 |
| Aug 10, 2026 | 16,365.00 | 16,495.00 | 15,920.00 | 16,135.00 | 16,076.04 | -2.80% | 696,203 |
| Aug 7, 2026 | 16,060.00 | 16,600.00 | 16,025.00 | 16,600.00 | 16,539.34 | 2.66% | 953,992 |
| Aug 6, 2026 | 15,990.00 | 16,190.00 | 15,905.00 | 16,170.00 | 16,110.91 | 2.37% | 554,052 |
| Aug 5, 2026 | 15,775.00 | 16,295.00 | 15,775.00 | 15,795.00 | 15,737.28 | 0.48% | 645,172 |
| Aug 4, 2026 | 15,610.00 | 15,810.00 | 15,485.00 | 15,720.00 | 15,662.55 | -0.19% | 642,275 |
| Aug 3, 2026 | 15,500.00 | 15,800.00 | 15,295.00 | 15,750.00 | 15,692.44 | 0.57% | 5,539,009 |
| Jul 31, 2026 | 15,335.00 | 15,790.00 | 15,110.00 | 15,660.00 | 15,602.77 | 1.06% | 1,507,535 |
| Jul 30, 2026 | 15,130.00 | 16,030.00 | 15,020.00 | 15,495.00 | 15,438.38 | 2.79% | 2,795,027 |
| Jul 29, 2026 | 15,550.00 | 15,895.00 | 14,710.00 | 15,135.00 | 15,019.91 | -1.91% | 2,859,897 |
| Jul 28, 2026 | 15,810.00 | 16,140.00 | 15,230.00 | 15,430.00 | 15,312.67 | -4.40% | 9,303,945 |
| Jul 27, 2026 | 15,920.00 | 16,280.00 | 15,820.00 | 16,140.00 | 16,017.27 | 1.67% | 613,792 |
| Jul 24, 2026 | 15,795.00 | 16,170.00 | 15,605.00 | 15,875.00 | 15,754.28 | -0.16% | 1,482,849 |
| Jul 23, 2026 | 15,900.00 | 16,080.00 | 15,810.00 | 15,900.00 | 15,779.09 | -0.06% | 844,198 |
| Jul 22, 2026 | 16,105.00 | 16,370.00 | 15,870.00 | 15,910.00 | 15,789.02 | - | 988,548 |
| Jul 21, 2026 | 15,660.00 | 16,045.00 | 15,360.00 | 15,910.00 | 15,789.02 | 0.41% | 1,130,535 |
| Jul 20, 2026 | 16,370.00 | 16,500.00 | 15,555.00 | 15,845.00 | 15,724.51 | -4.06% | 1,701,826 |
| Jul 16, 2026 | 16,665.00 | 17,050.00 | 16,085.00 | 16,515.00 | 16,389.42 | 0.09% | 2,383,985 |
| Jul 15, 2026 | 16,520.00 | 16,740.00 | 16,350.00 | 16,500.00 | 16,374.53 | 0.89% | 1,592,894 |
| Jul 14, 2026 | 16,890.00 | 16,890.00 | 16,150.00 | 16,355.00 | 16,230.63 | -0.55% | 3,007,814 |