Kodex Autos (KRX:091180)
South Korea · Delayed Price · Currency is KRW 19,420
+25 (0.13%)
At close: Aug 8, 2025, 3:30 PM KST
KRX:091180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19,375.00 | 19,520.00 | 19,295.00 | 19,420.00 | 19,420.00 | 0.13% | 300,961 |
| Aug 7, 2025 | 19,330.00 | 19,455.00 | 19,295.00 | 19,395.00 | 19,395.00 | 1.09% | 467,525 |
| Aug 6, 2025 | 19,100.00 | 19,255.00 | 19,075.00 | 19,185.00 | 19,185.00 | -0.08% | 309,697 |
| Aug 5, 2025 | 19,165.00 | 19,365.00 | 19,010.00 | 19,200.00 | 19,200.00 | 0.37% | 828,045 |
| Aug 4, 2025 | 18,870.00 | 19,215.00 | 18,785.00 | 19,130.00 | 19,130.00 | 1.27% | 743,008 |
| Aug 1, 2025 | 19,230.00 | 19,465.00 | 18,890.00 | 18,890.00 | 18,890.00 | -2.83% | 1,104,790 |
| Jul 31, 2025 | 20,710.00 | 20,750.00 | 19,375.00 | 19,440.00 | 19,440.00 | -4.45% | 2,360,400 |
| Jul 30, 2025 | 19,775.00 | 20,605.00 | 19,750.00 | 20,345.00 | 20,345.00 | 2.57% | 979,571 |
| Jul 29, 2025 | 19,815.00 | 19,925.00 | 19,605.00 | 19,835.00 | 19,835.00 | -0.73% | 632,513 |
| Jul 28, 2025 | 20,050.00 | 20,250.00 | 19,745.00 | 19,980.00 | 19,980.00 | 0.50% | 593,519 |
| Jul 25, 2025 | 19,800.00 | 20,255.00 | 19,745.00 | 19,880.00 | 19,880.00 | -0.35% | 890,819 |
| Jul 24, 2025 | 20,205.00 | 20,580.00 | 19,865.00 | 19,950.00 | 19,950.00 | -1.19% | 1,185,495 |
| Jul 23, 2025 | 19,615.00 | 20,250.00 | 19,615.00 | 20,190.00 | 20,190.00 | 4.94% | 1,601,369 |
| Jul 22, 2025 | 19,540.00 | 19,620.00 | 19,200.00 | 19,240.00 | 19,240.00 | -1.54% | 502,585 |
| Jul 21, 2025 | 19,570.00 | 19,780.00 | 19,515.00 | 19,540.00 | 19,540.00 | -0.74% | 272,332 |
| Jul 18, 2025 | 19,710.00 | 19,960.00 | 19,540.00 | 19,685.00 | 19,685.00 | -0.13% | 396,571 |
| Jul 17, 2025 | 19,735.00 | 19,780.00 | 19,410.00 | 19,710.00 | 19,710.00 | 0.36% | 741,450 |
| Jul 16, 2025 | 19,865.00 | 19,900.00 | 19,590.00 | 19,640.00 | 19,640.00 | -1.13% | 311,678 |
| Jul 15, 2025 | 20,105.00 | 20,105.00 | 19,710.00 | 19,865.00 | 19,865.00 | -1.19% | 586,382 |
| Jul 14, 2025 | 19,510.00 | 20,220.00 | 19,485.00 | 20,105.00 | 20,105.00 | 2.66% | 736,297 |
| Jul 11, 2025 | 19,640.00 | 19,800.00 | 19,560.00 | 19,585.00 | 19,585.00 | -0.28% | 394,113 |
| Jul 10, 2025 | 19,470.00 | 19,725.00 | 19,440.00 | 19,640.00 | 19,640.00 | 0.69% | 885,285 |
| Jul 9, 2025 | 19,160.00 | 19,505.00 | 19,050.00 | 19,505.00 | 19,505.00 | 1.11% | 414,890 |
| Jul 8, 2025 | 18,990.00 | 19,400.00 | 18,850.00 | 19,290.00 | 19,290.00 | 1.26% | 747,038 |
| Jul 7, 2025 | 19,100.00 | 19,145.00 | 18,835.00 | 19,050.00 | 19,050.00 | -0.50% | 294,506 |
| Jul 4, 2025 | 19,405.00 | 19,560.00 | 19,120.00 | 19,145.00 | 19,145.00 | -1.34% | 510,312 |
| Jul 3, 2025 | 19,220.00 | 19,435.00 | 19,135.00 | 19,405.00 | 19,405.00 | 1.62% | 806,893 |
| Jul 2, 2025 | 18,860.00 | 19,150.00 | 18,740.00 | 19,095.00 | 19,095.00 | 1.62% | 933,856 |
| Jul 1, 2025 | 18,445.00 | 18,990.00 | 18,445.00 | 18,790.00 | 18,790.00 | 1.90% | 767,612 |
| Jun 30, 2025 | 18,480.00 | 18,615.00 | 18,375.00 | 18,440.00 | 18,440.00 | -0.27% | 399,879 |
| Jun 27, 2025 | 18,795.00 | 18,795.00 | 18,410.00 | 18,490.00 | 18,490.00 | -1.96% | 605,730 |
| Jun 26, 2025 | 19,080.00 | 19,165.00 | 18,660.00 | 18,860.00 | 18,860.00 | -1.36% | 1,009,747 |
| Jun 25, 2025 | 18,535.00 | 19,335.00 | 18,535.00 | 19,120.00 | 19,120.00 | 3.41% | 1,455,114 |
| Jun 24, 2025 | 18,400.00 | 18,580.00 | 18,400.00 | 18,490.00 | 18,490.00 | 2.10% | 454,550 |
| Jun 23, 2025 | 18,445.00 | 18,445.00 | 18,060.00 | 18,110.00 | 18,110.00 | -3.28% | 1,118,810 |
| Jun 20, 2025 | 18,665.00 | 18,735.00 | 18,475.00 | 18,725.00 | 18,725.00 | 0.59% | 644,874 |
| Jun 19, 2025 | 18,725.00 | 18,775.00 | 18,480.00 | 18,615.00 | 18,615.00 | -0.37% | 287,831 |
| Jun 18, 2025 | 18,300.00 | 18,755.00 | 18,070.00 | 18,685.00 | 18,685.00 | 1.33% | 793,254 |
| Jun 17, 2025 | 18,355.00 | 18,640.00 | 18,260.00 | 18,440.00 | 18,440.00 | 0.57% | 735,166 |
| Jun 16, 2025 | 18,155.00 | 18,355.00 | 17,915.00 | 18,335.00 | 18,335.00 | 1.24% | 422,183 |
| Jun 13, 2025 | 18,340.00 | 18,490.00 | 18,065.00 | 18,110.00 | 18,110.00 | -2.27% | 530,174 |
| Jun 12, 2025 | 18,410.00 | 18,670.00 | 18,410.00 | 18,530.00 | 18,530.00 | 0.16% | 496,076 |
| Jun 11, 2025 | 18,205.00 | 18,500.00 | 18,155.00 | 18,500.00 | 18,500.00 | 2.64% | 713,435 |
| Jun 10, 2025 | 18,345.00 | 18,345.00 | 17,965.00 | 18,025.00 | 18,025.00 | -0.99% | 564,518 |
| Jun 9, 2025 | 17,770.00 | 18,315.00 | 17,695.00 | 18,205.00 | 18,205.00 | 4.06% | 867,652 |
| Jun 5, 2025 | 17,165.00 | 17,660.00 | 17,150.00 | 17,495.00 | 17,495.00 | 2.13% | 414,496 |
| Jun 4, 2025 | 16,995.00 | 17,190.00 | 16,995.00 | 17,130.00 | 17,130.00 | 1.00% | 188,600 |
| Jun 2, 2025 | 17,105.00 | 17,160.00 | 16,850.00 | 16,960.00 | 16,960.00 | -1.11% | 413,633 |
| May 30, 2025 | 17,485.00 | 17,485.00 | 17,150.00 | 17,150.00 | 17,150.00 | -2.89% | 220,598 |
| May 29, 2025 | 17,315.00 | 17,735.00 | 17,235.00 | 17,660.00 | 17,660.00 | 3.49% | 611,842 |