Kodex Autos (KRX:091180)
South Korea · Delayed Price · Currency is KRW 25,000
-435 (-1.71%)
At close: Sep 23, 2026
KRX:091180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,660.00 | 25,695.00 | 24,975.00 | 25,000.00 | - | -1.71% | 117,256 |
| Sep 22, 2026 | 25,905.00 | 26,105.00 | 25,425.00 | 25,435.00 | 25,435.00 | -0.70% | 106,443 |
| Sep 21, 2026 | 26,080.00 | 26,080.00 | 25,585.00 | 25,615.00 | 25,615.00 | -2.05% | 72,360 |
| Sep 18, 2026 | 26,240.00 | 26,270.00 | 26,005.00 | 26,150.00 | 26,150.00 | 1.16% | 99,684 |
| Sep 17, 2026 | 25,825.00 | 25,950.00 | 25,580.00 | 25,850.00 | 25,850.00 | 0.31% | 209,677 |
| Sep 16, 2026 | 26,005.00 | 26,150.00 | 25,635.00 | 25,770.00 | 25,770.00 | -1.34% | 93,988 |
| Sep 15, 2026 | 26,250.00 | 26,645.00 | 26,100.00 | 26,120.00 | 26,120.00 | -1.10% | 72,983 |
| Sep 14, 2026 | 26,500.00 | 26,630.00 | 26,110.00 | 26,410.00 | 26,410.00 | -2.46% | 98,292 |
| Sep 11, 2026 | 26,635.00 | 27,195.00 | 26,625.00 | 27,075.00 | 27,075.00 | -0.73% | 149,632 |
| Sep 10, 2026 | 26,975.00 | 27,415.00 | 26,730.00 | 27,275.00 | 27,275.00 | 0.68% | 80,556 |
| Sep 9, 2026 | 26,965.00 | 27,190.00 | 26,930.00 | 27,090.00 | 27,090.00 | 0.33% | 121,206 |
| Sep 8, 2026 | 27,750.00 | 27,875.00 | 26,980.00 | 27,000.00 | 27,000.00 | -2.30% | 123,506 |
| Sep 7, 2026 | 27,455.00 | 27,740.00 | 27,380.00 | 27,635.00 | 27,635.00 | 1.71% | 128,107 |
| Sep 4, 2026 | 27,630.00 | 27,795.00 | 27,105.00 | 27,170.00 | 27,170.00 | -0.15% | 100,113 |
| Sep 3, 2026 | 27,060.00 | 27,450.00 | 26,750.00 | 27,210.00 | 27,210.00 | 1.34% | 188,282 |
| Sep 2, 2026 | 27,455.00 | 27,455.00 | 26,730.00 | 26,850.00 | 26,850.00 | -4.94% | 191,916 |
| Sep 1, 2026 | 28,280.00 | 28,575.00 | 27,930.00 | 28,245.00 | 28,245.00 | -0.32% | 113,016 |
| Aug 31, 2026 | 27,820.00 | 28,560.00 | 27,285.00 | 28,335.00 | 28,335.00 | 0.98% | 193,007 |
| Aug 28, 2026 | 27,805.00 | 28,160.00 | 27,705.00 | 28,060.00 | 28,060.00 | 0.81% | 135,312 |
| Aug 27, 2026 | 28,745.00 | 28,945.00 | 27,650.00 | 27,835.00 | 27,835.00 | -2.69% | 379,694 |
| Aug 26, 2026 | 29,475.00 | 29,630.00 | 28,535.00 | 28,605.00 | 28,605.00 | -2.49% | 202,807 |
| Aug 25, 2026 | 29,320.00 | 29,370.00 | 28,210.00 | 29,335.00 | 29,335.00 | 1.28% | 136,648 |
| Aug 24, 2026 | 28,885.00 | 29,130.00 | 28,660.00 | 28,965.00 | 28,965.00 | 0.28% | 107,912 |
| Aug 21, 2026 | 28,605.00 | 29,085.00 | 28,465.00 | 28,885.00 | 28,885.00 | -1.53% | 153,310 |
| Aug 20, 2026 | 29,590.00 | 29,740.00 | 29,050.00 | 29,335.00 | 29,335.00 | -0.86% | 143,865 |
| Aug 19, 2026 | 29,475.00 | 29,745.00 | 28,815.00 | 29,590.00 | 29,590.00 | -2.54% | 285,186 |
| Aug 18, 2026 | 31,920.00 | 32,085.00 | 30,080.00 | 30,360.00 | 30,360.00 | -4.23% | 402,055 |
| Aug 14, 2026 | 30,420.00 | 31,820.00 | 30,285.00 | 31,700.00 | 31,700.00 | 4.97% | 491,576 |
| Aug 13, 2026 | 30,325.00 | 30,800.00 | 29,960.00 | 30,200.00 | 30,200.00 | 1.80% | 177,719 |
| Aug 12, 2026 | 29,335.00 | 29,990.00 | 29,080.00 | 29,665.00 | 29,665.00 | 1.61% | 183,280 |
| Aug 11, 2026 | 29,500.00 | 29,820.00 | 29,100.00 | 29,195.00 | 29,195.00 | -1.20% | 89,831 |
| Aug 10, 2026 | 29,145.00 | 29,685.00 | 28,700.00 | 29,550.00 | 29,550.00 | 1.20% | 185,563 |
| Aug 7, 2026 | 29,225.00 | 29,585.00 | 28,610.00 | 29,200.00 | 29,200.00 | -0.09% | 172,201 |
| Aug 6, 2026 | 29,040.00 | 29,945.00 | 28,595.00 | 29,225.00 | 29,225.00 | 0.19% | 168,765 |
| Aug 5, 2026 | 28,615.00 | 29,440.00 | 28,615.00 | 29,170.00 | 29,170.00 | 3.13% | 269,673 |
| Aug 4, 2026 | 28,015.00 | 28,285.00 | 27,245.00 | 28,285.00 | 28,285.00 | 0.21% | 115,155 |
| Aug 3, 2026 | 27,355.00 | 28,575.00 | 27,250.00 | 28,225.00 | 28,225.00 | 0.98% | 398,822 |
| Jul 31, 2026 | 27,385.00 | 28,145.00 | 26,605.00 | 27,950.00 | 27,950.00 | 7.36% | 492,206 |
| Jul 30, 2026 | 25,160.00 | 27,015.00 | 25,160.00 | 26,035.00 | 26,035.00 | 0.95% | 1,026,349 |
| Jul 29, 2026 | 26,780.00 | 27,425.00 | 24,945.00 | 25,940.00 | 25,789.00 | -1.91% | 1,228,257 |
| Jul 28, 2026 | 27,270.00 | 27,485.00 | 26,105.00 | 26,445.00 | 26,291.06 | -6.46% | 440,808 |
| Jul 27, 2026 | 28,800.00 | 28,825.00 | 27,770.00 | 28,270.00 | 28,105.44 | -0.32% | 354,303 |
| Jul 24, 2026 | 30,000.00 | 30,005.00 | 28,275.00 | 28,360.00 | 28,194.91 | -8.46% | 440,969 |
| Jul 23, 2026 | 29,845.00 | 30,980.00 | 29,740.00 | 30,980.00 | 30,799.66 | 3.84% | 400,075 |
| Jul 22, 2026 | 29,775.00 | 30,760.00 | 29,610.00 | 29,835.00 | 29,661.33 | 3.72% | 491,923 |
| Jul 21, 2026 | 28,200.00 | 28,970.00 | 27,620.00 | 28,765.00 | 28,597.56 | 1.43% | 431,020 |
| Jul 20, 2026 | 29,170.00 | 29,175.00 | 28,040.00 | 28,360.00 | 28,194.91 | -4.74% | 331,226 |
| Jul 16, 2026 | 29,365.00 | 30,170.00 | 28,975.00 | 29,770.00 | 29,596.71 | -0.27% | 432,391 |
| Jul 15, 2026 | 29,490.00 | 30,065.00 | 29,230.00 | 29,850.00 | 29,676.24 | 3.79% | 599,452 |
| Jul 14, 2026 | 29,280.00 | 29,605.00 | 27,970.00 | 28,760.00 | 28,592.58 | -3.93% | 748,963 |