Kodex Shipbuilding (KRX:102960)
South Korea · Delayed Price · Currency is KRW 13,275
-255 (-1.88%)
At close: Sep 23, 2026
KRX:102960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,620.00 | 13,670.00 | 13,250.00 | 13,300.00 | - | -1.70% | 6,075 |
| Sep 22, 2026 | 13,660.00 | 13,765.00 | 13,530.00 | 13,530.00 | 13,530.00 | 0.41% | 4,819 |
| Sep 21, 2026 | 13,670.00 | 13,670.00 | 13,475.00 | 13,475.00 | 13,475.00 | -1.28% | 8,123 |
| Sep 18, 2026 | 13,765.00 | 13,790.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0.70% | 1,643 |
| Sep 17, 2026 | 13,435.00 | 13,760.00 | 13,430.00 | 13,555.00 | 13,555.00 | 2.07% | 13,607 |
| Sep 16, 2026 | 13,460.00 | 13,505.00 | 13,280.00 | 13,280.00 | 13,280.00 | -0.75% | 6,039 |
| Sep 15, 2026 | 13,565.00 | 13,590.00 | 13,340.00 | 13,380.00 | 13,380.00 | -3.15% | 6,196 |
| Sep 14, 2026 | 13,670.00 | 13,880.00 | 13,615.00 | 13,815.00 | 13,815.00 | -0.65% | 12,695 |
| Sep 11, 2026 | 13,590.00 | 14,050.00 | 13,585.00 | 13,905.00 | 13,905.00 | -1.17% | 14,641 |
| Sep 10, 2026 | 13,875.00 | 14,110.00 | 13,710.00 | 14,070.00 | 14,070.00 | -1.23% | 8,141 |
| Sep 9, 2026 | 13,790.00 | 14,245.00 | 13,790.00 | 14,245.00 | 14,245.00 | 4.86% | 14,647 |
| Sep 8, 2026 | 14,015.00 | 14,160.00 | 13,585.00 | 13,585.00 | 13,585.00 | -2.30% | 8,568 |
| Sep 7, 2026 | 13,440.00 | 13,915.00 | 13,415.00 | 13,905.00 | 13,905.00 | 3.77% | 10,931 |
| Sep 4, 2026 | 13,360.00 | 13,440.00 | 13,260.00 | 13,400.00 | 13,400.00 | 0.68% | 16,820 |
| Sep 3, 2026 | 13,205.00 | 13,440.00 | 12,865.00 | 13,310.00 | 13,310.00 | 2.38% | 9,685 |
| Sep 2, 2026 | 13,350.00 | 13,400.00 | 12,955.00 | 13,000.00 | 13,000.00 | -4.97% | 4,457 |
| Sep 1, 2026 | 13,940.00 | 13,940.00 | 13,550.00 | 13,680.00 | 13,680.00 | -1.55% | 19,247 |
| Aug 31, 2026 | 13,910.00 | 14,015.00 | 13,620.00 | 13,895.00 | 13,895.00 | -2.15% | 4,317 |
| Aug 28, 2026 | 14,055.00 | 14,375.00 | 14,015.00 | 14,200.00 | 14,200.00 | -0.70% | 8,943 |
| Aug 27, 2026 | 13,770.00 | 14,300.00 | 13,770.00 | 14,300.00 | 14,300.00 | 5.03% | 46,060 |
| Aug 26, 2026 | 13,385.00 | 13,695.00 | 13,305.00 | 13,615.00 | 13,615.00 | 1.26% | 40,926 |
| Aug 25, 2026 | 12,870.00 | 13,445.00 | 12,650.00 | 13,445.00 | 13,445.00 | 2.99% | 10,000 |
| Aug 24, 2026 | 12,930.00 | 13,150.00 | 12,820.00 | 13,055.00 | 13,055.00 | 1.95% | 12,610 |
| Aug 21, 2026 | 13,200.00 | 13,200.00 | 12,760.00 | 12,805.00 | 12,805.00 | -4.51% | 11,382 |
| Aug 20, 2026 | 13,450.00 | 13,600.00 | 13,395.00 | 13,410.00 | 13,410.00 | 0.11% | 13,228 |
| Aug 19, 2026 | 13,280.00 | 13,590.00 | 12,955.00 | 13,395.00 | 13,395.00 | -2.01% | 11,325 |
| Aug 18, 2026 | 14,265.00 | 14,265.00 | 13,635.00 | 13,670.00 | 13,670.00 | -3.73% | 4,994 |
| Aug 14, 2026 | 14,195.00 | 14,325.00 | 13,900.00 | 14,200.00 | 14,200.00 | 0.18% | 12,057 |
| Aug 13, 2026 | 14,160.00 | 14,325.00 | 13,920.00 | 14,175.00 | 14,175.00 | 1.65% | 6,191 |
| Aug 12, 2026 | 13,780.00 | 13,955.00 | 13,680.00 | 13,945.00 | 13,945.00 | 1.83% | 4,241 |
| Aug 11, 2026 | 13,940.00 | 14,005.00 | 13,670.00 | 13,695.00 | 13,695.00 | -3.18% | 9,173 |
| Aug 10, 2026 | 13,665.00 | 14,145.00 | 13,630.00 | 14,145.00 | 14,145.00 | 4.08% | 19,639 |
| Aug 7, 2026 | 13,630.00 | 13,705.00 | 13,165.00 | 13,590.00 | 13,590.00 | 1.61% | 3,571 |
| Aug 6, 2026 | 13,455.00 | 13,795.00 | 13,175.00 | 13,375.00 | 13,375.00 | -2.12% | 7,003 |
| Aug 5, 2026 | 13,170.00 | 13,665.00 | 13,100.00 | 13,665.00 | 13,665.00 | 6.43% | 6,572 |
| Aug 4, 2026 | 12,330.00 | 12,875.00 | 12,330.00 | 12,840.00 | 12,840.00 | 5.38% | 9,981 |
| Aug 3, 2026 | 11,990.00 | 12,460.00 | 11,950.00 | 12,185.00 | 12,185.00 | -1.73% | 4,489 |
| Jul 31, 2026 | 11,670.00 | 12,400.00 | 11,605.00 | 12,400.00 | 12,400.00 | 11.16% | 7,819 |
| Jul 30, 2026 | 11,160.00 | 11,745.00 | 11,065.00 | 11,155.00 | 11,155.00 | -0.04% | 22,126 |
| Jul 29, 2026 | 12,135.00 | 12,135.00 | 10,500.00 | 11,160.00 | 11,160.00 | -6.81% | 22,896 |
| Jul 28, 2026 | 12,735.00 | 12,735.00 | 11,850.00 | 11,975.00 | 11,975.00 | -9.42% | 14,843 |
| Jul 27, 2026 | 13,540.00 | 13,540.00 | 12,865.00 | 13,220.00 | 13,220.00 | -1.67% | 4,683 |
| Jul 24, 2026 | 13,625.00 | 13,825.00 | 13,250.00 | 13,445.00 | 13,445.00 | -3.90% | 11,362 |
| Jul 23, 2026 | 13,065.00 | 14,000.00 | 13,065.00 | 13,990.00 | 13,990.00 | 7.78% | 5,690 |
| Jul 22, 2026 | 12,895.00 | 13,385.00 | 12,895.00 | 12,980.00 | 12,980.00 | 3.92% | 4,869 |
| Jul 21, 2026 | 12,275.00 | 12,615.00 | 12,040.00 | 12,490.00 | 12,490.00 | 0.93% | 19,464 |
| Jul 20, 2026 | 12,875.00 | 12,875.00 | 12,250.00 | 12,375.00 | 12,375.00 | -6.29% | 10,334 |
| Jul 16, 2026 | 13,335.00 | 13,410.00 | 12,790.00 | 13,205.00 | 13,205.00 | -1.97% | 20,337 |
| Jul 15, 2026 | 13,205.00 | 13,520.00 | 13,150.00 | 13,470.00 | 13,470.00 | 4.66% | 9,342 |
| Jul 14, 2026 | 13,075.00 | 13,095.00 | 12,440.00 | 12,870.00 | 12,870.00 | -2.02% | 23,574 |