Kodex Energy & Chemicals (KRX:117460)
South Korea · Delayed Price · Currency is KRW 13,755
+260 (1.93%)
Sep 23, 2026, 3:30 PM KST
KRX:117460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,570.00 | 13,885.00 | 13,510.00 | 13,755.00 | - | 1.93% | 49,632 |
| Sep 22, 2026 | 13,545.00 | 13,650.00 | 13,410.00 | 13,495.00 | 13,495.00 | -0.15% | 27,747 |
| Sep 21, 2026 | 13,650.00 | 13,715.00 | 13,465.00 | 13,515.00 | 13,515.00 | -0.92% | 38,261 |
| Sep 18, 2026 | 13,870.00 | 13,980.00 | 13,595.00 | 13,640.00 | 13,640.00 | -0.94% | 38,259 |
| Sep 17, 2026 | 13,635.00 | 13,855.00 | 13,620.00 | 13,770.00 | 13,770.00 | 1.10% | 39,853 |
| Sep 16, 2026 | 13,770.00 | 13,950.00 | 13,560.00 | 13,620.00 | 13,620.00 | -1.20% | 22,047 |
| Sep 15, 2026 | 13,865.00 | 13,975.00 | 13,750.00 | 13,785.00 | 13,785.00 | -0.51% | 30,036 |
| Sep 14, 2026 | 14,040.00 | 14,060.00 | 13,800.00 | 13,855.00 | 13,855.00 | -2.43% | 102,209 |
| Sep 11, 2026 | 14,300.00 | 14,460.00 | 14,125.00 | 14,200.00 | 14,200.00 | -2.91% | 66,093 |
| Sep 10, 2026 | 14,860.00 | 15,130.00 | 14,390.00 | 14,625.00 | 14,625.00 | -1.58% | 171,690 |
| Sep 9, 2026 | 14,140.00 | 14,885.00 | 14,140.00 | 14,860.00 | 14,860.00 | 5.50% | 159,521 |
| Sep 8, 2026 | 14,355.00 | 14,550.00 | 14,085.00 | 14,085.00 | 14,085.00 | -1.16% | 36,452 |
| Sep 7, 2026 | 14,225.00 | 14,310.00 | 14,090.00 | 14,250.00 | 14,250.00 | 0.42% | 36,716 |
| Sep 4, 2026 | 13,835.00 | 14,210.00 | 13,835.00 | 14,190.00 | 14,190.00 | 2.57% | 26,368 |
| Sep 3, 2026 | 13,735.00 | 14,140.00 | 13,370.00 | 13,835.00 | 13,835.00 | 1.73% | 191,841 |
| Sep 2, 2026 | 14,015.00 | 14,045.00 | 13,600.00 | 13,600.00 | 13,600.00 | -4.33% | 75,489 |
| Sep 1, 2026 | 14,130.00 | 14,600.00 | 14,125.00 | 14,215.00 | 14,215.00 | 0.60% | 195,951 |
| Aug 31, 2026 | 13,800.00 | 14,165.00 | 13,530.00 | 14,130.00 | 14,130.00 | 2.02% | 67,612 |
| Aug 28, 2026 | 13,650.00 | 13,900.00 | 13,530.00 | 13,850.00 | 13,850.00 | 2.03% | 102,245 |
| Aug 27, 2026 | 13,600.00 | 13,645.00 | 13,410.00 | 13,575.00 | 13,575.00 | 0.89% | 19,816 |
| Aug 26, 2026 | 13,390.00 | 13,455.00 | 12,915.00 | 13,455.00 | 13,455.00 | -1.07% | 43,736 |
| Aug 25, 2026 | 13,565.00 | 13,610.00 | 13,060.00 | 13,600.00 | 13,600.00 | -0.69% | 28,320 |
| Aug 24, 2026 | 13,350.00 | 13,725.00 | 13,350.00 | 13,695.00 | 13,695.00 | 3.20% | 23,574 |
| Aug 21, 2026 | 13,690.00 | 13,690.00 | 13,220.00 | 13,270.00 | 13,270.00 | -4.01% | 25,028 |
| Aug 20, 2026 | 13,960.00 | 14,110.00 | 13,770.00 | 13,825.00 | 13,825.00 | -0.65% | 17,905 |
| Aug 19, 2026 | 13,755.00 | 14,135.00 | 13,495.00 | 13,915.00 | 13,915.00 | -1.28% | 9,207 |
| Aug 18, 2026 | 14,300.00 | 14,480.00 | 13,960.00 | 14,095.00 | 14,095.00 | -1.40% | 32,713 |
| Aug 14, 2026 | 14,060.00 | 14,350.00 | 13,975.00 | 14,295.00 | 14,295.00 | 1.67% | 44,416 |
| Aug 13, 2026 | 14,000.00 | 14,150.00 | 13,870.00 | 14,060.00 | 14,060.00 | 0.43% | 23,127 |
| Aug 12, 2026 | 14,030.00 | 14,137.00 | 13,895.00 | 14,000.00 | 14,000.00 | -0.11% | 23,224 |
| Aug 11, 2026 | 13,965.00 | 14,310.00 | 13,790.00 | 14,015.00 | 14,015.00 | -0.11% | 50,365 |
| Aug 10, 2026 | 13,695.00 | 14,080.00 | 13,355.00 | 14,030.00 | 14,030.00 | 2.41% | 33,472 |
| Aug 7, 2026 | 13,380.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 5.91% | 38,506 |
| Aug 6, 2026 | 12,900.00 | 13,170.00 | 12,690.00 | 12,935.00 | 12,935.00 | 0.04% | 19,903 |
| Aug 5, 2026 | 12,785.00 | 12,995.00 | 12,720.00 | 12,930.00 | 12,930.00 | 2.62% | 11,198 |
| Aug 4, 2026 | 12,180.00 | 12,600.00 | 12,005.00 | 12,600.00 | 12,600.00 | 4.96% | 135,017 |
| Aug 3, 2026 | 12,070.00 | 12,135.00 | 11,675.00 | 12,005.00 | 12,005.00 | -1.32% | 43,193 |
| Jul 31, 2026 | 12,000.00 | 12,280.00 | 11,565.00 | 12,165.00 | 12,165.00 | 3.09% | 157,705 |
| Jul 30, 2026 | 11,455.00 | 12,295.00 | 11,455.00 | 11,800.00 | 11,800.00 | 3.33% | 64,742 |
| Jul 29, 2026 | 12,130.00 | 12,160.00 | 11,055.00 | 11,455.00 | 11,420.00 | -3.82% | 122,339 |
| Jul 28, 2026 | 12,575.00 | 12,575.00 | 11,820.00 | 11,910.00 | 11,873.61 | -7.82% | 65,583 |
| Jul 27, 2026 | 13,555.00 | 13,555.00 | 12,750.00 | 12,920.00 | 12,880.52 | -4.97% | 35,649 |
| Jul 24, 2026 | 13,745.00 | 13,950.00 | 13,460.00 | 13,595.00 | 13,553.46 | -2.12% | 45,037 |
| Jul 23, 2026 | 12,840.00 | 13,950.00 | 12,840.00 | 13,890.00 | 13,847.56 | 8.35% | 219,055 |
| Jul 22, 2026 | 12,850.00 | 13,275.00 | 12,755.00 | 12,820.00 | 12,780.83 | 2.23% | 21,498 |
| Jul 21, 2026 | 12,635.00 | 12,650.00 | 12,220.00 | 12,540.00 | 12,501.68 | -0.79% | 21,239 |
| Jul 20, 2026 | 12,990.00 | 13,060.00 | 12,220.00 | 12,640.00 | 12,601.38 | -3.10% | 43,393 |
| Jul 16, 2026 | 13,135.00 | 13,270.00 | 12,770.00 | 13,045.00 | 13,005.14 | -0.50% | 34,681 |
| Jul 15, 2026 | 12,820.00 | 13,200.00 | 12,725.00 | 13,110.00 | 13,069.94 | 5.30% | 38,463 |
| Jul 14, 2026 | 13,105.00 | 13,105.00 | 12,320.00 | 12,450.00 | 12,411.96 | -3.45% | 31,983 |