KODEX Steels (KRX:117680)
South Korea · Delayed Price · Currency is KRW 12,255
-345 (-2.74%)
Sep 23, 2026, 3:30 PM KST
KRX:117680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,725.00 | 12,725.00 | 12,170.00 | 12,255.00 | - | -2.74% | 86,831 |
| Sep 22, 2026 | 12,760.00 | 12,760.00 | 12,580.00 | 12,600.00 | 12,600.00 | -0.40% | 30,951 |
| Sep 21, 2026 | 12,875.00 | 12,875.00 | 12,565.00 | 12,650.00 | 12,650.00 | -1.44% | 18,258 |
| Sep 18, 2026 | 12,850.00 | 12,930.00 | 12,740.00 | 12,835.00 | 12,835.00 | 1.02% | 32,824 |
| Sep 17, 2026 | 12,585.00 | 12,785.00 | 12,585.00 | 12,705.00 | 12,705.00 | 1.03% | 52,864 |
| Sep 16, 2026 | 12,525.00 | 12,695.00 | 12,485.00 | 12,575.00 | 12,575.00 | -0.71% | 20,321 |
| Sep 15, 2026 | 12,290.00 | 12,830.00 | 12,290.00 | 12,665.00 | 12,665.00 | 1.36% | 26,561 |
| Sep 14, 2026 | 12,410.00 | 12,585.00 | 12,345.00 | 12,495.00 | 12,495.00 | -0.40% | 33,094 |
| Sep 11, 2026 | 12,450.00 | 12,660.00 | 12,445.00 | 12,545.00 | 12,545.00 | -2.56% | 21,002 |
| Sep 10, 2026 | 12,715.00 | 12,885.00 | 12,500.00 | 12,875.00 | 12,875.00 | 0.31% | 31,810 |
| Sep 9, 2026 | 12,735.00 | 12,880.00 | 12,585.00 | 12,835.00 | 12,835.00 | 2.03% | 48,290 |
| Sep 8, 2026 | 12,870.00 | 12,985.00 | 12,580.00 | 12,580.00 | 12,580.00 | -0.87% | 65,691 |
| Sep 7, 2026 | 12,840.00 | 12,840.00 | 12,575.00 | 12,690.00 | 12,690.00 | -0.04% | 50,084 |
| Sep 4, 2026 | 12,680.00 | 12,800.00 | 12,585.00 | 12,695.00 | 12,695.00 | 0.12% | 27,373 |
| Sep 3, 2026 | 12,560.00 | 12,790.00 | 12,250.00 | 12,680.00 | 12,680.00 | 3.01% | 123,135 |
| Sep 2, 2026 | 12,440.00 | 12,445.00 | 12,230.00 | 12,310.00 | 12,310.00 | -3.56% | 78,720 |
| Sep 1, 2026 | 12,740.00 | 12,930.00 | 12,630.00 | 12,765.00 | 12,765.00 | 0.20% | 59,896 |
| Aug 31, 2026 | 12,865.00 | 12,865.00 | 12,455.00 | 12,740.00 | 12,740.00 | -2.30% | 31,328 |
| Aug 28, 2026 | 12,920.00 | 13,080.00 | 12,790.00 | 13,040.00 | 13,040.00 | 0.35% | 39,069 |
| Aug 27, 2026 | 12,725.00 | 13,400.00 | 12,670.00 | 12,995.00 | 12,995.00 | 2.12% | 86,695 |
| Aug 26, 2026 | 12,885.00 | 12,950.00 | 12,575.00 | 12,725.00 | 12,725.00 | -2.12% | 88,349 |
| Aug 25, 2026 | 12,190.00 | 13,000.00 | 12,165.00 | 13,000.00 | 13,000.00 | 5.01% | 240,288 |
| Aug 24, 2026 | 11,750.00 | 12,395.00 | 11,750.00 | 12,380.00 | 12,380.00 | 5.63% | 116,409 |
| Aug 21, 2026 | 11,850.00 | 11,955.00 | 11,635.00 | 11,720.00 | 11,720.00 | -2.90% | 31,258 |
| Aug 20, 2026 | 12,085.00 | 12,435.00 | 11,990.00 | 12,070.00 | 12,070.00 | 1.86% | 40,281 |
| Aug 19, 2026 | 11,775.00 | 11,930.00 | 11,505.00 | 11,850.00 | 11,850.00 | -2.15% | 62,020 |
| Aug 18, 2026 | 12,380.00 | 12,425.00 | 11,975.00 | 12,110.00 | 12,110.00 | -2.06% | 52,156 |
| Aug 14, 2026 | 12,300.00 | 12,390.00 | 12,100.00 | 12,365.00 | 12,365.00 | 0.53% | 73,254 |
| Aug 13, 2026 | 12,275.00 | 12,400.00 | 12,085.00 | 12,300.00 | 12,300.00 | 0.61% | 79,807 |
| Aug 12, 2026 | 12,310.00 | 12,310.00 | 12,020.00 | 12,225.00 | 12,225.00 | -0.69% | 63,447 |
| Aug 11, 2026 | 12,565.00 | 12,585.00 | 12,025.00 | 12,310.00 | 12,310.00 | -1.32% | 66,139 |
| Aug 10, 2026 | 12,055.00 | 12,500.00 | 12,050.00 | 12,475.00 | 12,475.00 | 4.09% | 115,278 |
| Aug 7, 2026 | 11,930.00 | 12,050.00 | 11,640.00 | 11,985.00 | 11,985.00 | 0.50% | 110,340 |
| Aug 6, 2026 | 11,585.00 | 12,085.00 | 11,570.00 | 11,925.00 | 11,925.00 | 3.02% | 365,977 |
| Aug 5, 2026 | 11,150.00 | 11,597.00 | 11,150.00 | 11,575.00 | 11,575.00 | 4.85% | 37,117 |
| Aug 4, 2026 | 10,490.00 | 11,070.00 | 10,490.00 | 11,040.00 | 11,040.00 | 3.91% | 43,455 |
| Aug 3, 2026 | 10,430.00 | 10,885.00 | 10,380.00 | 10,625.00 | 10,625.00 | -0.70% | 28,521 |
| Jul 31, 2026 | 10,165.00 | 10,730.00 | 10,165.00 | 10,700.00 | 10,700.00 | 6.26% | 38,175 |
| Jul 30, 2026 | 9,750.00 | 10,320.00 | 9,465.00 | 10,070.00 | 10,070.00 | 3.44% | 91,637 |
| Jul 29, 2026 | 10,290.00 | 10,415.00 | 9,460.00 | 9,805.00 | 9,735.00 | -4.39% | 81,699 |
| Jul 28, 2026 | 10,780.00 | 11,120.00 | 10,145.00 | 10,255.00 | 10,181.79 | -6.86% | 105,922 |
| Jul 27, 2026 | 11,245.00 | 11,245.00 | 10,895.00 | 11,010.00 | 10,931.40 | -0.41% | 45,415 |
| Jul 24, 2026 | 11,000.00 | 11,265.00 | 10,900.00 | 11,055.00 | 10,976.08 | -0.67% | 75,085 |
| Jul 23, 2026 | 10,425.00 | 11,200.00 | 10,425.00 | 11,130.00 | 11,050.54 | 6.15% | 34,724 |
| Jul 22, 2026 | 10,450.00 | 10,735.00 | 10,415.00 | 10,485.00 | 10,410.15 | 2.54% | 8,108 |
| Jul 21, 2026 | 10,315.00 | 10,315.00 | 9,985.00 | 10,225.00 | 10,152.00 | -0.87% | 57,261 |
| Jul 20, 2026 | 10,535.00 | 10,620.00 | 10,195.00 | 10,315.00 | 10,241.36 | -4.45% | 32,522 |
| Jul 16, 2026 | 10,680.00 | 10,830.00 | 10,500.00 | 10,795.00 | 10,717.93 | -0.42% | 40,891 |
| Jul 15, 2026 | 10,790.00 | 11,000.00 | 10,715.00 | 10,840.00 | 10,762.61 | 2.70% | 28,774 |
| Jul 14, 2026 | 10,725.00 | 11,100.00 | 10,405.00 | 10,555.00 | 10,479.65 | -2.04% | 105,945 |