KODEX Constructions (KRX:117700)
South Korea · Delayed Price · Currency is KRW 6,960.00
-340.00 (-4.66%)
At close: Sep 23, 2026
KRX:117700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,320.00 | 7,440.00 | 7,155.00 | 7,300.00 | 7,300.00 | 1.46% | 3,537,596 |
| Sep 21, 2026 | 7,290.00 | 7,320.00 | 7,100.00 | 7,195.00 | 7,195.00 | -1.30% | 1,838,562 |
| Sep 18, 2026 | 7,255.00 | 7,510.00 | 7,250.00 | 7,290.00 | 7,290.00 | 1.39% | 6,006,012 |
| Sep 17, 2026 | 7,195.00 | 7,315.00 | 7,160.00 | 7,190.00 | 7,190.00 | 0.28% | 1,868,454 |
| Sep 16, 2026 | 7,330.00 | 7,365.00 | 7,150.00 | 7,170.00 | 7,170.00 | -2.45% | 1,476,889 |
| Sep 15, 2026 | 7,210.00 | 7,400.00 | 7,070.00 | 7,350.00 | 7,350.00 | 1.45% | 2,386,909 |
| Sep 14, 2026 | 7,380.00 | 7,405.00 | 7,200.00 | 7,245.00 | 7,245.00 | -3.46% | 1,646,578 |
| Sep 11, 2026 | 7,280.00 | 7,585.00 | 7,230.00 | 7,505.00 | 7,505.00 | 1.83% | 4,581,357 |
| Sep 10, 2026 | 7,205.00 | 7,415.00 | 7,060.00 | 7,370.00 | 7,370.00 | 0.89% | 1,757,777 |
| Sep 9, 2026 | 7,300.00 | 7,525.00 | 7,250.00 | 7,305.00 | 7,305.00 | 1.04% | 3,197,782 |
| Sep 8, 2026 | 7,075.00 | 7,480.00 | 7,050.00 | 7,230.00 | 7,230.00 | 3.29% | 5,137,637 |
| Sep 7, 2026 | 6,620.00 | 7,030.00 | 6,525.00 | 7,000.00 | 7,000.00 | 5.34% | 2,373,279 |
| Sep 4, 2026 | 6,585.00 | 6,660.00 | 6,520.00 | 6,645.00 | 6,645.00 | 0.91% | 1,568,301 |
| Sep 3, 2026 | 6,405.00 | 6,755.00 | 6,295.00 | 6,585.00 | 6,585.00 | 3.95% | 3,215,957 |
| Sep 2, 2026 | 6,405.00 | 6,480.00 | 6,335.00 | 6,335.00 | 6,335.00 | -4.81% | 1,131,087 |
| Sep 1, 2026 | 6,850.00 | 6,860.00 | 6,575.00 | 6,655.00 | 6,655.00 | -3.48% | 1,858,957 |
| Aug 31, 2026 | 6,965.00 | 7,015.00 | 6,740.00 | 6,895.00 | 6,895.00 | -3.63% | 1,734,041 |
| Aug 28, 2026 | 7,170.00 | 7,210.00 | 6,935.00 | 7,155.00 | 7,155.00 | -0.90% | 1,905,336 |
| Aug 27, 2026 | 7,040.00 | 7,425.00 | 6,985.00 | 7,220.00 | 7,220.00 | 1.26% | 4,971,382 |
| Aug 26, 2026 | 6,865.00 | 7,155.00 | 6,685.00 | 7,130.00 | 7,130.00 | 6.34% | 4,147,591 |
| Aug 25, 2026 | 6,345.00 | 6,705.00 | 6,140.00 | 6,705.00 | 6,705.00 | 7.54% | 2,847,189 |
| Aug 24, 2026 | 6,195.00 | 6,265.00 | 6,125.00 | 6,235.00 | 6,235.00 | - | 515,329 |
| Aug 21, 2026 | 6,470.00 | 6,485.00 | 6,175.00 | 6,235.00 | 6,235.00 | -5.17% | 896,250 |
| Aug 20, 2026 | 6,560.00 | 6,720.00 | 6,525.00 | 6,575.00 | 6,575.00 | -0.38% | 1,173,550 |
| Aug 19, 2026 | 6,300.00 | 6,715.00 | 6,180.00 | 6,600.00 | 6,600.00 | 1.62% | 2,494,790 |
| Aug 18, 2026 | 6,830.00 | 6,855.00 | 6,455.00 | 6,495.00 | 6,495.00 | -4.90% | 1,724,729 |
| Aug 14, 2026 | 6,910.00 | 7,020.00 | 6,670.00 | 6,830.00 | 6,830.00 | 1.34% | 1,313,497 |
| Aug 13, 2026 | 6,785.00 | 6,910.00 | 6,730.00 | 6,740.00 | 6,740.00 | 0.07% | 2,332,033 |
| Aug 12, 2026 | 6,710.00 | 6,830.00 | 6,620.00 | 6,735.00 | 6,735.00 | 0.45% | 1,303,793 |
| Aug 11, 2026 | 6,655.00 | 6,785.00 | 6,540.00 | 6,705.00 | 6,705.00 | 0.15% | 1,007,806 |
| Aug 10, 2026 | 6,520.00 | 6,695.00 | 6,440.00 | 6,695.00 | 6,695.00 | 3.00% | 1,475,523 |
| Aug 7, 2026 | 6,560.00 | 6,685.00 | 6,345.00 | 6,500.00 | 6,500.00 | -1.59% | 1,721,473 |
| Aug 6, 2026 | 6,640.00 | 6,765.00 | 6,450.00 | 6,605.00 | 6,605.00 | 1.30% | 2,810,416 |
| Aug 5, 2026 | 6,380.00 | 6,540.00 | 6,190.00 | 6,520.00 | 6,520.00 | 4.65% | 2,199,936 |
| Aug 4, 2026 | 5,735.00 | 6,230.00 | 5,735.00 | 6,230.00 | 6,230.00 | 8.63% | 2,363,414 |
| Aug 3, 2026 | 5,540.00 | 5,860.00 | 5,455.00 | 5,735.00 | 5,735.00 | 2.87% | 1,684,447 |
| Jul 31, 2026 | 5,370.00 | 5,680.00 | 5,300.00 | 5,575.00 | 5,575.00 | 9.10% | 2,533,100 |
| Jul 30, 2026 | 5,020.00 | 5,455.00 | 4,870.00 | 5,110.00 | 5,110.00 | -1.28% | 2,450,332 |
| Jul 29, 2026 | 5,775.00 | 5,775.00 | 4,980.00 | 5,195.00 | 5,176.00 | -8.62% | 2,073,173 |
| Jul 28, 2026 | 6,000.00 | 6,025.00 | 5,625.00 | 5,685.00 | 5,664.21 | -8.82% | 1,017,597 |
| Jul 27, 2026 | 6,345.00 | 6,405.00 | 6,120.00 | 6,235.00 | 6,212.20 | -0.24% | 794,845 |
| Jul 24, 2026 | 6,305.00 | 6,470.00 | 6,205.00 | 6,250.00 | 6,227.14 | -2.19% | 2,137,251 |
| Jul 23, 2026 | 5,830.00 | 6,460.00 | 5,795.00 | 6,390.00 | 6,366.63 | 9.70% | 1,904,954 |
| Jul 22, 2026 | 5,760.00 | 5,995.00 | 5,760.00 | 5,825.00 | 5,803.70 | 3.37% | 1,060,230 |
| Jul 21, 2026 | 5,435.00 | 5,715.00 | 5,370.00 | 5,635.00 | 5,614.39 | 2.64% | 3,025,856 |
| Jul 20, 2026 | 5,580.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,469.92 | -5.02% | 1,538,227 |
| Jul 16, 2026 | 5,845.00 | 5,900.00 | 5,650.00 | 5,780.00 | 5,758.86 | -3.18% | 801,873 |
| Jul 15, 2026 | 5,955.00 | 6,150.00 | 5,920.00 | 5,970.00 | 5,948.17 | 2.93% | 2,511,432 |
| Jul 14, 2026 | 5,895.00 | 5,970.00 | 5,560.00 | 5,800.00 | 5,778.79 | -1.61% | 1,280,866 |
| Jul 13, 2026 | 6,260.00 | 6,440.00 | 5,895.00 | 5,895.00 | 5,873.44 | -6.43% | 1,395,937 |