Kodex Synth US Biotech (KRX:185680)
South Korea · Delayed Price · Currency is KRW 46,585
+1,010 (2.22%)
Sep 23, 2026, 3:30 PM KST
KRX:185680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46,440.00 | 46,700.00 | 46,280.00 | 46,585.00 | - | 2.22% | 2,774 |
| Sep 22, 2026 | 46,325.00 | 46,325.00 | 45,570.00 | 45,575.00 | 45,575.00 | -1.62% | 1,308 |
| Sep 21, 2026 | 46,665.00 | 46,665.00 | 46,300.00 | 46,325.00 | 46,325.00 | -0.79% | 1,631 |
| Sep 18, 2026 | 46,565.00 | 46,740.00 | 46,540.00 | 46,695.00 | 46,695.00 | 3.18% | 5,013 |
| Sep 17, 2026 | 45,095.00 | 45,315.00 | 45,090.00 | 45,255.00 | 45,255.00 | 1.20% | 342 |
| Sep 16, 2026 | 44,620.00 | 44,720.00 | 44,460.00 | 44,720.00 | 44,720.00 | -1.03% | 4,628 |
| Sep 15, 2026 | 45,120.00 | 45,405.00 | 45,090.00 | 45,185.00 | 45,185.00 | 2.53% | 1,017 |
| Sep 14, 2026 | 44,495.00 | 44,495.00 | 43,985.00 | 44,070.00 | 44,070.00 | -1.79% | 21,017 |
| Sep 11, 2026 | 45,285.00 | 45,285.00 | 44,755.00 | 44,875.00 | 44,875.00 | -1.09% | 527 |
| Sep 10, 2026 | 45,670.00 | 45,670.00 | 45,230.00 | 45,370.00 | 45,370.00 | -1.54% | 2,134 |
| Sep 9, 2026 | 46,395.00 | 46,395.00 | 45,950.00 | 46,080.00 | 46,080.00 | -1.48% | 17,218 |
| Sep 8, 2026 | 46,950.00 | 47,065.00 | 46,770.00 | 46,770.00 | 46,770.00 | -0.36% | 6,772 |
| Sep 7, 2026 | 47,160.00 | 47,160.00 | 46,450.00 | 46,940.00 | 46,940.00 | -1.18% | 2,836 |
| Sep 4, 2026 | 47,645.00 | 47,770.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.11% | 1,034 |
| Sep 3, 2026 | 48,120.00 | 48,120.00 | 47,830.00 | 48,035.00 | 48,035.00 | 1.14% | 1,302 |
| Sep 2, 2026 | 47,870.00 | 47,870.00 | 47,330.00 | 47,495.00 | 47,495.00 | -0.16% | 1,661 |
| Sep 1, 2026 | 47,430.00 | 47,570.00 | 47,205.00 | 47,570.00 | 47,570.00 | 0.30% | 746 |
| Aug 31, 2026 | 47,725.00 | 47,725.00 | 47,365.00 | 47,430.00 | 47,430.00 | -3.53% | 2,291 |
| Aug 28, 2026 | 49,610.00 | 49,610.00 | 49,075.00 | 49,165.00 | 49,165.00 | -1.01% | 1,769 |
| Aug 27, 2026 | 49,945.00 | 50,090.00 | 49,665.00 | 49,665.00 | 49,665.00 | -0.29% | 1,803 |
| Aug 26, 2026 | 49,475.00 | 50,055.00 | 49,475.00 | 49,810.00 | 49,810.00 | 2.44% | 3,762 |
| Aug 25, 2026 | 48,365.00 | 48,625.00 | 47,995.00 | 48,625.00 | 48,625.00 | 0.35% | 2,755 |
| Aug 24, 2026 | 48,980.00 | 49,045.00 | 48,355.00 | 48,455.00 | 48,455.00 | -0.02% | 3,507 |
| Aug 21, 2026 | 48,655.00 | 48,655.00 | 48,200.00 | 48,465.00 | 48,465.00 | -4.28% | 4,172 |
| Aug 20, 2026 | 50,025.00 | 50,850.00 | 50,025.00 | 50,630.00 | 50,630.00 | 6.95% | 4,929 |
| Aug 19, 2026 | 48,325.00 | 48,325.00 | 47,300.00 | 47,340.00 | 47,340.00 | -0.81% | 2,157 |
| Aug 18, 2026 | 47,925.00 | 48,125.00 | 47,455.00 | 47,725.00 | 47,725.00 | 0.78% | 1,541 |
| Aug 14, 2026 | 47,495.00 | 47,600.00 | 47,135.00 | 47,355.00 | 47,355.00 | -1.50% | 1,576 |
| Aug 13, 2026 | 47,960.00 | 48,155.00 | 47,955.00 | 48,075.00 | 48,075.00 | 0.67% | 1,378 |
| Aug 12, 2026 | 47,745.00 | 47,760.00 | 47,620.00 | 47,755.00 | 47,755.00 | -0.07% | 1,374 |
| Aug 11, 2026 | 47,725.00 | 47,905.00 | 47,405.00 | 47,790.00 | 47,790.00 | 0.14% | 2,222 |
| Aug 10, 2026 | 47,135.00 | 47,725.00 | 47,135.00 | 47,725.00 | 47,725.00 | 2.21% | 1,018 |
| Aug 7, 2026 | 46,915.00 | 47,085.00 | 46,695.00 | 46,695.00 | 46,695.00 | 0.93% | 1,023 |
| Aug 6, 2026 | 46,090.00 | 46,515.00 | 46,090.00 | 46,265.00 | 46,265.00 | 0.54% | 613 |
| Aug 5, 2026 | 46,300.00 | 46,525.00 | 45,800.00 | 46,015.00 | 46,015.00 | 2.03% | 39,860 |
| Aug 4, 2026 | 45,185.00 | 45,360.00 | 44,850.00 | 45,100.00 | 45,100.00 | -0.19% | 2,165 |
| Aug 3, 2026 | 45,725.00 | 45,725.00 | 45,125.00 | 45,185.00 | 45,185.00 | -2.98% | 890 |
| Jul 31, 2026 | 46,180.00 | 46,760.00 | 46,180.00 | 46,575.00 | 46,575.00 | 2.59% | 1,763 |
| Jul 30, 2026 | 46,065.00 | 46,080.00 | 45,345.00 | 45,400.00 | 45,400.00 | -1.48% | 1,836 |
| Jul 29, 2026 | 46,705.00 | 47,030.00 | 45,825.00 | 46,080.00 | 46,080.00 | -1.34% | 1,856 |
| Jul 28, 2026 | 47,420.00 | 47,420.00 | 46,650.00 | 46,705.00 | 46,705.00 | -2.24% | 1,893 |
| Jul 27, 2026 | 47,620.00 | 47,775.00 | 47,360.00 | 47,775.00 | 47,775.00 | 0.33% | 1,726 |
| Jul 24, 2026 | 47,885.00 | 47,900.00 | 47,355.00 | 47,620.00 | 47,620.00 | 0.08% | 790 |
| Jul 23, 2026 | 48,100.00 | 48,100.00 | 47,520.00 | 47,580.00 | 47,580.00 | -2.24% | 4,330 |
| Jul 22, 2026 | 48,505.00 | 49,110.00 | 48,505.00 | 48,670.00 | 48,670.00 | 1.22% | 1,018 |
| Jul 21, 2026 | 48,010.00 | 48,230.00 | 47,640.00 | 48,085.00 | 48,085.00 | -1.92% | 12,700 |
| Jul 20, 2026 | 49,495.00 | 49,495.00 | 49,000.00 | 49,025.00 | 49,025.00 | -1.33% | 5,511 |
| Jul 16, 2026 | 49,470.00 | 49,830.00 | 49,470.00 | 49,685.00 | 49,685.00 | -0.24% | 5,250 |
| Jul 15, 2026 | 49,530.00 | 49,995.00 | 49,360.00 | 49,805.00 | 49,805.00 | 0.56% | 15,131 |
| Jul 14, 2026 | 49,850.00 | 49,850.00 | 49,530.00 | 49,530.00 | 49,530.00 | -2.58% | 15,728 |