KODEX IT Software (266360.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 11,140.00 | 11,190.00 | 11,110.00 | 11,190.00 | 11,190.00 | 9,946 |
| Jun 20, 2024 | 11,100.00 | 11,200.00 | 11,065.00 | 11,145.00 | 11,145.00 | 14,784 |
| Jun 19, 2024 | 11,030.00 | 11,125.00 | 11,030.00 | 11,125.00 | 11,125.00 | 13,524 |
| Jun 18, 2024 | 11,040.00 | 11,070.00 | 10,975.00 | 11,010.00 | 11,010.00 | 15,612 |
| Jun 17, 2024 | 11,075.00 | 11,090.00 | 10,950.00 | 11,010.00 | 11,010.00 | 20,860 |
| Jun 14, 2024 | 11,040.00 | 11,150.00 | 10,995.00 | 11,110.00 | 11,110.00 | 12,196 |
| Jun 13, 2024 | 11,065.00 | 11,140.00 | 11,060.00 | 11,075.00 | 11,075.00 | 52,190 |
| Jun 12, 2024 | 11,000.00 | 11,055.00 | 10,950.00 | 10,970.00 | 10,970.00 | 18,776 |
| Jun 11, 2024 | 11,035.00 | 11,060.00 | 10,960.00 | 10,970.00 | 10,970.00 | 18,961 |
| Jun 10, 2024 | 11,075.00 | 11,075.00 | 10,950.00 | 11,015.00 | 11,015.00 | 12,468 |
| Jun 07, 2024 | 11,250.00 | 11,310.00 | 11,175.00 | 11,185.00 | 11,185.00 | 10,353 |
| Jun 05, 2024 | 11,225.00 | 11,265.00 | 11,170.00 | 11,185.00 | 11,185.00 | 21,330 |
| Jun 04, 2024 | 11,120.00 | 11,275.00 | 11,110.00 | 11,190.00 | 11,190.00 | 44,746 |
| Jun 03, 2024 | 11,145.00 | 11,270.00 | 11,115.00 | 11,150.00 | 11,150.00 | 9,390 |
| May 31, 2024 | 11,075.00 | 11,185.00 | 10,950.00 | 11,080.00 | 11,080.00 | 236,002 |
| May 30, 2024 | 11,055.00 | 11,155.00 | 10,980.00 | 11,115.00 | 11,115.00 | 9,393 |
| May 29, 2024 | 11,235.00 | 11,240.00 | 11,120.00 | 11,135.00 | 11,135.00 | 33,304 |
| May 28, 2024 | 11,545.00 | 11,545.00 | 11,275.00 | 11,280.00 | 11,280.00 | 60,632 |
| May 27, 2024 | 11,530.00 | 11,675.00 | 11,530.00 | 11,590.00 | 11,590.00 | 276,486 |
| May 24, 2024 | 11,450.00 | 11,495.00 | 11,425.00 | 11,460.00 | 11,460.00 | 6,527 |
| May 23, 2024 | 11,435.00 | 11,585.00 | 11,340.00 | 11,560.00 | 11,560.00 | 76,454 |
| May 22, 2024 | 11,445.00 | 11,490.00 | 11,430.00 | 11,460.00 | 11,460.00 | 8,180 |
| May 21, 2024 | 11,430.00 | 11,500.00 | 11,390.00 | 11,475.00 | 11,475.00 | 14,240 |
| May 20, 2024 | 11,665.00 | 11,665.00 | 11,455.00 | 11,510.00 | 11,510.00 | 15,250 |
| May 17, 2024 | 11,695.00 | 11,740.00 | 11,645.00 | 11,660.00 | 11,660.00 | 15,482 |
| May 16, 2024 | 11,650.00 | 11,745.00 | 11,650.00 | 11,680.00 | 11,680.00 | 10,141 |
| May 14, 2024 | 11,635.00 | 11,730.00 | 11,590.00 | 11,615.00 | 11,615.00 | 15,244 |
| May 13, 2024 | 11,760.00 | 11,760.00 | 11,550.00 | 11,580.00 | 11,580.00 | 21,159 |
| May 10, 2024 | 11,835.00 | 11,935.00 | 11,790.00 | 11,815.00 | 11,815.00 | 20,234 |
| May 09, 2024 | 11,820.00 | 11,820.00 | 11,630.00 | 11,730.00 | 11,730.00 | 11,503 |
| May 08, 2024 | 11,765.00 | 11,835.00 | 11,700.00 | 11,760.00 | 11,760.00 | 40,478 |
| May 07, 2024 | 11,785.00 | 11,850.00 | 11,740.00 | 11,765.00 | 11,765.00 | 21,881 |
| May 03, 2024 | 11,640.00 | 11,725.00 | 11,575.00 | 11,695.00 | 11,695.00 | 28,493 |
| May 02, 2024 | 11,360.00 | 11,445.00 | 11,350.00 | 11,435.00 | 11,435.00 | 21,394 |
| Apr 30, 2024 | 11,380.00 | 11,460.00 | 11,355.00 | 11,370.00 | 11,370.00 | 68,691 |
| Apr 29, 2024 | 11,215.00 | 11,415.00 | 11,215.00 | 11,415.00 | 11,415.00 | 9,913 |
| Apr 29, 2024 | 25 Dividend | |||||
| Apr 26, 2024 | 11,235.00 | 11,235.00 | 11,155.00 | 11,160.00 | 11,135.00 | 17,359 |
| Apr 25, 2024 | 11,260.00 | 11,280.00 | 11,175.00 | 11,195.00 | 11,169.92 | 11,178 |
| Apr 24, 2024 | 11,360.00 | 11,405.00 | 11,335.00 | 11,350.00 | 11,324.57 | 5,956 |
| Apr 23, 2024 | 11,350.00 | 11,380.00 | 11,235.00 | 11,265.00 | 11,239.76 | 12,141 |
| Apr 22, 2024 | 11,535.00 | 11,605.00 | 11,395.00 | 11,435.00 | 11,409.38 | 18,299 |
| Apr 19, 2024 | 11,365.00 | 11,530.00 | 11,235.00 | 11,435.00 | 11,409.38 | 46,654 |
| Apr 18, 2024 | 11,210.00 | 11,530.00 | 11,210.00 | 11,440.00 | 11,414.37 | 14,511 |
| Apr 17, 2024 | 11,235.00 | 11,330.00 | 11,210.00 | 11,215.00 | 11,189.88 | 9,371 |
| Apr 16, 2024 | 11,195.00 | 11,235.00 | 11,140.00 | 11,235.00 | 11,209.83 | 10,916 |
| Apr 15, 2024 | 11,185.00 | 11,280.00 | 11,110.00 | 11,270.00 | 11,244.75 | 19,582 |
| Apr 12, 2024 | 11,430.00 | 11,495.00 | 11,320.00 | 11,325.00 | 11,299.63 | 11,514 |
| Apr 11, 2024 | 11,475.00 | 11,480.00 | 11,330.00 | 11,435.00 | 11,409.38 | 17,880 |
| Apr 09, 2024 | 11,645.00 | 11,780.00 | 11,595.00 | 11,615.00 | 11,588.98 | 44,414 |
| Apr 08, 2024 | 11,725.00 | 11,740.00 | 11,610.00 | 11,630.00 | 11,603.95 | 38,630 |
| Apr 05, 2024 | 11,735.00 | 11,810.00 | 11,675.00 | 11,765.00 | 11,738.64 | 14,242 |
| Apr 04, 2024 | 12,080.00 | 12,080.00 | 11,815.00 | 11,845.00 | 11,818.47 | 24,645 |
| Apr 03, 2024 | 11,915.00 | 12,070.00 | 11,915.00 | 12,000.00 | 11,973.12 | 10,693 |
| Apr 02, 2024 | 12,180.00 | 12,180.00 | 11,960.00 | 12,000.00 | 11,973.12 | 31,204 |
| Apr 01, 2024 | 12,185.00 | 12,320.00 | 12,180.00 | 12,295.00 | 12,267.46 | 33,611 |
| Mar 29, 2024 | 12,255.00 | 12,265.00 | 12,050.00 | 12,140.00 | 12,112.80 | 242,952 |
| Mar 28, 2024 | 12,360.00 | 12,360.00 | 12,210.00 | 12,220.00 | 12,192.63 | 36,468 |
| Mar 27, 2024 | 12,195.00 | 12,415.00 | 12,180.00 | 12,340.00 | 12,312.36 | 54,256 |
| Mar 26, 2024 | 12,000.00 | 12,200.00 | 11,950.00 | 12,175.00 | 12,147.73 | 37,233 |
| Mar 25, 2024 | 11,835.00 | 11,970.00 | 11,785.00 | 11,960.00 | 11,933.21 | 12,549 |
| Mar 22, 2024 | 11,820.00 | 11,900.00 | 11,820.00 | 11,845.00 | 11,818.47 | 24,546 |
| Mar 21, 2024 | 11,825.00 | 11,920.00 | 11,790.00 | 11,860.00 | 11,833.43 | 28,007 |
| Mar 20, 2024 | 11,780.00 | 11,805.00 | 11,675.00 | 11,720.00 | 11,693.75 | 6,692 |
| Mar 19, 2024 | 11,745.00 | 11,745.00 | 11,625.00 | 11,660.00 | 11,633.88 | 41,322 |
| Mar 18, 2024 | 11,825.00 | 11,825.00 | 11,685.00 | 11,765.00 | 11,738.64 | 20,031 |
| Mar 15, 2024 | 11,850.00 | 11,850.00 | 11,700.00 | 11,770.00 | 11,743.63 | 18,252 |
| Mar 14, 2024 | 11,980.00 | 12,095.00 | 11,860.00 | 11,925.00 | 11,898.29 | 14,741 |
| Mar 13, 2024 | 12,035.00 | 12,035.00 | 11,890.00 | 11,980.00 | 11,953.16 | 40,530 |
| Mar 12, 2024 | 11,950.00 | 12,030.00 | 11,885.00 | 12,010.00 | 11,983.10 | 24,351 |
| Mar 11, 2024 | 11,555.00 | 11,895.00 | 11,555.00 | 11,895.00 | 11,868.35 | 82,131 |
| Mar 08, 2024 | 11,525.00 | 11,670.00 | 11,505.00 | 11,550.00 | 11,524.13 | 26,935 |
| Mar 07, 2024 | 11,505.00 | 11,520.00 | 11,345.00 | 11,400.00 | 11,374.46 | 42,862 |
| Mar 06, 2024 | 11,400.00 | 11,520.00 | 11,395.00 | 11,430.00 | 11,404.40 | 97,565 |
| Mar 05, 2024 | 11,650.00 | 11,650.00 | 11,480.00 | 11,500.00 | 11,474.24 | 19,312 |
| Mar 04, 2024 | 11,900.00 | 12,035.00 | 11,660.00 | 11,660.00 | 11,633.88 | 49,553 |
| Feb 29, 2024 | 12,140.00 | 12,140.00 | 11,840.00 | 11,875.00 | 11,848.40 | 113,606 |
| Feb 28, 2024 | 12,200.00 | 12,225.00 | 12,125.00 | 12,205.00 | 12,177.66 | 16,611 |
| Feb 27, 2024 | 12,280.00 | 12,280.00 | 12,105.00 | 12,195.00 | 12,167.68 | 29,758 |
| Feb 26, 2024 | 12,330.00 | 12,345.00 | 12,240.00 | 12,280.00 | 12,252.49 | 18,973 |
| Feb 23, 2024 | 12,430.00 | 12,430.00 | 12,290.00 | 12,330.00 | 12,302.38 | 108,764 |
| Feb 22, 2024 | 12,485.00 | 12,490.00 | 12,350.00 | 12,425.00 | 12,397.17 | 48,209 |
| Feb 21, 2024 | 12,425.00 | 12,505.00 | 12,415.00 | 12,450.00 | 12,422.11 | 19,570 |
| Feb 20, 2024 | 12,515.00 | 12,585.00 | 12,440.00 | 12,450.00 | 12,422.11 | 16,832 |
| Feb 19, 2024 | 12,585.00 | 12,620.00 | 12,465.00 | 12,515.00 | 12,486.96 | 33,354 |
| Feb 16, 2024 | 12,765.00 | 12,765.00 | 12,530.00 | 12,540.00 | 12,511.91 | 39,086 |
| Feb 15, 2024 | 12,515.00 | 12,830.00 | 12,515.00 | 12,605.00 | 12,576.76 | 49,057 |
| Feb 14, 2024 | 11,965.00 | 12,385.00 | 11,965.00 | 12,340.00 | 12,312.36 | 27,357 |
| Feb 13, 2024 | 12,085.00 | 12,235.00 | 12,085.00 | 12,170.00 | 12,142.74 | 13,381 |
| Feb 08, 2024 | 12,100.00 | 12,150.00 | 12,010.00 | 12,030.00 | 12,003.05 | 15,171 |
| Feb 07, 2024 | 12,140.00 | 12,195.00 | 11,965.00 | 11,980.00 | 11,953.16 | 15,349 |
| Feb 06, 2024 | 12,165.00 | 12,210.00 | 11,995.00 | 12,020.00 | 11,993.07 | 21,158 |
| Feb 05, 2024 | 12,520.00 | 12,520.00 | 12,115.00 | 12,210.00 | 12,182.65 | 55,128 |
| Feb 02, 2024 | 11,995.00 | 12,485.00 | 11,995.00 | 12,450.00 | 12,422.11 | 36,741 |
| Feb 01, 2024 | 11,685.00 | 11,875.00 | 11,675.00 | 11,875.00 | 11,848.40 | 11,464 |
| Jan 31, 2024 | 12,085.00 | 12,085.00 | 11,775.00 | 11,845.00 | 11,818.47 | 116,142 |
| Jan 30, 2024 | 12,190.00 | 12,190.00 | 12,080.00 | 12,150.00 | 12,122.78 | 10,800 |
| Jan 29, 2024 | 12,430.00 | 12,435.00 | 12,140.00 | 12,155.00 | 12,127.77 | 23,622 |
| Jan 26, 2024 | 12,200.00 | 12,470.00 | 12,200.00 | 12,355.00 | 12,327.32 | 21,758 |
| Jan 25, 2024 | 12,370.00 | 12,370.00 | 12,110.00 | 12,200.00 | 12,172.67 | 12,511 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.