Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 1,811.00 | 1,841.00 | 1,781.00 | 1,804.00 | 9,020.00 | 8,132 |
| 2024-06-26 | 1,840.00 | 1,840.00 | 1,805.00 | 1,811.00 | 9,055.00 | 7,755 |
| 2024-06-25 | 1,880.00 | 1,880.00 | 1,801.00 | 1,845.00 | 9,225.00 | 12,586 |
| 2024-06-24 | 1,819.00 | 1,869.00 | 1,802.00 | 1,857.00 | 9,285.00 | 20,284 |
| 2024-06-21 | 1,821.00 | 1,867.00 | 1,710.00 | 1,819.00 | 9,095.00 | 27,300 |
| 2024-06-20 | 1,899.00 | 1,937.00 | 1,807.00 | 1,824.00 | 9,120.00 | 35,503 |
| 2024-06-19 | 1,904.00 | 2,060.00 | 1,877.00 | 1,904.00 | 9,520.00 | 50,373 |
| 2024-06-18 | 1,905.00 | 1,930.00 | 1,890.00 | 1,904.00 | 9,520.00 | 8,594 |
| 2024-06-17 | 1,927.00 | 1,957.00 | 1,881.00 | 1,927.00 | 9,635.00 | 13,518 |
| 2024-06-14 | 1,925.00 | 2,075.00 | 1,850.00 | 1,946.00 | 9,730.00 | 50,120 |
| 2024-06-13 | 1,987.00 | 1,989.00 | 1,790.00 | 1,925.00 | 9,625.00 | 23,436 |
| 2024-06-12 | 1,896.00 | 1,964.00 | 1,872.00 | 1,952.00 | 9,760.00 | 13,316 |
| 2024-06-11 | 1,885.00 | 1,918.00 | 1,859.00 | 1,917.00 | 9,585.00 | 12,530 |
| 2024-06-10 | 1,941.00 | 1,941.00 | 1,847.00 | 1,907.00 | 9,535.00 | 11,233 |
| 2024-06-07 | 1,993.00 | 1,996.00 | 1,922.00 | 1,944.00 | 9,720.00 | 18,489 |
| 2024-06-05 | 1,998.00 | 2,075.00 | 1,930.00 | 1,987.00 | 9,935.00 | 28,554 |
| 2024-06-04 | 1,948.00 | 2,100.00 | 1,910.00 | 2,000.00 | 10,000.00 | 85,360 |
| 2024-06-03 | 1,988.00 | 2,070.00 | 1,882.00 | 1,945.00 | 9,725.00 | 97,771 |
| 2024-05-31 | 1,794.00 | 2,140.00 | 1,782.00 | 1,988.00 | 9,940.00 | 349,751 |
| 2024-05-30 | 1,726.00 | 1,818.00 | 1,674.00 | 1,794.00 | 8,970.00 | 75,560 |
| 2024-05-29 | 1,704.00 | 1,712.00 | 1,613.00 | 1,688.00 | 8,440.00 | 14,882 |
| 2024-05-28 | 1,735.00 | 1,737.00 | 1,666.00 | 1,704.00 | 8,520.00 | 20,974 |
| 2024-05-27 | 1,780.00 | 1,800.00 | 1,720.00 | 1,737.00 | 8,685.00 | 18,002 |
| 2024-05-24 | 1,719.00 | 1,778.00 | 1,690.00 | 1,770.00 | 8,850.00 | 25,379 |
| 2024-05-23 | 1,765.00 | 1,780.00 | 1,702.00 | 1,718.00 | 8,590.00 | 22,308 |
| 2024-05-22 | 1,764.00 | 1,780.00 | 1,753.00 | 1,765.00 | 8,825.00 | 8,827 |
| 2024-05-21 | 1,784.00 | 1,835.00 | 1,739.00 | 1,781.00 | 8,905.00 | 75,344 |
| 2024-05-20 | 1,759.00 | 1,830.00 | 1,734.00 | 1,790.00 | 8,950.00 | 41,967 |
| 2024-05-17 | 1,759.00 | 1,804.00 | 1,720.00 | 1,788.00 | 8,940.00 | 28,940 |
| 2024-05-16 | 1,793.00 | 1,817.00 | 1,760.00 | 1,766.00 | 8,830.00 | 29,448 |
| 2024-05-14 | 1,797.00 | 1,797.00 | 1,750.00 | 1,793.00 | 8,965.00 | 10,473 |
| 2024-05-13 | 1,785.00 | 1,813.00 | 1,751.00 | 1,751.00 | 8,755.00 | 32,316 |
| 2024-05-10 | 1,830.00 | 1,830.00 | 1,780.00 | 1,794.00 | 8,970.00 | 22,600 |
| 2024-05-09 | 1,850.00 | 1,899.00 | 1,800.00 | 1,800.00 | 9,000.00 | 32,234 |
| 2024-05-08 | 1,848.00 | 1,870.00 | 1,808.00 | 1,839.00 | 9,195.00 | 49,800 |
| 2024-05-07 | 1,899.00 | 1,925.00 | 1,860.00 | 1,869.00 | 9,345.00 | 31,397 |
| 2024-05-03 | 1,882.00 | 2,170.00 | 1,865.00 | 1,899.00 | 9,495.00 | 112,968 |
| 2024-05-02 | 1,841.00 | 1,896.00 | 1,797.00 | 1,887.00 | 9,435.00 | 39,283 |
| 2024-04-30 | 1,853.00 | 1,892.00 | 1,800.00 | 1,843.00 | 9,215.00 | 54,983 |
| 2024-04-29 | 1,845.00 | 1,897.00 | 1,845.00 | 1,864.00 | 9,320.00 | 21,221 |
| 2024-04-26 | 1,866.00 | 1,876.00 | 1,809.00 | 1,864.00 | 9,320.00 | 31,976 |
| 2024-04-25 | 1,860.00 | 1,866.00 | 1,788.00 | 1,866.00 | 9,330.00 | 39,147 |
| 2024-04-24 | 1,835.00 | 1,875.00 | 1,804.00 | 1,815.00 | 9,075.00 | 26,660 |
| 2024-04-23 | 1,861.00 | 1,895.00 | 1,807.00 | 1,807.00 | 9,035.00 | 44,195 |
| 2024-04-22 | 1,928.00 | 1,995.00 | 1,857.00 | 1,857.00 | 9,285.00 | 41,295 |
| 2024-04-19 | 2,005.00 | 2,020.00 | 1,920.00 | 1,928.00 | 9,640.00 | 69,886 |
| 2024-04-18 | 2,075.00 | 2,100.00 | 2,010.00 | 2,030.00 | 10,150.00 | 52,522 |
| 2024-04-17 | 2,185.00 | 2,185.00 | 2,060.00 | 2,095.00 | 10,475.00 | 52,108 |
| 2024-04-16 | 2,230.00 | 2,300.00 | 2,115.00 | 2,130.00 | 10,650.00 | 77,747 |
| 2024-04-15 | 2,190.00 | 2,380.00 | 2,035.00 | 2,330.00 | 11,650.00 | 144,840 |
| 2024-04-12 | 2,200.00 | 2,260.00 | 2,135.00 | 2,210.00 | 11,050.00 | 88,768 |
| 2024-04-11 | 2,700.00 | 2,755.00 | 2,210.00 | 2,210.00 | 11,050.00 | 248,167 |
| 2024-04-09 | 2,260.00 | 2,310.00 | 2,180.00 | 2,210.00 | 11,050.00 | 39,442 |
| 2024-04-08 | 2,225.00 | 2,395.00 | 2,215.00 | 2,255.00 | 11,275.00 | 45,505 |
| 2024-04-05 | 2,255.00 | 2,315.00 | 2,180.00 | 2,245.00 | 11,225.00 | 74,717 |
| 2024-04-04 | 2,350.00 | 2,350.00 | 2,150.00 | 2,255.00 | 11,275.00 | 77,400 |
| 2024-04-03 | 2,195.00 | 2,380.00 | 2,100.00 | 2,330.00 | 11,650.00 | 131,905 |
| 2024-04-02 | 2,435.00 | 2,450.00 | 2,195.00 | 2,195.00 | 10,975.00 | 310,642 |
| 2024-04-01 | 2,950.00 | 3,025.00 | 2,535.00 | 2,535.00 | 12,675.00 | 313,549 |
| 2024-03-29 | 2,700.00 | 3,380.00 | 2,645.00 | 2,910.00 | 14,550.00 | 1,153,139 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.