Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 2,800.00 | 2,820.00 | 2,630.00 | 2,635.00 | 13,175.00 | 59,769 |
| 2024-03-27 | 2,650.00 | 2,820.00 | 2,570.00 | 2,785.00 | 13,925.00 | 75,750 |
| 2024-03-26 | 2,730.00 | 2,820.00 | 2,600.00 | 2,650.00 | 13,250.00 | 89,998 |
| 2024-03-25 | 2,680.00 | 2,840.00 | 2,670.00 | 2,730.00 | 13,650.00 | 85,740 |
| 2024-03-22 | 2,525.00 | 2,850.00 | 2,465.00 | 2,700.00 | 13,500.00 | 238,622 |
| 2024-03-21 | 2,440.00 | 2,615.00 | 2,335.00 | 2,510.00 | 12,550.00 | 131,487 |
| 2024-03-20 | 2,415.00 | 2,480.00 | 2,320.00 | 2,400.00 | 12,000.00 | 59,802 |
| 2024-03-19 | 2,380.00 | 2,485.00 | 2,325.00 | 2,380.00 | 11,900.00 | 84,299 |
| 2024-03-18 | 2,335.00 | 2,520.00 | 2,285.00 | 2,430.00 | 12,150.00 | 67,154 |
| 2024-03-15 | 2,500.00 | 2,600.00 | 2,280.00 | 2,330.00 | 11,650.00 | 124,844 |
| 2024-03-14 | 2,405.00 | 2,545.00 | 2,320.00 | 2,455.00 | 12,275.00 | 66,189 |
| 2024-03-13 | 2,270.00 | 2,590.00 | 2,220.00 | 2,450.00 | 12,250.00 | 118,377 |
| 2024-03-12 | 2,315.00 | 2,375.00 | 2,270.00 | 2,285.00 | 11,425.00 | 22,297 |
| 2024-03-11 | 2,300.00 | 2,380.00 | 2,225.00 | 2,305.00 | 11,525.00 | 28,897 |
| 2024-03-08 | 2,180.00 | 2,460.00 | 2,180.00 | 2,305.00 | 11,525.00 | 137,118 |
| 2024-03-07 | 2,575.00 | 2,610.00 | 2,170.00 | 2,170.00 | 10,850.00 | 157,107 |
| 2024-03-06 | 2,215.00 | 2,620.00 | 2,150.00 | 2,620.00 | 13,100.00 | 201,175 |
| 2024-03-05 | 2,280.00 | 2,390.00 | 2,230.00 | 2,260.00 | 11,300.00 | 58,204 |
| 2024-03-04 | 2,330.00 | 2,330.00 | 2,130.00 | 2,300.00 | 11,500.00 | 62,351 |
| 2024-02-29 | 2,315.00 | 2,335.00 | 2,225.00 | 2,275.00 | 11,375.00 | 34,204 |
| 2024-02-28 | 2,355.00 | 2,385.00 | 2,250.00 | 2,310.00 | 11,550.00 | 26,475 |
| 2024-02-27 | 2,455.00 | 2,505.00 | 2,330.00 | 2,350.00 | 11,750.00 | 36,070 |
| 2024-02-26 | 2,380.00 | 2,550.00 | 2,320.00 | 2,455.00 | 12,275.00 | 52,471 |
| 2024-02-23 | 2,705.00 | 2,745.00 | 2,385.00 | 2,450.00 | 12,250.00 | 113,183 |
| 2024-02-22 | 2,515.00 | 2,720.00 | 2,500.00 | 2,700.00 | 13,500.00 | 98,708 |
| 2024-02-21 | 2,565.00 | 2,600.00 | 2,465.00 | 2,540.00 | 12,700.00 | 58,926 |
| 2024-02-20 | 2,360.00 | 2,575.00 | 2,345.00 | 2,570.00 | 12,850.00 | 130,755 |
| 2024-02-19 | 2,370.00 | 2,440.00 | 2,300.00 | 2,370.00 | 11,850.00 | 42,256 |
| 2024-02-16 | 2,375.00 | 2,380.00 | 2,230.00 | 2,375.00 | 11,875.00 | 80,248 |
| 2024-02-15 | 2,440.00 | 2,440.00 | 2,330.00 | 2,365.00 | 11,825.00 | 32,503 |
| 2024-02-14 | 2,360.00 | 2,450.00 | 2,240.00 | 2,440.00 | 12,200.00 | 44,968 |
| 2024-02-13 | 2,370.00 | 2,395.00 | 2,330.00 | 2,390.00 | 11,950.00 | 40,436 |
| 2024-02-08 | 2,500.00 | 2,540.00 | 2,375.00 | 2,410.00 | 12,050.00 | 46,668 |
| 2024-02-07 | 2,390.00 | 2,590.00 | 2,305.00 | 2,500.00 | 12,500.00 | 100,829 |
| 2024-02-06 | 2,400.00 | 2,430.00 | 2,215.00 | 2,360.00 | 11,800.00 | 92,929 |
| 2024-02-05 | 2,370.00 | 2,440.00 | 2,250.00 | 2,365.00 | 11,825.00 | 76,713 |
| 2024-02-02 | 2,450.00 | 2,510.00 | 2,285.00 | 2,380.00 | 11,900.00 | 152,085 |
| 2024-02-01 | 2,675.00 | 2,675.00 | 2,460.00 | 2,470.00 | 12,350.00 | 95,091 |
| 2024-01-31 | 2,650.00 | 2,675.00 | 2,530.00 | 2,620.00 | 13,100.00 | 42,187 |
| 2024-01-30 | 2,680.00 | 2,775.00 | 2,500.00 | 2,650.00 | 13,250.00 | 172,311 |
| 2024-01-29 | 2,750.00 | 2,770.00 | 2,515.00 | 2,685.00 | 13,425.00 | 134,261 |
| 2024-01-26 | 2,905.00 | 2,950.00 | 2,820.00 | 2,820.00 | 14,100.00 | 77,360 |
| 2024-01-25 | 2,890.00 | 3,010.00 | 2,795.00 | 2,930.00 | 14,650.00 | 85,796 |
| 2024-01-24 | 2,980.00 | 3,010.00 | 2,850.00 | 2,900.00 | 14,500.00 | 162,784 |
| 2024-01-23 | 2,990.00 | 3,100.00 | 2,735.00 | 3,040.00 | 15,200.00 | 316,217 |
| 2024-01-22 | 2,470.00 | 2,895.00 | 2,470.00 | 2,870.00 | 14,350.00 | 377,110 |
| 2024-01-19 | 2,415.00 | 2,570.00 | 2,365.00 | 2,530.00 | 12,650.00 | 181,655 |
| 2024-01-18 | 2,550.00 | 2,705.00 | 2,370.00 | 2,495.00 | 12,475.00 | 378,756 |
| 2024-01-17 | 2,695.00 | 3,130.00 | 2,440.00 | 2,745.00 | 13,725.00 | 681,054 |
| 2024-01-16 | 2,630.00 | 2,810.00 | 2,455.00 | 2,750.00 | 13,750.00 | 540,888 |
| 2024-01-15 | 2,390.00 | 2,955.00 | 2,305.00 | 2,665.00 | 13,325.00 | 2,131,566 |
| 2024-01-12 | 1,946.00 | 2,605.00 | 1,945.00 | 2,420.00 | 12,100.00 | 2,775,808 |
| 2024-01-11 | 2,035.00 | 2,070.00 | 1,928.00 | 2,005.00 | 10,025.00 | 367,259 |
| 2024-01-10 | 2,215.00 | 2,375.00 | 1,900.00 | 1,995.00 | 9,975.00 | 2,167,304 |
| 2024-01-09 | 2,095.00 | 2,095.00 | 1,956.00 | 2,095.00 | 10,475.00 | 3,168,598 |
| 2024-01-08 | 1,467.00 | 1,700.00 | 1,449.00 | 1,613.00 | 8,065.00 | 335,515 |
| 2024-01-05 | 1,465.00 | 1,600.00 | 1,449.00 | 1,449.00 | 7,245.00 | 61,131 |
| 2024-01-04 | 1,436.00 | 1,523.00 | 1,436.00 | 1,464.00 | 7,320.00 | 21,999 |
| 2024-01-03 | 1,409.00 | 1,462.00 | 1,390.00 | 1,459.00 | 7,295.00 | 26,871 |
| 2024-01-02 | 1,329.00 | 1,409.00 | 1,326.00 | 1,409.00 | 7,045.00 | 15,282 |
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.