Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 1,329.00 | 1,409.00 | 1,326.00 | 1,409.00 | 7,045.00 | 15,282 |
| 2023-12-28 | 1,358.00 | 1,360.00 | 1,348.00 | 1,360.00 | 6,800.00 | 3,173 |
| 2023-12-27 | 1,361.00 | 1,377.00 | 1,344.00 | 1,355.00 | 6,775.00 | 8,605 |
| 2023-12-26 | 1,398.00 | 1,398.00 | 1,360.00 | 1,361.00 | 6,805.00 | 15,684 |
| 2023-12-22 | 1,370.00 | 1,391.00 | 1,364.00 | 1,388.00 | 6,940.00 | 15,850 |
| 2023-12-21 | 1,391.00 | 1,398.00 | 1,385.00 | 1,389.00 | 6,945.00 | 16,456 |
| 2023-12-20 | 1,390.00 | 1,393.00 | 1,372.00 | 1,391.00 | 6,955.00 | 11,961 |
| 2023-12-19 | 1,398.00 | 1,398.00 | 1,361.00 | 1,390.00 | 6,950.00 | 9,909 |
| 2023-12-18 | 1,354.00 | 1,410.00 | 1,354.00 | 1,378.00 | 6,890.00 | 14,053 |
| 2023-12-15 | 1,356.00 | 1,369.00 | 1,330.00 | 1,354.00 | 6,770.00 | 15,376 |
| 2023-12-14 | 1,354.00 | 1,390.00 | 1,304.00 | 1,354.00 | 6,770.00 | 9,626 |
| 2023-12-13 | 1,378.00 | 1,386.00 | 1,333.00 | 1,354.00 | 6,770.00 | 8,301 |
| 2023-12-12 | 1,344.00 | 1,430.00 | 1,344.00 | 1,378.00 | 6,890.00 | 16,064 |
| 2023-12-11 | 1,304.00 | 1,350.00 | 1,304.00 | 1,344.00 | 6,720.00 | 10,976 |
| 2023-12-08 | 1,292.00 | 1,322.00 | 1,292.00 | 1,304.00 | 6,520.00 | 5,604 |
| 2023-12-07 | 1,297.00 | 1,320.00 | 1,294.00 | 1,303.00 | 6,515.00 | 2,965 |
| 2023-12-06 | 1,295.00 | 1,329.00 | 1,293.00 | 1,309.00 | 6,545.00 | 8,089 |
| 2023-12-05 | 1,335.00 | 1,335.00 | 1,290.00 | 1,297.00 | 6,485.00 | 15,164 |
| 2023-12-04 | 1,330.00 | 1,354.00 | 1,313.00 | 1,335.00 | 6,675.00 | 20,345 |
| 2023-12-01 | 1,282.00 | 1,330.00 | 1,276.00 | 1,325.00 | 6,625.00 | 38,349 |
| 2023-11-30 | 1,295.00 | 1,305.00 | 1,267.00 | 1,276.00 | 6,380.00 | 13,569 |
| 2023-11-29 | 1,315.00 | 1,320.00 | 1,293.00 | 1,295.00 | 6,475.00 | 11,827 |
| 2023-11-28 | 1,320.00 | 1,325.00 | 1,276.00 | 1,325.00 | 6,625.00 | 22,173 |
| 2023-11-27 | 1,350.00 | 1,350.00 | 1,250.00 | 1,289.00 | 6,445.00 | 11,037 |
| 2023-11-24 | 1,364.00 | 1,364.00 | 1,305.00 | 1,320.00 | 6,600.00 | 9,351 |
| 2023-11-23 | 1,313.00 | 1,410.00 | 1,307.00 | 1,336.00 | 6,680.00 | 8,210 |
| 2023-11-22 | 1,344.00 | 1,344.00 | 1,285.00 | 1,312.00 | 6,560.00 | 86,009 |
| 2023-11-21 | 1,365.00 | 1,388.00 | 1,286.00 | 1,344.00 | 6,720.00 | 15,040 |
| 2023-11-20 | 1,398.00 | 1,435.00 | 1,354.00 | 1,365.00 | 6,825.00 | 9,294 |
| 2023-11-17 | 1,408.00 | 1,408.00 | 1,268.00 | 1,364.00 | 6,820.00 | 33,816 |
| 2023-11-16 | 1,337.00 | 1,368.00 | 1,330.00 | 1,354.00 | 6,770.00 | 27,510 |
| 2023-11-15 | 1,305.00 | 1,365.00 | 1,303.00 | 1,337.00 | 6,685.00 | 58,966 |
| 2023-11-14 | 1,200.00 | 1,300.00 | 1,191.00 | 1,299.00 | 6,495.00 | 67,965 |
| 2023-11-13 | 1,121.00 | 1,267.00 | 1,121.00 | 1,209.00 | 6,045.00 | 170,300 |
| 2023-11-10 | 1,122.00 | 1,141.00 | 1,122.00 | 1,132.00 | 5,660.00 | 3,112 |
| 2023-11-09 | 1,157.00 | 1,157.00 | 1,136.00 | 1,144.00 | 5,720.00 | 4,089 |
| 2023-11-08 | 1,138.00 | 1,151.00 | 1,121.00 | 1,133.00 | 5,665.00 | 22,252 |
| 2023-11-07 | 1,166.00 | 1,166.00 | 1,135.00 | 1,161.00 | 5,805.00 | 7,119 |
| 2023-11-06 | 1,164.00 | 1,192.00 | 1,152.00 | 1,152.00 | 5,760.00 | 30,266 |
| 2023-11-03 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 5,750.00 | 2,922 |
| 2023-11-02 | 1,149.00 | 1,149.00 | 1,135.00 | 1,145.00 | 5,725.00 | 7,785 |
| 2023-11-01 | 1,125.00 | 1,150.00 | 1,120.00 | 1,137.00 | 5,685.00 | 12,090 |
| 2023-10-31 | 1,128.00 | 1,164.00 | 1,128.00 | 1,137.00 | 5,685.00 | 8,377 |
| 2023-10-30 | 1,102.00 | 1,162.00 | 1,096.00 | 1,128.00 | 5,640.00 | 17,554 |
| 2023-10-27 | 1,063.00 | 1,111.00 | 1,056.00 | 1,102.00 | 5,510.00 | 10,835 |
| 2023-10-26 | 1,081.00 | 1,088.00 | 1,064.00 | 1,070.00 | 5,350.00 | 9,227 |
| 2023-10-25 | 1,061.00 | 1,100.00 | 1,061.00 | 1,098.00 | 5,490.00 | 6,956 |
| 2023-10-24 | 1,062.00 | 1,067.00 | 1,050.00 | 1,066.00 | 5,330.00 | 14,764 |
| 2023-10-23 | 1,051.00 | 1,083.00 | 1,051.00 | 1,067.00 | 5,335.00 | 13,778 |
| 2023-10-20 | 1,104.00 | 1,110.00 | 1,071.00 | 1,071.00 | 5,355.00 | 14,622 |
| 2023-10-19 | 1,141.00 | 1,141.00 | 1,102.00 | 1,110.00 | 5,550.00 | 19,926 |
| 2023-10-18 | 1,150.00 | 1,170.00 | 1,132.00 | 1,141.00 | 5,705.00 | 12,088 |
| 2023-10-17 | 1,157.00 | 1,170.00 | 1,140.00 | 1,142.00 | 5,710.00 | 14,034 |
| 2023-10-16 | 1,225.00 | 1,225.00 | 1,156.00 | 1,157.00 | 5,785.00 | 16,868 |
| 2023-10-13 | 1,212.00 | 1,255.00 | 1,171.00 | 1,181.00 | 5,905.00 | 18,273 |
| 2023-10-12 | 1,231.00 | 1,231.00 | 1,148.00 | 1,212.00 | 6,060.00 | 29,407 |
| 2023-10-11 | 1,232.00 | 1,260.00 | 1,227.00 | 1,232.00 | 6,160.00 | 7,089 |
| 2023-10-10 | 1,218.00 | 1,296.00 | 1,190.00 | 1,296.00 | 6,480.00 | 72,219 |
| 2023-10-06 | 1,215.00 | 1,244.00 | 1,201.00 | 1,217.00 | 6,085.00 | 29,619 |
| 2023-10-05 | 1,235.00 | 1,268.00 | 1,218.00 | 1,220.00 | 6,100.00 | 9,967 |
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.