Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 1,283.00 | 1,283.00 | 1,227.00 | 1,228.00 | 6,140.00 | 46,734 |
| 2023-09-27 | 1,250.00 | 1,290.00 | 1,245.00 | 1,283.00 | 6,415.00 | 13,448 |
| 2023-09-26 | 1,278.00 | 1,286.00 | 1,261.00 | 1,280.00 | 6,400.00 | 12,249 |
| 2023-09-25 | 1,277.00 | 1,315.00 | 1,232.00 | 1,278.00 | 6,390.00 | 40,013 |
| 2023-09-22 | 1,287.00 | 1,330.00 | 1,272.00 | 1,277.00 | 6,385.00 | 36,613 |
| 2023-09-21 | 1,291.00 | 1,303.00 | 1,270.00 | 1,284.00 | 6,420.00 | 29,348 |
| 2023-09-20 | 1,280.00 | 1,314.00 | 1,261.00 | 1,298.00 | 6,490.00 | 32,396 |
| 2023-09-19 | 1,278.00 | 1,290.00 | 1,269.00 | 1,285.00 | 6,425.00 | 34,964 |
| 2023-09-18 | 1,274.00 | 1,293.00 | 1,257.00 | 1,284.00 | 6,420.00 | 35,900 |
| 2023-09-15 | 1,272.00 | 1,280.00 | 1,260.00 | 1,274.00 | 6,370.00 | 35,617 |
| 2023-09-14 | 1,255.00 | 1,280.00 | 1,255.00 | 1,278.00 | 6,390.00 | 22,230 |
| 2023-09-13 | 1,274.00 | 1,295.00 | 1,252.00 | 1,261.00 | 6,305.00 | 56,614 |
| 2023-09-12 | 1,289.00 | 1,294.00 | 1,255.00 | 1,274.00 | 6,370.00 | 47,407 |
| 2023-09-11 | 1,310.00 | 1,319.00 | 1,270.00 | 1,289.00 | 6,445.00 | 50,536 |
| 2023-09-08 | 1,302.00 | 1,328.00 | 1,280.00 | 1,310.00 | 6,550.00 | 62,038 |
| 2023-09-07 | 1,355.00 | 1,363.00 | 1,310.00 | 1,322.00 | 6,610.00 | 98,547 |
| 2023-09-06 | 1,403.00 | 1,407.00 | 1,336.00 | 1,350.00 | 6,750.00 | 210,335 |
| 2023-09-05 | 1,543.00 | 1,667.00 | 1,393.00 | 1,401.00 | 7,005.00 | 730,150 |
| 2023-09-04 | 1,480.00 | 1,794.00 | 1,440.00 | 1,702.00 | 8,510.00 | 2,527,156 |
| 2023-09-01 | 1,445.00 | 1,568.00 | 1,301.00 | 1,380.00 | 6,900.00 | 641,883 |
| 2023-08-31 | 1,269.00 | 1,281.00 | 1,199.00 | 1,209.00 | 6,045.00 | 37,039 |
| 2023-08-30 | 1,298.00 | 1,298.00 | 1,264.00 | 1,268.00 | 6,340.00 | 3,303 |
| 2023-08-29 | 1,265.00 | 1,350.00 | 1,241.00 | 1,263.00 | 6,315.00 | 28,722 |
| 2023-08-28 | 1,247.00 | 1,295.00 | 1,238.00 | 1,255.00 | 6,275.00 | 28,490 |
| 2023-08-25 | 1,254.00 | 1,257.00 | 1,210.00 | 1,239.00 | 6,195.00 | 21,143 |
| 2023-08-24 | 1,256.00 | 1,262.00 | 1,239.00 | 1,254.00 | 6,270.00 | 12,350 |
| 2023-08-23 | 1,291.00 | 1,299.00 | 1,255.00 | 1,256.00 | 6,280.00 | 11,265 |
| 2023-08-22 | 1,316.00 | 1,316.00 | 1,271.00 | 1,291.00 | 6,455.00 | 4,898 |
| 2023-08-21 | 1,299.00 | 1,353.00 | 1,280.00 | 1,282.00 | 6,410.00 | 9,019 |
| 2023-08-18 | 1,277.00 | 1,349.00 | 1,251.00 | 1,292.00 | 6,460.00 | 16,129 |
| 2023-08-17 | 1,301.00 | 1,310.00 | 1,238.00 | 1,290.00 | 6,450.00 | 25,007 |
| 2023-08-16 | 1,365.00 | 1,382.00 | 1,300.00 | 1,325.00 | 6,625.00 | 39,570 |
| 2023-08-14 | 1,455.00 | 1,490.00 | 1,330.00 | 1,401.00 | 7,005.00 | 77,055 |
| 2023-08-11 | 1,415.00 | 1,519.00 | 1,415.00 | 1,455.00 | 7,275.00 | 66,603 |
| 2023-08-10 | 1,387.00 | 1,460.00 | 1,300.00 | 1,403.00 | 7,015.00 | 46,430 |
| 2023-08-09 | 1,449.00 | 1,483.00 | 1,350.00 | 1,380.00 | 6,900.00 | 70,622 |
| 2023-08-08 | 1,493.00 | 1,510.00 | 1,423.00 | 1,484.00 | 7,420.00 | 36,560 |
| 2023-08-07 | 1,479.00 | 1,539.00 | 1,381.00 | 1,493.00 | 7,465.00 | 35,238 |
| 2023-08-04 | 1,430.00 | 1,480.00 | 1,409.00 | 1,480.00 | 7,400.00 | 12,988 |
| 2023-08-03 | 1,463.00 | 1,476.00 | 1,410.00 | 1,430.00 | 7,150.00 | 25,914 |
| 2023-08-02 | 1,507.00 | 1,522.00 | 1,448.00 | 1,476.00 | 7,380.00 | 13,963 |
| 2023-08-01 | 1,567.00 | 1,572.00 | 1,480.00 | 1,522.00 | 7,610.00 | 19,301 |
| 2023-07-31 | 1,578.00 | 1,589.00 | 1,540.00 | 1,572.00 | 7,860.00 | 9,700 |
| 2023-07-28 | 1,503.00 | 1,578.00 | 1,450.00 | 1,578.00 | 7,890.00 | 21,093 |
| 2023-07-27 | 1,512.00 | 1,547.00 | 1,473.00 | 1,491.00 | 7,455.00 | 26,360 |
| 2023-07-26 | 1,621.00 | 1,639.00 | 1,495.00 | 1,512.00 | 7,560.00 | 34,577 |
| 2023-07-25 | 1,650.00 | 1,650.00 | 1,582.00 | 1,621.00 | 8,105.00 | 30,043 |
| 2023-07-24 | 1,542.00 | 1,583.00 | 1,540.00 | 1,579.00 | 7,895.00 | 23,476 |
| 2023-07-21 | 1,520.00 | 1,559.00 | 1,500.00 | 1,557.00 | 7,785.00 | 13,653 |
| 2023-07-20 | 1,542.00 | 1,542.00 | 1,502.00 | 1,542.00 | 7,710.00 | 8,037 |
| 2023-07-19 | 1,581.00 | 1,581.00 | 1,493.00 | 1,542.00 | 7,710.00 | 21,877 |
| 2023-07-18 | 1,587.00 | 1,596.00 | 1,500.00 | 1,585.00 | 7,925.00 | 20,547 |
| 2023-07-17 | 1,523.00 | 1,618.00 | 1,501.00 | 1,598.00 | 7,990.00 | 31,812 |
| 2023-07-14 | 1,548.00 | 1,550.00 | 1,470.00 | 1,549.00 | 7,745.00 | 29,231 |
| 2023-07-13 | 1,506.00 | 1,600.00 | 1,491.00 | 1,548.00 | 7,740.00 | 50,710 |
| 2023-07-12 | 1,428.00 | 1,515.00 | 1,428.00 | 1,506.00 | 7,530.00 | 53,933 |
| 2023-07-11 | 1,352.00 | 1,497.00 | 1,332.00 | 1,428.00 | 7,140.00 | 54,696 |
| 2023-07-10 | 1,370.00 | 1,370.00 | 1,345.00 | 1,365.00 | 6,825.00 | 6,372 |
| 2023-07-07 | 1,440.00 | 1,447.00 | 1,300.00 | 1,370.00 | 6,850.00 | 29,991 |
| 2023-07-06 | 1,462.00 | 1,470.00 | 1,424.00 | 1,459.00 | 7,295.00 | 15,785 |
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.