Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,471.00 | 1,477.00 | 1,448.00 | 1,463.00 | 7,315.00 | 8,164 |
| 2023-07-04 | 1,465.00 | 1,479.00 | 1,421.00 | 1,477.00 | 7,385.00 | 21,482 |
| 2023-07-03 | 1,435.00 | 1,484.00 | 1,422.00 | 1,479.00 | 7,395.00 | 14,676 |
| 2023-06-30 | 1,435.00 | 1,435.00 | 1,419.00 | 1,435.00 | 7,175.00 | 8,802 |
| 2023-06-29 | 1,418.00 | 1,474.00 | 1,418.00 | 1,458.00 | 7,290.00 | 7,417 |
| 2023-06-28 | 1,456.00 | 1,456.00 | 1,411.00 | 1,424.00 | 7,120.00 | 4,136 |
| 2023-06-27 | 1,479.00 | 1,508.00 | 1,453.00 | 1,456.00 | 7,280.00 | 24,630 |
| 2023-06-26 | 1,423.00 | 1,499.00 | 1,423.00 | 1,478.00 | 7,390.00 | 25,727 |
| 2023-06-23 | 1,446.00 | 1,477.00 | 1,396.00 | 1,423.00 | 7,115.00 | 16,127 |
| 2023-06-22 | 1,391.00 | 1,502.00 | 1,391.00 | 1,432.00 | 7,160.00 | 46,139 |
| 2023-06-21 | 1,365.00 | 1,581.00 | 1,365.00 | 1,391.00 | 6,955.00 | 177,291 |
| 2023-06-20 | 1,365.00 | 1,370.00 | 1,352.00 | 1,365.00 | 6,825.00 | 7,524 |
| 2023-06-19 | 1,380.00 | 1,400.00 | 1,360.00 | 1,365.00 | 6,825.00 | 11,749 |
| 2023-06-16 | 1,358.00 | 1,384.00 | 1,358.00 | 1,378.00 | 6,890.00 | 9,338 |
| 2023-06-15 | 1,350.00 | 1,384.00 | 1,350.00 | 1,351.00 | 6,755.00 | 5,266 |
| 2023-06-14 | 1,356.00 | 1,376.00 | 1,347.00 | 1,350.00 | 6,750.00 | 7,234 |
| 2023-06-13 | 1,376.00 | 1,378.00 | 1,356.00 | 1,356.00 | 6,780.00 | 4,815 |
| 2023-06-12 | 1,380.00 | 1,394.00 | 1,362.00 | 1,373.00 | 6,865.00 | 10,068 |
| 2023-06-09 | 1,394.00 | 1,394.00 | 1,375.00 | 1,380.00 | 6,900.00 | 8,888 |
| 2023-06-08 | 1,409.00 | 1,409.00 | 1,360.00 | 1,388.00 | 6,940.00 | 10,719 |
| 2023-06-07 | 1,385.00 | 1,394.00 | 1,379.00 | 1,389.00 | 6,945.00 | 7,963 |
| 2023-06-05 | 1,360.00 | 1,380.00 | 1,338.00 | 1,379.00 | 6,895.00 | 12,761 |
| 2023-06-02 | 1,333.00 | 1,400.00 | 1,333.00 | 1,347.00 | 6,735.00 | 6,030 |
| 2023-06-01 | 1,352.00 | 1,352.00 | 1,320.00 | 1,333.00 | 6,665.00 | 6,532 |
| 2023-05-31 | 1,369.00 | 1,369.00 | 1,326.00 | 1,338.00 | 6,690.00 | 4,889 |
| 2023-05-30 | 1,320.00 | 1,343.00 | 1,300.00 | 1,337.00 | 6,685.00 | 9,186 |
| 2023-05-26 | 1,327.00 | 1,330.00 | 1,304.00 | 1,326.00 | 6,630.00 | 2,789 |
| 2023-05-25 | 1,305.00 | 1,334.00 | 1,305.00 | 1,328.00 | 6,640.00 | 3,041 |
| 2023-05-24 | 1,340.00 | 1,340.00 | 1,312.00 | 1,334.00 | 6,670.00 | 9,717 |
| 2023-05-23 | 1,342.00 | 1,342.00 | 1,318.00 | 1,331.00 | 6,655.00 | 5,860 |
| 2023-05-22 | 1,334.00 | 1,361.00 | 1,327.00 | 1,338.00 | 6,690.00 | 4,638 |
| 2023-05-19 | 1,346.00 | 1,359.00 | 1,319.00 | 1,325.00 | 6,625.00 | 7,474 |
| 2023-05-18 | 1,308.00 | 1,411.00 | 1,308.00 | 1,319.00 | 6,595.00 | 20,948 |
| 2023-05-17 | 1,298.00 | 1,331.00 | 1,270.00 | 1,301.00 | 6,505.00 | 60,416 |
| 2023-05-16 | 1,256.00 | 1,290.00 | 1,256.00 | 1,273.00 | 6,365.00 | 12,216 |
| 2023-05-15 | 1,250.00 | 1,319.00 | 1,248.00 | 1,255.00 | 6,275.00 | 34,079 |
| 2023-05-12 | 1,260.00 | 1,272.00 | 1,248.00 | 1,250.00 | 6,250.00 | 3,073 |
| 2023-05-11 | 1,260.00 | 1,272.00 | 1,247.00 | 1,260.00 | 6,300.00 | 4,267 |
| 2023-05-10 | 1,271.00 | 1,277.00 | 1,235.00 | 1,260.00 | 6,300.00 | 9,339 |
| 2023-05-09 | 1,284.00 | 1,284.00 | 1,263.00 | 1,266.00 | 6,330.00 | 2,418 |
| 2023-05-08 | 1,290.00 | 1,296.00 | 1,276.00 | 1,278.00 | 6,390.00 | 5,189 |
| 2023-05-04 | 1,270.00 | 1,320.00 | 1,252.00 | 1,290.00 | 6,450.00 | 14,738 |
| 2023-05-03 | 1,273.00 | 1,284.00 | 1,261.00 | 1,270.00 | 6,350.00 | 5,761 |
| 2023-05-02 | 1,281.00 | 1,289.00 | 1,267.00 | 1,273.00 | 6,365.00 | 7,198 |
| 2023-04-28 | 1,264.00 | 1,289.00 | 1,250.00 | 1,281.00 | 6,405.00 | 7,023 |
| 2023-04-27 | 1,251.00 | 1,263.00 | 1,228.00 | 1,263.00 | 6,315.00 | 5,635 |
| 2023-04-26 | 1,262.00 | 1,275.00 | 1,248.00 | 1,251.00 | 6,255.00 | 4,798 |
| 2023-04-25 | 1,213.00 | 1,295.00 | 1,203.00 | 1,260.00 | 6,300.00 | 28,147 |
| 2023-04-24 | 1,258.00 | 1,258.00 | 1,226.00 | 1,226.00 | 6,130.00 | 4,256 |
| 2023-04-21 | 1,273.00 | 1,285.00 | 1,216.00 | 1,273.00 | 6,365.00 | 9,726 |
| 2023-04-20 | 1,331.00 | 1,331.00 | 1,296.00 | 1,298.00 | 6,490.00 | 15,346 |
| 2023-04-19 | 1,318.00 | 1,358.00 | 1,300.00 | 1,336.00 | 6,680.00 | 10,228 |
| 2023-04-18 | 1,319.00 | 1,330.00 | 1,300.00 | 1,320.00 | 6,600.00 | 16,373 |
| 2023-04-17 | 1,283.00 | 1,320.00 | 1,277.00 | 1,319.00 | 6,595.00 | 2,988 |
| 2023-04-14 | 1,273.00 | 1,298.00 | 1,264.00 | 1,289.00 | 6,445.00 | 3,804 |
| 2023-04-13 | 1,260.00 | 1,300.00 | 1,259.00 | 1,260.00 | 6,300.00 | 18,892 |
| 2023-04-12 | 1,273.00 | 1,286.00 | 1,263.00 | 1,264.00 | 6,320.00 | 3,217 |
| 2023-04-11 | 1,269.00 | 1,289.00 | 1,260.00 | 1,270.00 | 6,350.00 | 5,372 |
| 2023-04-10 | 1,287.00 | 1,290.00 | 1,250.00 | 1,269.00 | 6,345.00 | 21,710 |
| 2023-04-07 | 1,257.00 | 1,315.00 | 1,250.00 | 1,300.00 | 6,500.00 | 19,204 |
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.