Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 1,236.00 | 1,325.00 | 1,199.00 | 1,257.00 | 6,285.00 | 22,350 |
| 2023-04-05 | 1,197.00 | 1,276.00 | 1,197.00 | 1,236.00 | 6,180.00 | 16,916 |
| 2023-04-04 | 1,223.00 | 1,223.00 | 1,191.00 | 1,196.00 | 5,980.00 | 34,147 |
| 2023-04-03 | 1,226.00 | 1,230.00 | 1,213.00 | 1,223.00 | 6,115.00 | 7,076 |
| 2023-03-31 | 1,245.00 | 1,245.00 | 1,220.00 | 1,224.00 | 6,120.00 | 8,835 |
| 2023-03-30 | 1,240.00 | 1,285.00 | 1,213.00 | 1,240.00 | 6,200.00 | 12,574 |
| 2023-03-29 | 1,202.00 | 1,239.00 | 1,190.00 | 1,239.00 | 6,195.00 | 11,706 |
| 2023-03-28 | 1,208.00 | 1,221.00 | 1,193.00 | 1,207.00 | 6,035.00 | 8,903 |
| 2023-03-27 | 1,214.00 | 1,215.00 | 1,188.00 | 1,194.00 | 5,970.00 | 11,016 |
| 2023-03-24 | 1,225.00 | 1,225.00 | 1,180.00 | 1,214.00 | 6,070.00 | 2,219 |
| 2023-03-23 | 1,237.00 | 1,237.00 | 1,201.00 | 1,229.00 | 6,145.00 | 7,616 |
| 2023-03-22 | 1,278.00 | 1,278.00 | 1,232.00 | 1,236.00 | 6,180.00 | 5,467 |
| 2023-03-21 | 1,265.00 | 1,265.00 | 1,221.00 | 1,253.00 | 6,265.00 | 7,423 |
| 2023-03-20 | 1,230.00 | 1,244.00 | 1,218.00 | 1,230.00 | 6,150.00 | 7,000 |
| 2023-03-17 | 1,219.00 | 1,241.00 | 1,218.00 | 1,230.00 | 6,150.00 | 5,481 |
| 2023-03-16 | 1,219.00 | 1,219.00 | 1,177.00 | 1,206.00 | 6,030.00 | 7,560 |
| 2023-03-15 | 1,207.00 | 1,215.00 | 1,190.00 | 1,213.00 | 6,065.00 | 6,934 |
| 2023-03-14 | 1,245.00 | 1,245.00 | 1,192.00 | 1,203.00 | 6,015.00 | 7,598 |
| 2023-03-13 | 1,220.00 | 1,254.00 | 1,208.00 | 1,245.00 | 6,225.00 | 12,385 |
| 2023-03-10 | 1,284.00 | 1,284.00 | 1,236.00 | 1,254.00 | 6,270.00 | 24,525 |
| 2023-03-09 | 1,292.00 | 1,303.00 | 1,275.00 | 1,284.00 | 6,420.00 | 7,499 |
| 2023-03-08 | 1,314.00 | 1,314.00 | 1,292.00 | 1,292.00 | 6,460.00 | 9,997 |
| 2023-03-07 | 1,358.00 | 1,358.00 | 1,300.00 | 1,305.00 | 6,525.00 | 13,682 |
| 2023-03-06 | 1,344.00 | 1,355.00 | 1,320.00 | 1,320.00 | 6,600.00 | 6,366 |
| 2023-03-03 | 1,345.00 | 1,373.00 | 1,335.00 | 1,344.00 | 6,720.00 | 4,176 |
| 2023-03-02 | 1,353.00 | 1,370.00 | 1,330.00 | 1,336.00 | 6,680.00 | 11,554 |
| 2023-02-28 | 1,338.00 | 1,378.00 | 1,330.00 | 1,353.00 | 6,765.00 | 6,022 |
| 2023-02-27 | 1,400.00 | 1,400.00 | 1,330.00 | 1,336.00 | 6,680.00 | 7,480 |
| 2023-02-24 | 1,348.00 | 1,365.00 | 1,330.00 | 1,331.00 | 6,655.00 | 4,895 |
| 2023-02-23 | 1,316.00 | 1,350.00 | 1,314.00 | 1,348.00 | 6,740.00 | 2,984 |
| 2023-02-22 | 1,350.00 | 1,350.00 | 1,330.00 | 1,330.00 | 6,650.00 | 6,538 |
| 2023-02-21 | 1,359.00 | 1,362.00 | 1,340.00 | 1,350.00 | 6,750.00 | 3,814 |
| 2023-02-20 | 1,332.00 | 1,353.00 | 1,311.00 | 1,348.00 | 6,740.00 | 9,601 |
| 2023-02-17 | 1,349.00 | 1,363.00 | 1,330.00 | 1,331.00 | 6,655.00 | 5,370 |
| 2023-02-16 | 1,299.00 | 1,354.00 | 1,286.00 | 1,350.00 | 6,750.00 | 14,405 |
| 2023-02-15 | 1,341.00 | 1,341.00 | 1,307.00 | 1,307.00 | 6,535.00 | 8,981 |
| 2023-02-14 | 1,329.00 | 1,344.00 | 1,317.00 | 1,324.00 | 6,620.00 | 7,941 |
| 2023-02-13 | 1,316.00 | 1,349.00 | 1,310.00 | 1,330.00 | 6,650.00 | 15,591 |
| 2023-02-10 | 1,405.00 | 1,405.00 | 1,325.00 | 1,330.00 | 6,650.00 | 20,021 |
| 2023-02-09 | 1,404.00 | 1,410.00 | 1,357.00 | 1,387.00 | 6,935.00 | 13,573 |
| 2023-02-08 | 1,387.00 | 1,430.00 | 1,386.00 | 1,396.00 | 6,980.00 | 18,492 |
| 2023-02-07 | 1,354.00 | 1,400.00 | 1,354.00 | 1,400.00 | 7,000.00 | 28,113 |
| 2023-02-06 | 1,344.00 | 1,366.00 | 1,326.00 | 1,365.00 | 6,825.00 | 19,375 |
| 2023-02-03 | 1,366.00 | 1,366.00 | 1,320.00 | 1,347.00 | 6,735.00 | 20,672 |
| 2023-02-02 | 1,322.00 | 1,370.00 | 1,317.00 | 1,365.00 | 6,825.00 | 19,029 |
| 2023-02-01 | 1,323.00 | 1,340.00 | 1,302.00 | 1,318.00 | 6,590.00 | 19,096 |
| 2023-01-31 | 1,325.00 | 1,325.00 | 1,301.00 | 1,323.00 | 6,615.00 | 25,245 |
| 2023-01-30 | 1,320.00 | 1,399.00 | 1,320.00 | 1,323.00 | 6,615.00 | 46,933 |
| 2023-01-27 | 1,295.00 | 1,399.00 | 1,290.00 | 1,319.00 | 6,595.00 | 202,253 |
| 2023-01-26 | 1,297.00 | 1,298.00 | 1,284.00 | 1,295.00 | 6,475.00 | 42,126 |
| 2023-01-25 | 1,319.00 | 1,319.00 | 1,279.00 | 1,287.00 | 6,435.00 | 194,800 |
| 2023-01-20 | 1,315.00 | 1,355.00 | 1,270.00 | 1,290.00 | 6,450.00 | 139,861 |
| 2023-01-19 | 1,285.00 | 1,360.00 | 1,260.00 | 1,275.00 | 6,375.00 | 69,413 |
| 2023-01-18 | 1,315.00 | 1,315.00 | 1,270.00 | 1,290.00 | 6,450.00 | 7,042 |
| 2023-01-17 | 1,285.00 | 1,290.00 | 1,265.00 | 1,280.00 | 6,400.00 | 15,080 |
| 2023-01-16 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 6,400.00 | 29,052 |
| 2023-01-13 | 1,305.00 | 1,310.00 | 1,285.00 | 1,290.00 | 6,450.00 | 17,509 |
| 2023-01-12 | 1,300.00 | 1,305.00 | 1,285.00 | 1,305.00 | 6,525.00 | 84,266 |
| 2023-01-11 | 1,310.00 | 1,355.00 | 1,275.00 | 1,290.00 | 6,450.00 | 38,745 |
| 2023-01-10 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 6,550.00 | 8,755 |
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.