Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,340.00 | 1,380.00 | 1,295.00 | 1,300.00 | 6,500.00 | 68,933 |
| 2023-01-06 | 1,335.00 | 1,365.00 | 1,295.00 | 1,340.00 | 6,700.00 | 56,351 |
| 2023-01-05 | 1,350.00 | 1,485.00 | 1,280.00 | 1,325.00 | 6,625.00 | 101,769 |
| 2023-01-04 | 1,320.00 | 1,325.00 | 1,300.00 | 1,325.00 | 6,625.00 | 850 |
| 2023-01-03 | 1,275.00 | 1,335.00 | 1,270.00 | 1,320.00 | 6,600.00 | 4,502 |
| 2023-01-02 | 1,325.00 | 1,340.00 | 1,305.00 | 1,305.00 | 6,525.00 | 1,997 |
| 2022-12-29 | 1,330.00 | 1,340.00 | 1,310.00 | 1,340.00 | 6,700.00 | 4,387 |
| 2022-12-28 | 1,360.00 | 1,360.00 | 1,315.00 | 1,340.00 | 6,700.00 | 3,368 |
| 2022-12-27 | 1,315.00 | 1,385.00 | 1,315.00 | 1,320.00 | 6,600.00 | 6,135 |
| 2022-12-26 | 1,310.00 | 1,350.00 | 1,305.00 | 1,315.00 | 6,575.00 | 5,548 |
| 2022-12-23 | 1,370.00 | 1,375.00 | 1,305.00 | 1,305.00 | 6,525.00 | 5,858 |
| 2022-12-22 | 1,385.00 | 1,385.00 | 1,360.00 | 1,360.00 | 6,800.00 | 1,597 |
| 2022-12-21 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 6,875.00 | 947 |
| 2022-12-20 | 1,370.00 | 1,390.00 | 1,355.00 | 1,370.00 | 6,850.00 | 1,588 |
| 2022-12-19 | 1,365.00 | 1,395.00 | 1,340.00 | 1,380.00 | 6,900.00 | 7,170 |
| 2022-12-16 | 1,380.00 | 1,400.00 | 1,360.00 | 1,385.00 | 6,925.00 | 2,477 |
| 2022-12-15 | 1,385.00 | 1,390.00 | 1,365.00 | 1,390.00 | 6,950.00 | 1,327 |
| 2022-12-14 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 6,825.00 | 2,936 |
| 2022-12-13 | 1,365.00 | 1,405.00 | 1,355.00 | 1,395.00 | 6,975.00 | 3,325 |
| 2022-12-12 | 1,410.00 | 1,415.00 | 1,350.00 | 1,365.00 | 6,825.00 | 3,990 |
| 2022-12-09 | 1,310.00 | 1,415.00 | 1,280.00 | 1,400.00 | 7,000.00 | 13,826 |
| 2022-12-08 | 1,330.00 | 1,340.00 | 1,280.00 | 1,310.00 | 6,550.00 | 12,900 |
| 2022-12-07 | 1,395.00 | 1,405.00 | 1,340.00 | 1,340.00 | 6,700.00 | 25,751 |
| 2022-12-06 | 1,390.00 | 1,415.00 | 1,380.00 | 1,415.00 | 7,075.00 | 2,974 |
| 2022-12-05 | 1,370.00 | 1,460.00 | 1,360.00 | 1,405.00 | 7,025.00 | 12,233 |
| 2022-12-02 | 1,385.00 | 1,395.00 | 1,360.00 | 1,380.00 | 6,900.00 | 3,918 |
| 2022-12-01 | 1,410.00 | 1,425.00 | 1,370.00 | 1,385.00 | 6,925.00 | 6,537 |
| 2022-11-30 | 1,430.00 | 1,430.00 | 1,385.00 | 1,410.00 | 7,050.00 | 1,749 |
| 2022-11-29 | 1,400.00 | 1,415.00 | 1,380.00 | 1,415.00 | 7,075.00 | 2,857 |
| 2022-11-28 | 1,425.00 | 1,450.00 | 1,365.00 | 1,415.00 | 7,075.00 | 3,946 |
| 2022-11-25 | 1,445.00 | 1,445.00 | 1,400.00 | 1,425.00 | 7,125.00 | 1,290 |
| 2022-11-24 | 1,400.00 | 1,430.00 | 1,385.00 | 1,430.00 | 7,150.00 | 6,740 |
| 2022-11-23 | 1,365.00 | 1,410.00 | 1,365.00 | 1,400.00 | 7,000.00 | 2,372 |
| 2022-11-22 | 1,340.00 | 1,405.00 | 1,330.00 | 1,380.00 | 6,900.00 | 4,996 |
| 2022-11-21 | 1,385.00 | 1,395.00 | 1,345.00 | 1,350.00 | 6,750.00 | 3,473 |
| 2022-11-18 | 1,360.00 | 1,395.00 | 1,360.00 | 1,370.00 | 6,850.00 | 4,112 |
| 2022-11-17 | 1,430.00 | 1,450.00 | 1,360.00 | 1,360.00 | 6,800.00 | 9,047 |
| 2022-11-16 | 1,450.00 | 1,455.00 | 1,415.00 | 1,430.00 | 7,150.00 | 2,454 |
| 2022-11-15 | 1,420.00 | 1,455.00 | 1,390.00 | 1,450.00 | 7,250.00 | 5,125 |
| 2022-11-14 | 1,470.00 | 1,470.00 | 1,360.00 | 1,435.00 | 7,175.00 | 9,070 |
| 2022-11-11 | 1,450.00 | 1,480.00 | 1,430.00 | 1,455.00 | 7,275.00 | 4,919 |
| 2022-11-10 | 1,420.00 | 1,445.00 | 1,400.00 | 1,440.00 | 7,200.00 | 2,823 |
| 2022-11-09 | 1,425.00 | 1,455.00 | 1,395.00 | 1,420.00 | 7,100.00 | 4,645 |
| 2022-11-08 | 1,400.00 | 1,440.00 | 1,390.00 | 1,410.00 | 7,050.00 | 5,847 |
| 2022-11-07 | 1,400.00 | 1,415.00 | 1,375.00 | 1,390.00 | 6,950.00 | 1,934 |
| 2022-11-04 | 1,400.00 | 1,435.00 | 1,370.00 | 1,390.00 | 6,950.00 | 2,699 |
| 2022-11-03 | 1,400.00 | 1,410.00 | 1,370.00 | 1,400.00 | 7,000.00 | 2,405 |
| 2022-11-02 | 1,435.00 | 1,440.00 | 1,400.00 | 1,400.00 | 7,000.00 | 6,990 |
| 2022-11-01 | 1,445.00 | 1,445.00 | 1,400.00 | 1,435.00 | 7,175.00 | 15,020 |
| 2022-10-31 | 1,440.00 | 1,450.00 | 1,415.00 | 1,440.00 | 7,200.00 | 1,573 |
| 2022-10-28 | 1,465.00 | 1,490.00 | 1,410.00 | 1,435.00 | 7,175.00 | 4,033 |
| 2022-10-27 | 1,485.00 | 1,555.00 | 1,445.00 | 1,460.00 | 7,300.00 | 3,713 |
| 2022-10-26 | 1,465.00 | 1,510.00 | 1,440.00 | 1,440.00 | 7,200.00 | 3,209 |
| 2022-10-25 | 1,470.00 | 1,550.00 | 1,465.00 | 1,465.00 | 7,325.00 | 3,909 |
| 2022-10-24 | 1,440.00 | 1,480.00 | 1,440.00 | 1,470.00 | 7,350.00 | 4,270 |
| 2022-10-21 | 1,475.00 | 1,480.00 | 1,420.00 | 1,440.00 | 7,200.00 | 2,124 |
| 2022-10-20 | 1,500.00 | 1,530.00 | 1,480.00 | 1,490.00 | 7,450.00 | 876 |
| 2022-10-19 | 1,455.00 | 1,545.00 | 1,440.00 | 1,515.00 | 7,575.00 | 8,755 |
| 2022-10-18 | 1,450.00 | 1,500.00 | 1,430.00 | 1,455.00 | 7,275.00 | 5,382 |
| 2022-10-17 | 1,490.00 | 1,490.00 | 1,435.00 | 1,450.00 | 7,250.00 | 3,600 |
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.