Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 1,460.00 | 1,540.00 | 1,410.00 | 1,490.00 | 7,450.00 | 5,682 |
| 2022-10-13 | 1,495.00 | 1,510.00 | 1,435.00 | 1,435.00 | 7,175.00 | 5,262 |
| 2022-10-12 | 1,545.00 | 1,575.00 | 1,450.00 | 1,510.00 | 7,550.00 | 14,799 |
| 2022-10-11 | 1,640.00 | 1,655.00 | 1,530.00 | 1,530.00 | 7,650.00 | 10,943 |
| 2022-10-07 | 1,635.00 | 1,665.00 | 1,590.00 | 1,660.00 | 8,300.00 | 14,728 |
| 2022-10-06 | 1,620.00 | 1,675.00 | 1,610.00 | 1,655.00 | 8,275.00 | 44,700 |
| 2022-10-05 | 1,630.00 | 1,660.00 | 1,560.00 | 1,650.00 | 8,250.00 | 62,526 |
| 2022-10-04 | 1,685.00 | 1,750.00 | 1,590.00 | 1,650.00 | 8,250.00 | 64,420 |
| 2022-09-30 | 1,615.00 | 1,750.00 | 1,580.00 | 1,705.00 | 8,525.00 | 64,347 |
| 2022-09-29 | 1,665.00 | 1,705.00 | 1,630.00 | 1,650.00 | 8,250.00 | 20,259 |
| 2022-09-28 | 1,635.00 | 1,720.00 | 1,525.00 | 1,660.00 | 8,300.00 | 134,584 |
| 2022-09-27 | 1,485.00 | 1,685.00 | 1,485.00 | 1,685.00 | 8,425.00 | 188,263 |
| 2022-09-26 | 1,480.00 | 1,590.00 | 1,470.00 | 1,485.00 | 7,425.00 | 30,122 |
| 2022-09-23 | 1,525.00 | 1,525.00 | 1,435.00 | 1,495.00 | 7,475.00 | 17,371 |
| 2022-09-22 | 1,400.00 | 1,495.00 | 1,330.00 | 1,495.00 | 7,475.00 | 9,611 |
| 2022-09-21 | 1,410.00 | 1,470.00 | 1,410.00 | 1,425.00 | 7,125.00 | 3,392 |
| 2022-09-20 | 1,380.00 | 1,470.00 | 1,380.00 | 1,425.00 | 7,125.00 | 3,230 |
| 2022-09-19 | 1,370.00 | 1,475.00 | 1,320.00 | 1,380.00 | 6,900.00 | 16,021 |
| 2022-09-16 | 1,395.00 | 1,415.00 | 1,335.00 | 1,405.00 | 7,025.00 | 9,687 |
| 2022-09-15 | 1,415.00 | 1,435.00 | 1,395.00 | 1,395.00 | 6,975.00 | 11,243 |
| 2022-09-14 | 1,390.00 | 1,430.00 | 1,380.00 | 1,415.00 | 7,075.00 | 6,595 |
| 2022-09-13 | 1,410.00 | 1,435.00 | 1,405.00 | 1,410.00 | 7,050.00 | 2,686 |
| 2022-09-08 | 1,390.00 | 1,410.00 | 1,370.00 | 1,405.00 | 7,025.00 | 3,277 |
| 2022-09-07 | 1,410.00 | 1,415.00 | 1,355.00 | 1,395.00 | 6,975.00 | 2,810 |
| 2022-09-06 | 1,375.00 | 1,420.00 | 1,375.00 | 1,400.00 | 7,000.00 | 1,818 |
| 2022-09-05 | 1,430.00 | 1,430.00 | 1,375.00 | 1,375.00 | 6,875.00 | 5,259 |
| 2022-09-02 | 1,460.00 | 1,470.00 | 1,430.00 | 1,430.00 | 7,150.00 | 2,361 |
| 2022-09-01 | 1,500.00 | 1,525.00 | 1,415.00 | 1,500.00 | 7,500.00 | 5,117 |
| 2022-08-31 | 1,465.00 | 1,555.00 | 1,400.00 | 1,500.00 | 7,500.00 | 4,412 |
| 2022-08-30 | 1,405.00 | 1,465.00 | 1,405.00 | 1,465.00 | 7,325.00 | 4,524 |
| 2022-08-29 | 1,460.00 | 1,475.00 | 1,340.00 | 1,420.00 | 7,100.00 | 13,893 |
| 2022-08-26 | 1,540.00 | 1,560.00 | 1,455.00 | 1,460.00 | 7,300.00 | 7,150 |
| 2022-08-25 | 1,500.00 | 1,560.00 | 1,490.00 | 1,510.00 | 7,550.00 | 4,334 |
| 2022-08-24 | 1,435.00 | 1,500.00 | 1,420.00 | 1,500.00 | 7,500.00 | 6,495 |
| 2022-08-23 | 1,430.00 | 1,460.00 | 1,390.00 | 1,445.00 | 7,225.00 | 5,074 |
| 2022-08-22 | 1,455.00 | 1,515.00 | 1,420.00 | 1,445.00 | 7,225.00 | 16,493 |
| 2022-08-19 | 1,500.00 | 1,580.00 | 1,490.00 | 1,490.00 | 7,450.00 | 5,409 |
| 2022-08-18 | 1,500.00 | 1,615.00 | 1,460.00 | 1,500.00 | 7,500.00 | 36,044 |
| 2022-08-17 | 1,535.00 | 1,560.00 | 1,485.00 | 1,500.00 | 7,500.00 | 1,907 |
| 2022-08-16 | 1,535.00 | 1,540.00 | 1,465.00 | 1,520.00 | 7,600.00 | 2,374 |
| 2022-08-12 | 1,525.00 | 1,535.00 | 1,500.00 | 1,530.00 | 7,650.00 | 4,338 |
| 2022-08-11 | 1,540.00 | 1,560.00 | 1,520.00 | 1,520.00 | 7,600.00 | 7,130 |
| 2022-08-10 | 1,555.00 | 1,580.00 | 1,500.00 | 1,555.00 | 7,775.00 | 7,557 |
| 2022-08-09 | 1,575.00 | 1,655.00 | 1,555.00 | 1,555.00 | 7,775.00 | 2,331 |
| 2022-08-08 | 1,575.00 | 1,575.00 | 1,540.00 | 1,575.00 | 7,875.00 | 4,036 |
| 2022-08-05 | 1,570.00 | 1,575.00 | 1,535.00 | 1,575.00 | 7,875.00 | 7,829 |
| 2022-08-04 | 1,575.00 | 1,595.00 | 1,545.00 | 1,560.00 | 7,800.00 | 6,690 |
| 2022-08-03 | 1,605.00 | 1,640.00 | 1,580.00 | 1,580.00 | 7,900.00 | 3,558 |
| 2022-08-02 | 1,625.00 | 1,665.00 | 1,585.00 | 1,625.00 | 8,125.00 | 5,774 |
| 2022-08-01 | 1,615.00 | 1,625.00 | 1,600.00 | 1,625.00 | 8,125.00 | 6,316 |
| 2022-07-29 | 1,620.00 | 1,640.00 | 1,595.00 | 1,620.00 | 8,100.00 | 2,091 |
| 2022-07-28 | 1,630.00 | 1,660.00 | 1,600.00 | 1,620.00 | 8,100.00 | 9,897 |
| 2022-07-27 | 1,565.00 | 1,670.00 | 1,550.00 | 1,615.00 | 8,075.00 | 28,726 |
| 2022-07-26 | 1,570.00 | 1,600.00 | 1,525.00 | 1,585.00 | 7,925.00 | 3,835 |
| 2022-07-25 | 1,630.00 | 1,665.00 | 1,570.00 | 1,570.00 | 7,850.00 | 9,289 |
| 2022-07-22 | 1,590.00 | 1,665.00 | 1,590.00 | 1,645.00 | 8,225.00 | 14,387 |
| 2022-07-21 | 1,550.00 | 1,645.00 | 1,500.00 | 1,610.00 | 8,050.00 | 28,308 |
| 2022-07-20 | 1,435.00 | 1,645.00 | 1,420.00 | 1,535.00 | 7,675.00 | 98,919 |
| 2022-07-19 | 1,430.00 | 1,430.00 | 1,405.00 | 1,430.00 | 7,150.00 | 3,836 |
| 2022-07-18 | 1,415.00 | 1,440.00 | 1,410.00 | 1,425.00 | 7,125.00 | 2,219 |
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.