Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,445.00 | 1,445.00 | 1,400.00 | 1,425.00 | 7,125.00 | 5,916 |
| 2022-07-14 | 1,455.00 | 1,455.00 | 1,415.00 | 1,445.00 | 7,225.00 | 4,354 |
| 2022-07-13 | 1,440.00 | 1,485.00 | 1,440.00 | 1,460.00 | 7,300.00 | 4,919 |
| 2022-07-12 | 1,475.00 | 1,485.00 | 1,410.00 | 1,485.00 | 7,425.00 | 3,660 |
| 2022-07-11 | 1,385.00 | 1,490.00 | 1,375.00 | 1,490.00 | 7,450.00 | 6,372 |
| 2022-07-08 | 1,355.00 | 1,445.00 | 1,340.00 | 1,400.00 | 7,000.00 | 10,164 |
| 2022-07-07 | 1,370.00 | 1,385.00 | 1,310.00 | 1,350.00 | 6,750.00 | 25,192 |
| 2022-07-06 | 1,355.00 | 1,375.00 | 1,335.00 | 1,335.00 | 6,675.00 | 13,767 |
| 2022-07-05 | 1,335.00 | 1,385.00 | 1,325.00 | 1,350.00 | 6,750.00 | 5,679 |
| 2022-07-04 | 1,370.00 | 1,390.00 | 1,280.00 | 1,325.00 | 6,625.00 | 45,946 |
| 2022-07-01 | 1,390.00 | 1,430.00 | 1,365.00 | 1,375.00 | 6,875.00 | 7,908 |
| 2022-06-30 | 1,470.00 | 1,470.00 | 1,405.00 | 1,420.00 | 7,100.00 | 6,528 |
| 2022-06-29 | 1,410.00 | 1,530.00 | 1,410.00 | 1,460.00 | 7,300.00 | 12,719 |
| 2022-06-28 | 1,455.00 | 1,480.00 | 1,420.00 | 1,460.00 | 7,300.00 | 10,972 |
| 2022-06-27 | 1,485.00 | 1,495.00 | 1,425.00 | 1,455.00 | 7,275.00 | 28,024 |
| 2022-06-24 | 1,300.00 | 1,690.00 | 1,290.00 | 1,460.00 | 7,300.00 | 277,774 |
| 2022-06-23 | 1,355.00 | 1,365.00 | 1,280.00 | 1,305.00 | 6,525.00 | 15,272 |
| 2022-06-22 | 1,450.00 | 1,495.00 | 1,350.00 | 1,350.00 | 6,750.00 | 13,897 |
| 2022-06-21 | 1,445.00 | 1,500.00 | 1,445.00 | 1,450.00 | 7,250.00 | 6,169 |
| 2022-06-20 | 1,560.00 | 1,560.00 | 1,405.00 | 1,470.00 | 7,350.00 | 40,146 |
| 2022-06-17 | 1,420.00 | 1,565.00 | 1,350.00 | 1,565.00 | 7,825.00 | 28,734 |
| 2022-06-16 | 1,410.00 | 1,455.00 | 1,410.00 | 1,440.00 | 7,200.00 | 4,883 |
| 2022-06-15 | 1,505.00 | 1,505.00 | 1,390.00 | 1,405.00 | 7,025.00 | 25,628 |
| 2022-06-14 | 1,520.00 | 1,530.00 | 1,460.00 | 1,520.00 | 7,600.00 | 12,510 |
| 2022-06-13 | 1,545.00 | 1,600.00 | 1,515.00 | 1,565.00 | 7,825.00 | 10,000 |
| 2022-06-10 | 1,575.00 | 1,580.00 | 1,540.00 | 1,580.00 | 7,900.00 | 4,846 |
| 2022-06-09 | 1,605.00 | 1,615.00 | 1,565.00 | 1,575.00 | 7,875.00 | 6,495 |
| 2022-06-08 | 1,600.00 | 1,625.00 | 1,580.00 | 1,605.00 | 8,025.00 | 6,789 |
| 2022-06-07 | 1,605.00 | 1,620.00 | 1,595.00 | 1,605.00 | 8,025.00 | 4,417 |
| 2022-06-03 | 1,615.00 | 1,630.00 | 1,580.00 | 1,605.00 | 8,025.00 | 6,541 |
| 2022-06-02 | 1,625.00 | 1,630.00 | 1,600.00 | 1,630.00 | 8,150.00 | 6,503 |
| 2022-05-31 | 1,650.00 | 1,650.00 | 1,600.00 | 1,625.00 | 8,125.00 | 32,456 |
| 2022-05-30 | 1,620.00 | 1,645.00 | 1,590.00 | 1,620.00 | 8,100.00 | 4,207 |
| 2022-05-27 | 1,625.00 | 1,675.00 | 1,610.00 | 1,615.00 | 8,075.00 | 4,336 |
| 2022-05-26 | 1,615.00 | 1,675.00 | 1,605.00 | 1,625.00 | 8,125.00 | 6,158 |
| 2022-05-25 | 1,605.00 | 1,630.00 | 1,580.00 | 1,625.00 | 8,125.00 | 5,516 |
| 2022-05-24 | 1,585.00 | 1,645.00 | 1,545.00 | 1,605.00 | 8,025.00 | 18,546 |
| 2022-05-23 | 1,590.00 | 1,605.00 | 1,545.00 | 1,580.00 | 7,900.00 | 11,017 |
| 2022-05-20 | 1,625.00 | 1,625.00 | 1,545.00 | 1,590.00 | 7,950.00 | 25,887 |
| 2022-05-19 | 1,655.00 | 1,680.00 | 1,595.00 | 1,620.00 | 8,100.00 | 34,285 |
| 2022-05-18 | 1,665.00 | 1,750.00 | 1,660.00 | 1,680.00 | 8,400.00 | 12,467 |
| 2022-05-17 | 1,680.00 | 1,750.00 | 1,650.00 | 1,670.00 | 8,350.00 | 29,800 |
| 2022-05-16 | 1,635.00 | 1,685.00 | 1,635.00 | 1,665.00 | 8,325.00 | 6,211 |
| 2022-05-13 | 1,605.00 | 1,650.00 | 1,605.00 | 1,635.00 | 8,175.00 | 5,190 |
| 2022-05-12 | 1,660.00 | 1,690.00 | 1,600.00 | 1,605.00 | 8,025.00 | 12,450 |
| 2022-05-11 | 1,670.00 | 1,690.00 | 1,640.00 | 1,645.00 | 8,225.00 | 13,790 |
| 2022-05-10 | 1,670.00 | 1,690.00 | 1,620.00 | 1,670.00 | 8,350.00 | 11,678 |
| 2022-05-09 | 1,720.00 | 1,750.00 | 1,680.00 | 1,695.00 | 8,475.00 | 18,922 |
| 2022-05-06 | 1,785.00 | 1,785.00 | 1,680.00 | 1,760.00 | 8,800.00 | 23,317 |
| 2022-05-04 | 1,850.00 | 1,860.00 | 1,795.00 | 1,800.00 | 9,000.00 | 15,329 |
| 2022-05-03 | 1,850.00 | 1,870.00 | 1,820.00 | 1,850.00 | 9,250.00 | 13,296 |
| 2022-05-02 | 1,790.00 | 1,910.00 | 1,780.00 | 1,860.00 | 9,300.00 | 166,829 |
| 2022-04-29 | 1,725.00 | 1,945.00 | 1,725.00 | 1,790.00 | 8,950.00 | 163,933 |
| 2022-04-28 | 1,720.00 | 1,750.00 | 1,695.00 | 1,725.00 | 8,625.00 | 12,727 |
| 2022-04-27 | 1,740.00 | 1,750.00 | 1,680.00 | 1,725.00 | 8,625.00 | 14,965 |
| 2022-04-26 | 1,775.00 | 1,785.00 | 1,750.00 | 1,780.00 | 8,900.00 | 14,525 |
| 2022-04-25 | 1,780.00 | 1,820.00 | 1,780.00 | 1,785.00 | 8,925.00 | 20,838 |
| 2022-04-22 | 1,870.00 | 1,870.00 | 1,805.00 | 1,835.00 | 9,175.00 | 20,451 |
| 2022-04-21 | 1,830.00 | 1,880.00 | 1,775.00 | 1,875.00 | 9,375.00 | 57,716 |
| 2022-04-20 | 1,810.00 | 1,870.00 | 1,780.00 | 1,830.00 | 9,150.00 | 71,134 |
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.