Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,790.00 | 1,820.00 | 1,770.00 | 1,790.00 | 8,950.00 | 22,593 |
| 2022-04-18 | 1,770.00 | 1,800.00 | 1,755.00 | 1,790.00 | 8,950.00 | 19,735 |
| 2022-04-15 | 1,800.00 | 1,810.00 | 1,765.00 | 1,770.00 | 8,850.00 | 34,228 |
| 2022-04-14 | 1,800.00 | 1,860.00 | 1,770.00 | 1,800.00 | 9,000.00 | 77,151 |
| 2022-04-13 | 1,720.00 | 1,820.00 | 1,680.00 | 1,770.00 | 8,850.00 | 112,041 |
| 2022-04-12 | 1,770.00 | 1,800.00 | 1,715.00 | 1,725.00 | 8,625.00 | 70,548 |
| 2022-04-11 | 1,705.00 | 1,770.00 | 1,560.00 | 1,765.00 | 8,825.00 | 153,716 |
| 2022-04-08 | 1,670.00 | 1,705.00 | 1,660.00 | 1,705.00 | 8,525.00 | 17,050 |
| 2022-04-07 | 1,735.00 | 1,735.00 | 1,665.00 | 1,675.00 | 8,375.00 | 30,669 |
| 2022-04-06 | 1,755.00 | 1,755.00 | 1,705.00 | 1,740.00 | 8,700.00 | 24,682 |
| 2022-04-05 | 1,740.00 | 1,765.00 | 1,680.00 | 1,760.00 | 8,800.00 | 107,282 |
| 2022-04-04 | 1,705.00 | 1,730.00 | 1,665.00 | 1,705.00 | 8,525.00 | 24,141 |
| 2022-04-01 | 1,675.00 | 1,730.00 | 1,645.00 | 1,705.00 | 8,525.00 | 45,592 |
| 2022-03-31 | 1,645.00 | 1,680.00 | 1,645.00 | 1,675.00 | 8,375.00 | 11,059 |
| 2022-03-30 | 1,645.00 | 1,665.00 | 1,620.00 | 1,650.00 | 8,250.00 | 14,382 |
| 2022-03-29 | 1,645.00 | 1,675.00 | 1,625.00 | 1,645.00 | 8,225.00 | 14,456 |
| 2022-03-28 | 1,655.00 | 1,660.00 | 1,620.00 | 1,645.00 | 8,225.00 | 13,134 |
| 2022-03-25 | 1,645.00 | 1,665.00 | 1,635.00 | 1,655.00 | 8,275.00 | 12,730 |
| 2022-03-24 | 1,620.00 | 1,665.00 | 1,610.00 | 1,645.00 | 8,225.00 | 13,365 |
| 2022-03-23 | 1,685.00 | 1,685.00 | 1,610.00 | 1,640.00 | 8,200.00 | 14,934 |
| 2022-03-22 | 1,660.00 | 1,700.00 | 1,650.00 | 1,685.00 | 8,425.00 | 35,603 |
| 2022-03-21 | 1,650.00 | 1,670.00 | 1,605.00 | 1,660.00 | 8,300.00 | 16,465 |
| 2022-03-18 | 1,635.00 | 1,655.00 | 1,615.00 | 1,645.00 | 8,225.00 | 11,516 |
| 2022-03-17 | 1,615.00 | 1,680.00 | 1,610.00 | 1,635.00 | 8,175.00 | 31,988 |
| 2022-03-16 | 1,630.00 | 1,645.00 | 1,575.00 | 1,610.00 | 8,050.00 | 11,008 |
| 2022-03-15 | 1,580.00 | 1,645.00 | 1,570.00 | 1,630.00 | 8,150.00 | 14,307 |
| 2022-03-14 | 1,655.00 | 1,660.00 | 1,500.00 | 1,620.00 | 8,100.00 | 23,388 |
| 2022-03-11 | 1,635.00 | 1,660.00 | 1,625.00 | 1,650.00 | 8,250.00 | 15,797 |
| 2022-03-10 | 1,625.00 | 1,675.00 | 1,615.00 | 1,635.00 | 8,175.00 | 19,291 |
| 2022-03-08 | 1,605.00 | 1,650.00 | 1,590.00 | 1,630.00 | 8,150.00 | 13,373 |
| 2022-03-07 | 1,635.00 | 1,655.00 | 1,600.00 | 1,630.00 | 8,150.00 | 20,710 |
| 2022-03-04 | 1,620.00 | 1,660.00 | 1,595.00 | 1,640.00 | 8,200.00 | 25,478 |
| 2022-03-03 | 1,620.00 | 1,650.00 | 1,580.00 | 1,620.00 | 8,100.00 | 34,504 |
| 2022-03-02 | 1,560.00 | 1,615.00 | 1,530.00 | 1,615.00 | 8,075.00 | 31,300 |
| 2022-02-28 | 1,560.00 | 1,560.00 | 1,535.00 | 1,560.00 | 7,800.00 | 16,640 |
| 2022-02-25 | 1,525.00 | 1,580.00 | 1,525.00 | 1,550.00 | 7,750.00 | 16,628 |
| 2022-02-24 | 1,590.00 | 1,600.00 | 1,525.00 | 1,525.00 | 7,625.00 | 36,066 |
| 2022-02-23 | 1,510.00 | 1,705.00 | 1,510.00 | 1,585.00 | 7,925.00 | 161,795 |
| 2022-02-22 | 1,590.00 | 1,590.00 | 1,500.00 | 1,510.00 | 7,550.00 | 24,683 |
| 2022-02-21 | 1,615.00 | 1,635.00 | 1,550.00 | 1,590.00 | 7,950.00 | 21,447 |
| 2022-02-18 | 1,575.00 | 1,650.00 | 1,550.00 | 1,615.00 | 8,075.00 | 35,414 |
| 2022-02-17 | 1,600.00 | 1,645.00 | 1,545.00 | 1,575.00 | 7,875.00 | 23,528 |
| 2022-02-16 | 1,500.00 | 1,575.00 | 1,500.00 | 1,575.00 | 7,875.00 | 12,263 |
| 2022-02-15 | 1,530.00 | 1,545.00 | 1,455.00 | 1,500.00 | 7,500.00 | 18,045 |
| 2022-02-14 | 1,590.00 | 1,620.00 | 1,545.00 | 1,555.00 | 7,775.00 | 19,022 |
| 2022-02-11 | 1,645.00 | 1,660.00 | 1,610.00 | 1,635.00 | 8,175.00 | 21,265 |
| 2022-02-10 | 1,665.00 | 1,665.00 | 1,630.00 | 1,645.00 | 8,225.00 | 12,372 |
| 2022-02-09 | 1,655.00 | 1,665.00 | 1,625.00 | 1,645.00 | 8,225.00 | 17,342 |
| 2022-02-08 | 1,660.00 | 1,700.00 | 1,610.00 | 1,635.00 | 8,175.00 | 28,830 |
| 2022-02-07 | 1,690.00 | 1,690.00 | 1,565.00 | 1,660.00 | 8,300.00 | 40,493 |
| 2022-02-04 | 1,640.00 | 1,700.00 | 1,640.00 | 1,665.00 | 8,325.00 | 54,085 |
| 2022-02-03 | 1,625.00 | 1,675.00 | 1,600.00 | 1,640.00 | 8,200.00 | 56,522 |
| 2022-01-28 | 1,605.00 | 1,640.00 | 1,540.00 | 1,580.00 | 7,900.00 | 64,234 |
| 2022-01-27 | 1,595.00 | 1,715.00 | 1,520.00 | 1,605.00 | 8,025.00 | 119,029 |
| 2022-01-26 | 1,395.00 | 1,650.00 | 1,375.00 | 1,600.00 | 8,000.00 | 212,852 |
| 2022-01-25 | 1,515.00 | 1,520.00 | 1,380.00 | 1,395.00 | 6,975.00 | 55,410 |
| 2022-01-24 | 1,570.00 | 1,575.00 | 1,495.00 | 1,520.00 | 7,600.00 | 59,534 |
| 2022-01-21 | 1,570.00 | 1,600.00 | 1,545.00 | 1,600.00 | 8,000.00 | 100,867 |
| 2022-01-20 | 1,420.00 | 1,780.00 | 1,420.00 | 1,560.00 | 7,800.00 | 772,321 |
| 2022-01-19 | 1,430.00 | 1,435.00 | 1,340.00 | 1,420.00 | 7,100.00 | 16,326 |
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.