Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,480.00 | 1,520.00 | 1,420.00 | 1,430.00 | 7,150.00 | 21,147 |
| 2022-01-17 | 1,495.00 | 1,510.00 | 1,480.00 | 1,490.00 | 7,450.00 | 9,732 |
| 2022-01-14 | 1,500.00 | 1,525.00 | 1,470.00 | 1,510.00 | 7,550.00 | 21,796 |
| 2022-01-13 | 1,530.00 | 1,540.00 | 1,480.00 | 1,510.00 | 7,550.00 | 17,245 |
| 2022-01-12 | 1,485.00 | 1,520.00 | 1,475.00 | 1,515.00 | 7,575.00 | 17,019 |
| 2022-01-11 | 1,550.00 | 1,550.00 | 1,480.00 | 1,485.00 | 7,425.00 | 18,731 |
| 2022-01-10 | 1,540.00 | 1,610.00 | 1,505.00 | 1,555.00 | 7,775.00 | 69,590 |
| 2022-01-07 | 1,500.00 | 1,545.00 | 1,485.00 | 1,535.00 | 7,675.00 | 15,319 |
| 2022-01-06 | 1,475.00 | 1,530.00 | 1,455.00 | 1,510.00 | 7,550.00 | 24,550 |
| 2022-01-05 | 1,545.00 | 1,545.00 | 1,500.00 | 1,515.00 | 7,575.00 | 10,582 |
| 2022-01-04 | 1,520.00 | 1,565.00 | 1,520.00 | 1,545.00 | 7,725.00 | 21,532 |
| 2022-01-03 | 1,510.00 | 1,535.00 | 1,505.00 | 1,520.00 | 7,600.00 | 5,213 |
| 2021-12-30 | 1,470.00 | 1,565.00 | 1,465.00 | 1,510.00 | 7,550.00 | 32,209 |
| 2021-12-29 | 1,500.00 | 1,500.00 | 1,430.00 | 1,470.00 | 7,350.00 | 18,712 |
| 2021-12-28 | 1,480.00 | 1,480.00 | 1,445.00 | 1,460.00 | 7,300.00 | 14,242 |
| 2021-12-27 | 1,520.00 | 1,520.00 | 1,460.00 | 1,480.00 | 7,400.00 | 9,164 |
| 2021-12-24 | 1,505.00 | 1,530.00 | 1,480.00 | 1,495.00 | 7,475.00 | 16,442 |
| 2021-12-23 | 1,485.00 | 1,505.00 | 1,445.00 | 1,505.00 | 7,525.00 | 15,274 |
| 2021-12-22 | 1,450.00 | 1,535.00 | 1,415.00 | 1,470.00 | 7,350.00 | 19,785 |
| 2021-12-21 | 1,485.00 | 1,485.00 | 1,410.00 | 1,445.00 | 7,225.00 | 16,164 |
| 2021-12-20 | 1,480.00 | 1,535.00 | 1,450.00 | 1,490.00 | 7,450.00 | 21,722 |
| 2021-12-17 | 1,500.00 | 1,520.00 | 1,470.00 | 1,485.00 | 7,425.00 | 9,933 |
| 2021-12-16 | 1,505.00 | 1,520.00 | 1,480.00 | 1,500.00 | 7,500.00 | 8,414 |
| 2021-12-15 | 1,485.00 | 1,530.00 | 1,480.00 | 1,505.00 | 7,525.00 | 8,433 |
| 2021-12-14 | 1,530.00 | 1,530.00 | 1,500.00 | 1,515.00 | 7,575.00 | 5,768 |
| 2021-12-13 | 1,520.00 | 1,545.00 | 1,505.00 | 1,535.00 | 7,675.00 | 11,125 |
| 2021-12-10 | 1,535.00 | 1,550.00 | 1,505.00 | 1,515.00 | 7,575.00 | 11,375 |
| 2021-12-09 | 1,525.00 | 1,545.00 | 1,520.00 | 1,535.00 | 7,675.00 | 8,271 |
| 2021-12-08 | 1,530.00 | 1,540.00 | 1,500.00 | 1,510.00 | 7,550.00 | 17,262 |
| 2021-12-07 | 1,535.00 | 1,570.00 | 1,505.00 | 1,525.00 | 7,625.00 | 13,584 |
| 2021-12-06 | 1,510.00 | 1,590.00 | 1,505.00 | 1,540.00 | 7,700.00 | 41,264 |
| 2021-12-03 | 1,485.00 | 1,525.00 | 1,465.00 | 1,510.00 | 7,550.00 | 13,329 |
| 2021-12-02 | 1,420.00 | 1,490.00 | 1,415.00 | 1,480.00 | 7,400.00 | 16,123 |
| 2021-12-01 | 1,380.00 | 1,435.00 | 1,330.00 | 1,435.00 | 7,175.00 | 16,734 |
| 2021-11-30 | 1,485.00 | 1,510.00 | 1,375.00 | 1,390.00 | 6,950.00 | 32,897 |
| 2021-11-29 | 1,520.00 | 1,575.00 | 1,475.00 | 1,495.00 | 7,475.00 | 32,978 |
| 2021-11-26 | 1,580.00 | 1,610.00 | 1,560.00 | 1,580.00 | 7,900.00 | 34,231 |
| 2021-11-25 | 1,615.00 | 1,635.00 | 1,575.00 | 1,585.00 | 7,925.00 | 18,533 |
| 2021-11-24 | 1,595.00 | 1,615.00 | 1,580.00 | 1,610.00 | 8,050.00 | 21,223 |
| 2021-11-23 | 1,610.00 | 1,645.00 | 1,600.00 | 1,605.00 | 8,025.00 | 19,462 |
| 2021-11-22 | 1,610.00 | 1,670.00 | 1,595.00 | 1,620.00 | 8,100.00 | 46,458 |
| 2021-11-19 | 1,605.00 | 1,700.00 | 1,580.00 | 1,625.00 | 8,125.00 | 56,642 |
| 2021-11-18 | 1,605.00 | 1,670.00 | 1,575.00 | 1,595.00 | 7,975.00 | 20,334 |
| 2021-11-17 | 1,630.00 | 1,645.00 | 1,605.00 | 1,605.00 | 8,025.00 | 25,154 |
| 2021-11-16 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 8,150.00 | 28,393 |
| 2021-11-15 | 1,690.00 | 1,710.00 | 1,605.00 | 1,610.00 | 8,050.00 | 53,652 |
| 2021-11-12 | 1,630.00 | 1,705.00 | 1,620.00 | 1,690.00 | 8,450.00 | 19,574 |
| 2021-11-11 | 1,625.00 | 1,670.00 | 1,625.00 | 1,645.00 | 8,225.00 | 13,042 |
| 2021-11-10 | 1,665.00 | 1,695.00 | 1,630.00 | 1,665.00 | 8,325.00 | 18,165 |
| 2021-11-09 | 1,690.00 | 1,750.00 | 1,625.00 | 1,665.00 | 8,325.00 | 29,013 |
| 2021-11-08 | 1,670.00 | 1,700.00 | 1,645.00 | 1,690.00 | 8,450.00 | 14,210 |
| 2021-11-05 | 1,600.00 | 1,755.00 | 1,600.00 | 1,685.00 | 8,425.00 | 59,292 |
| 2021-11-04 | 1,630.00 | 1,635.00 | 1,585.00 | 1,600.00 | 8,000.00 | 19,810 |
| 2021-11-03 | 1,650.00 | 1,675.00 | 1,615.00 | 1,620.00 | 8,100.00 | 26,165 |
| 2021-11-02 | 1,650.00 | 1,665.00 | 1,610.00 | 1,650.00 | 8,250.00 | 20,573 |
| 2021-11-01 | 1,650.00 | 1,680.00 | 1,635.00 | 1,640.00 | 8,200.00 | 16,204 |
| 2021-10-29 | 1,640.00 | 1,685.00 | 1,625.00 | 1,665.00 | 8,325.00 | 23,218 |
| 2021-10-28 | 1,660.00 | 1,685.00 | 1,625.00 | 1,640.00 | 8,200.00 | 18,798 |
| 2021-10-27 | 1,660.00 | 1,725.00 | 1,650.00 | 1,660.00 | 8,300.00 | 32,811 |
| 2021-10-26 | 1,645.00 | 1,730.00 | 1,645.00 | 1,695.00 | 8,475.00 | 23,547 |
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.