Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,083.00 | 1,099.00 | 1,079.00 | 1,097.00 | 5,485.00 | 2,749 |
| 2025-12-18 | 1,077.00 | 1,086.00 | 1,061.00 | 1,083.00 | 5,415.00 | 2,832 |
| 2025-12-17 | 1,066.00 | 1,088.00 | 1,052.00 | 1,077.00 | 5,385.00 | 7,494 |
| 2025-12-16 | 1,072.00 | 1,075.00 | 1,055.00 | 1,068.00 | 5,340.00 | 8,335 |
| 2025-12-15 | 1,088.00 | 1,100.00 | 1,072.00 | 1,072.00 | 5,360.00 | 6,630 |
| 2025-12-12 | 1,103.00 | 1,106.00 | 1,085.00 | 1,088.00 | 5,440.00 | 4,585 |
| 2025-12-11 | 1,101.00 | 1,125.00 | 1,082.00 | 1,103.00 | 5,515.00 | 11,137 |
| 2025-12-10 | 1,122.00 | 1,122.00 | 1,100.00 | 1,102.00 | 5,510.00 | 4,048 |
| 2025-12-09 | 1,122.00 | 1,131.00 | 1,104.00 | 1,122.00 | 5,610.00 | 2,218 |
| 2025-12-08 | 1,104.00 | 1,127.00 | 1,103.00 | 1,113.00 | 5,565.00 | 4,239 |
| 2025-12-05 | 1,112.00 | 1,116.00 | 1,099.00 | 1,103.00 | 5,515.00 | 5,655 |
| 2025-12-04 | 1,127.00 | 1,129.00 | 1,108.00 | 1,112.00 | 5,560.00 | 5,016 |
| 2025-12-03 | 1,128.00 | 1,135.00 | 1,112.00 | 1,122.00 | 5,610.00 | 1,119 |
| 2025-12-02 | 1,115.00 | 1,126.00 | 1,105.00 | 1,125.00 | 5,625.00 | 6,048 |
| 2025-12-01 | 1,122.00 | 1,122.00 | 1,115.00 | 1,115.00 | 5,575.00 | 3,896 |
| 2025-11-28 | 1,127.00 | 1,139.00 | 1,110.00 | 1,116.00 | 5,580.00 | 14,948 |
| 2025-11-27 | 1,125.00 | 1,146.00 | 1,122.00 | 1,127.00 | 5,635.00 | 7,360 |
| 2025-11-26 | 1,144.00 | 1,155.00 | 1,123.00 | 1,138.00 | 5,690.00 | 7,711 |
| 2025-11-25 | 1,152.00 | 1,173.00 | 1,111.00 | 1,144.00 | 5,720.00 | 12,107 |
| 2025-11-24 | 1,169.00 | 1,169.00 | 1,143.00 | 1,151.00 | 5,755.00 | 5,170 |
| 2025-11-21 | 1,173.00 | 1,173.00 | 1,135.00 | 1,147.00 | 5,735.00 | 7,424 |
| 2025-11-20 | 1,158.00 | 1,158.00 | 1,120.00 | 1,148.00 | 5,740.00 | 2,674 |
| 2025-11-19 | 1,129.00 | 1,140.00 | 1,112.00 | 1,127.00 | 5,635.00 | 6,736 |
| 2025-11-18 | 1,169.00 | 1,169.00 | 1,125.00 | 1,126.00 | 5,630.00 | 6,936 |
| 2025-11-17 | 1,122.00 | 1,175.00 | 1,122.00 | 1,135.00 | 5,675.00 | 8,716 |
| 2025-11-14 | 1,134.00 | 1,149.00 | 1,122.00 | 1,122.00 | 5,610.00 | 6,065 |
| 2025-11-13 | 1,127.00 | 1,143.00 | 1,125.00 | 1,134.00 | 5,670.00 | 4,910 |
| 2025-11-12 | 1,143.00 | 1,145.00 | 1,125.00 | 1,141.00 | 5,705.00 | 7,038 |
| 2025-11-11 | 1,157.00 | 1,166.00 | 1,124.00 | 1,126.00 | 5,630.00 | 11,478 |
| 2025-11-10 | 1,169.00 | 1,169.00 | 1,130.00 | 1,157.00 | 5,785.00 | 14,232 |
| 2025-11-07 | 1,137.00 | 1,168.00 | 1,128.00 | 1,136.00 | 5,680.00 | 9,846 |
| 2025-11-06 | 1,180.00 | 1,181.00 | 1,137.00 | 1,137.00 | 5,685.00 | 14,037 |
| 2025-11-05 | 1,225.00 | 1,225.00 | 1,136.00 | 1,171.00 | 5,855.00 | 9,309 |
| 2025-11-04 | 1,145.00 | 1,180.00 | 1,130.00 | 1,158.00 | 5,790.00 | 13,477 |
| 2025-11-03 | 1,166.00 | 1,319.00 | 1,127.00 | 1,145.00 | 5,725.00 | 110,158 |
| 2025-10-31 | 1,116.00 | 1,328.00 | 1,116.00 | 1,160.00 | 5,800.00 | 218,952 |
| 2025-10-30 | 1,143.00 | 1,143.00 | 1,115.00 | 1,116.00 | 5,580.00 | 12,733 |
| 2025-10-29 | 1,168.00 | 1,187.00 | 1,141.00 | 1,141.00 | 5,705.00 | 16,446 |
| 2025-10-28 | 1,203.00 | 1,203.00 | 1,160.00 | 1,178.00 | 5,890.00 | 7,079 |
| 2025-10-27 | 1,206.00 | 1,220.00 | 1,179.00 | 1,199.00 | 5,995.00 | 6,283 |
| 2025-10-24 | 1,201.00 | 1,220.00 | 1,193.00 | 1,200.00 | 6,000.00 | 5,292 |
| 2025-10-23 | 1,170.00 | 1,280.00 | 1,170.00 | 1,200.00 | 6,000.00 | 26,346 |
| 2025-10-22 | 1,153.00 | 1,166.00 | 1,150.00 | 1,166.00 | 5,830.00 | 7,820 |
| 2025-10-21 | 1,180.00 | 1,187.00 | 1,154.00 | 1,167.00 | 5,835.00 | 8,691 |
| 2025-10-20 | 1,210.00 | 1,210.00 | 1,161.00 | 1,180.00 | 5,900.00 | 12,540 |
| 2025-10-17 | 1,225.00 | 1,225.00 | 1,198.00 | 1,198.00 | 5,990.00 | 13,621 |
| 2025-10-16 | 1,243.00 | 1,248.00 | 1,217.00 | 1,219.00 | 6,095.00 | 6,712 |
| 2025-10-15 | 1,242.00 | 1,261.00 | 1,221.00 | 1,236.00 | 6,180.00 | 4,439 |
| 2025-10-14 | 1,270.00 | 1,270.00 | 1,229.00 | 1,229.00 | 6,145.00 | 3,269 |
| 2025-10-13 | 1,225.00 | 1,246.00 | 1,217.00 | 1,236.00 | 6,180.00 | 5,834 |
| 2025-10-10 | 1,240.00 | 1,264.00 | 1,226.00 | 1,239.00 | 6,195.00 | 3,226 |
| 2025-10-02 | 1,240.00 | 1,280.00 | 1,223.00 | 1,240.00 | 6,200.00 | 4,606 |
| 2025-10-01 | 1,251.00 | 1,270.00 | 1,237.00 | 1,238.00 | 6,190.00 | 4,564 |
| 2025-09-30 | 1,275.00 | 1,287.00 | 1,241.00 | 1,249.00 | 6,245.00 | 5,068 |
| 2025-09-29 | 1,231.00 | 1,285.00 | 1,224.00 | 1,270.00 | 6,350.00 | 12,005 |
| 2025-09-26 | 1,253.00 | 1,285.00 | 1,231.00 | 1,238.00 | 6,190.00 | 13,869 |
| 2025-09-25 | 1,307.00 | 1,307.00 | 1,253.00 | 1,253.00 | 6,265.00 | 10,698 |
| 2025-09-24 | 1,324.00 | 1,324.00 | 1,260.00 | 1,267.00 | 6,335.00 | 6,815 |
| 2025-09-23 | 1,268.00 | 1,340.00 | 1,246.00 | 1,288.00 | 6,440.00 | 22,055 |
| 2025-09-22 | 1,264.00 | 1,276.00 | 1,248.00 | 1,268.00 | 6,340.00 | 6,745 |
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.