Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 1,543.00 | 1,595.00 | 1,490.00 | 1,594.00 | 7,970.00 | 19,717 |
| 2025-06-25 | 1,551.00 | 1,600.00 | 1,483.00 | 1,543.00 | 7,715.00 | 32,135 |
| 2025-06-24 | 1,596.00 | 1,615.00 | 1,536.00 | 1,551.00 | 7,755.00 | 22,627 |
| 2025-06-23 | 1,565.00 | 1,590.00 | 1,505.00 | 1,581.00 | 7,905.00 | 24,087 |
| 2025-06-20 | 1,504.00 | 1,627.00 | 1,490.00 | 1,566.00 | 7,830.00 | 65,147 |
| 2025-06-19 | 1,480.00 | 1,508.00 | 1,446.00 | 1,504.00 | 7,520.00 | 24,341 |
| 2025-06-18 | 1,476.00 | 1,516.00 | 1,424.00 | 1,485.00 | 7,425.00 | 24,445 |
| 2025-06-17 | 1,507.00 | 1,528.00 | 1,466.00 | 1,484.00 | 7,420.00 | 19,613 |
| 2025-06-16 | 1,457.00 | 1,525.00 | 1,455.00 | 1,500.00 | 7,500.00 | 10,175 |
| 2025-06-13 | 1,520.00 | 1,559.00 | 1,456.00 | 1,475.00 | 7,375.00 | 31,978 |
| 2025-06-12 | 1,546.00 | 1,569.00 | 1,478.00 | 1,518.00 | 7,590.00 | 43,133 |
| 2025-06-11 | 1,541.00 | 1,570.00 | 1,512.00 | 1,546.00 | 7,730.00 | 18,608 |
| 2025-06-10 | 1,598.00 | 1,598.00 | 1,541.00 | 1,541.00 | 7,705.00 | 16,425 |
| 2025-06-09 | 1,532.00 | 1,628.00 | 1,532.00 | 1,597.00 | 7,985.00 | 32,078 |
| 2025-06-05 | 1,612.00 | 1,612.00 | 1,528.00 | 1,532.00 | 7,660.00 | 29,183 |
| 2025-06-04 | 1,751.00 | 1,756.00 | 1,619.00 | 1,628.00 | 8,140.00 | 62,526 |
| 2025-06-02 | 1,546.00 | 1,674.00 | 1,498.00 | 1,669.00 | 8,345.00 | 123,697 |
| 2025-05-30 | 1,456.00 | 1,700.00 | 1,401.00 | 1,538.00 | 7,690.00 | 320,588 |
| 2025-05-29 | 1,310.00 | 1,513.00 | 1,297.00 | 1,429.00 | 7,145.00 | 270,499 |
| 2025-05-28 | 1,296.00 | 1,308.00 | 1,277.00 | 1,297.00 | 6,485.00 | 8,723 |
| 2025-05-27 | 1,319.00 | 1,325.00 | 1,255.00 | 1,296.00 | 6,480.00 | 18,568 |
| 2025-05-26 | 1,302.00 | 1,340.00 | 1,291.00 | 1,319.00 | 6,595.00 | 15,467 |
| 2025-05-23 | 1,278.00 | 1,310.00 | 1,250.00 | 1,302.00 | 6,510.00 | 19,261 |
| 2025-05-22 | 1,304.00 | 1,312.00 | 1,253.00 | 1,278.00 | 6,390.00 | 28,815 |
| 2025-05-21 | 1,331.00 | 1,332.00 | 1,295.00 | 1,317.00 | 6,585.00 | 23,825 |
| 2025-05-20 | 1,341.00 | 1,354.00 | 1,250.00 | 1,331.00 | 6,655.00 | 43,619 |
| 2025-05-19 | 1,336.00 | 1,367.00 | 1,271.00 | 1,360.00 | 6,800.00 | 37,923 |
| 2025-05-16 | 1,386.00 | 1,393.00 | 1,307.00 | 1,336.00 | 6,680.00 | 59,535 |
| 2025-05-15 | 1,395.00 | 1,411.00 | 1,332.00 | 1,396.00 | 6,980.00 | 63,680 |
| 2025-05-14 | 1,420.00 | 1,424.00 | 1,341.00 | 1,395.00 | 6,975.00 | 217,761 |
| 2025-05-13 | 1,285.00 | 1,545.00 | 1,285.00 | 1,472.00 | 7,360.00 | 1,489,379 |
| 2025-05-12 | 1,238.00 | 1,238.00 | 1,189.00 | 1,189.00 | 5,945.00 | 4,278 |
| 2025-05-09 | 1,202.00 | 1,227.00 | 1,193.00 | 1,214.00 | 6,070.00 | 2,856 |
| 2025-05-08 | 1,275.00 | 1,275.00 | 1,172.00 | 1,202.00 | 6,010.00 | 4,369 |
| 2025-05-07 | 1,183.00 | 1,238.00 | 1,176.00 | 1,230.00 | 6,150.00 | 5,032 |
| 2025-05-02 | 1,198.00 | 1,215.00 | 1,180.00 | 1,183.00 | 5,915.00 | 3,061 |
| 2025-04-30 | 1,220.00 | 1,222.00 | 1,185.00 | 1,204.00 | 6,020.00 | 11,198 |
| 2025-04-29 | 1,158.00 | 1,198.00 | 1,158.00 | 1,193.00 | 5,965.00 | 11,860 |
| 2025-04-28 | 1,204.00 | 1,204.00 | 1,148.00 | 1,158.00 | 5,790.00 | 9,654 |
| 2025-04-25 | 1,208.00 | 1,216.00 | 1,160.00 | 1,204.00 | 6,020.00 | 10,927 |
| 2025-04-24 | 1,191.00 | 1,243.00 | 1,182.00 | 1,219.00 | 6,095.00 | 3,164 |
| 2025-04-23 | 1,182.00 | 1,207.00 | 1,182.00 | 1,193.00 | 5,965.00 | 2,921 |
| 2025-04-22 | 1,210.00 | 1,263.00 | 1,172.00 | 1,180.00 | 5,900.00 | 6,138 |
| 2025-04-21 | 1,226.00 | 1,265.00 | 1,204.00 | 1,208.00 | 6,040.00 | 4,189 |
| 2025-04-18 | 1,263.00 | 1,275.00 | 1,226.00 | 1,226.00 | 6,130.00 | 3,696 |
| 2025-04-17 | 1,269.00 | 1,280.00 | 1,222.00 | 1,254.00 | 6,270.00 | 23,547 |
| 2025-04-16 | 1,412.00 | 1,413.00 | 1,219.00 | 1,284.00 | 6,420.00 | 66,697 |
| 2025-04-15 | 1,197.00 | 1,250.00 | 1,196.00 | 1,225.00 | 6,125.00 | 7,867 |
| 2025-04-14 | 1,144.00 | 1,209.00 | 1,144.00 | 1,207.00 | 6,035.00 | 6,942 |
| 2025-04-11 | 1,141.00 | 1,174.00 | 1,132.00 | 1,144.00 | 5,720.00 | 1,118 |
| 2025-04-10 | 1,139.00 | 1,168.00 | 1,101.00 | 1,146.00 | 5,730.00 | 3,510 |
| 2025-04-09 | 1,161.00 | 1,178.00 | 1,087.00 | 1,091.00 | 5,455.00 | 7,832 |
| 2025-04-08 | 1,142.00 | 1,181.00 | 1,139.00 | 1,156.00 | 5,780.00 | 2,637 |
| 2025-04-07 | 1,183.00 | 1,197.00 | 1,120.00 | 1,139.00 | 5,695.00 | 5,771 |
| 2025-04-04 | 1,177.00 | 1,194.00 | 1,110.00 | 1,183.00 | 5,915.00 | 6,261 |
| 2025-04-03 | 1,200.00 | 1,200.00 | 1,160.00 | 1,177.00 | 5,885.00 | 2,486 |
| 2025-04-02 | 1,240.00 | 1,240.00 | 1,166.00 | 1,169.00 | 5,845.00 | 3,084 |
| 2025-04-01 | 1,189.00 | 1,196.00 | 1,162.00 | 1,167.00 | 5,835.00 | 107,735 |
| 2025-03-31 | 1,200.00 | 1,212.00 | 1,170.00 | 1,170.00 | 5,850.00 | 3,695 |
| 2025-03-28 | 1,235.00 | 1,235.00 | 1,170.00 | 1,214.00 | 6,070.00 | 2,834 |
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.