Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 1,170.00 | 1,250.00 | 1,166.00 | 1,200.00 | 6,000.00 | 7,878 |
| 2025-03-26 | 1,248.00 | 1,248.00 | 1,182.00 | 1,186.00 | 5,930.00 | 2,376 |
| 2025-03-25 | 1,224.00 | 1,224.00 | 1,173.00 | 1,187.00 | 5,935.00 | 6,485 |
| 2025-03-24 | 1,010.00 | 1,270.00 | 1,010.00 | 1,201.00 | 6,005.00 | 19,904 |
| 2025-03-21 | 1,228.00 | 1,278.00 | 1,214.00 | 1,255.00 | 6,275.00 | 11,131 |
| 2025-03-20 | 1,298.00 | 1,315.00 | 1,168.00 | 1,228.00 | 6,140.00 | 48,029 |
| 2025-03-19 | 1,336.00 | 1,346.00 | 1,257.00 | 1,312.00 | 6,560.00 | 7,918 |
| 2025-03-18 | 1,316.00 | 1,400.00 | 1,250.00 | 1,349.00 | 6,745.00 | 14,017 |
| 2025-03-17 | 1,307.00 | 1,344.00 | 1,304.00 | 1,316.00 | 6,580.00 | 4,454 |
| 2025-03-14 | 1,304.00 | 1,330.00 | 1,300.00 | 1,313.00 | 6,565.00 | 6,064 |
| 2025-03-13 | 1,352.00 | 1,389.00 | 1,308.00 | 1,318.00 | 6,590.00 | 20,317 |
| 2025-03-12 | 1,386.00 | 1,386.00 | 1,328.00 | 1,347.00 | 6,735.00 | 29,619 |
| 2025-03-11 | 1,183.00 | 1,430.00 | 1,183.00 | 1,390.00 | 6,950.00 | 170,588 |
| 2025-03-10 | 1,181.00 | 1,240.00 | 1,171.00 | 1,183.00 | 5,915.00 | 1,838 |
| 2025-03-07 | 1,187.00 | 1,244.00 | 1,160.00 | 1,181.00 | 5,905.00 | 2,206 |
| 2025-03-06 | 1,182.00 | 1,240.00 | 1,120.00 | 1,200.00 | 6,000.00 | 5,801 |
| 2025-03-05 | 1,207.00 | 1,223.00 | 1,182.00 | 1,196.00 | 5,980.00 | 4,919 |
| 2025-03-04 | 1,212.00 | 1,249.00 | 1,175.00 | 1,207.00 | 6,035.00 | 4,754 |
| 2025-02-28 | 1,245.00 | 1,255.00 | 1,200.00 | 1,211.00 | 6,055.00 | 3,122 |
| 2025-02-27 | 1,225.00 | 1,256.00 | 1,225.00 | 1,256.00 | 6,280.00 | 4,205 |
| 2025-02-26 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 6,125.00 | 2,383 |
| 2025-02-25 | 1,249.00 | 1,249.00 | 1,225.00 | 1,235.00 | 6,175.00 | 2,295 |
| 2025-02-24 | 1,278.00 | 1,290.00 | 1,227.00 | 1,250.00 | 6,250.00 | 6,440 |
| 2025-02-21 | 1,288.00 | 1,290.00 | 1,277.00 | 1,278.00 | 6,390.00 | 4,675 |
| 2025-02-20 | 1,255.00 | 1,290.00 | 1,246.00 | 1,288.00 | 6,440.00 | 9,684 |
| 2025-02-19 | 1,241.00 | 1,262.00 | 1,241.00 | 1,245.00 | 6,225.00 | 4,284 |
| 2025-02-18 | 1,240.00 | 1,272.00 | 1,240.00 | 1,254.00 | 6,270.00 | 4,210 |
| 2025-02-17 | 1,238.00 | 1,262.00 | 1,238.00 | 1,250.00 | 6,250.00 | 2,821 |
| 2025-02-14 | 1,238.00 | 1,265.00 | 1,238.00 | 1,249.00 | 6,245.00 | 2,916 |
| 2025-02-13 | 1,229.00 | 1,250.00 | 1,211.00 | 1,250.00 | 6,250.00 | 2,894 |
| 2025-02-12 | 1,243.00 | 1,243.00 | 1,219.00 | 1,229.00 | 6,145.00 | 1,835 |
| 2025-02-11 | 1,240.00 | 1,265.00 | 1,225.00 | 1,247.00 | 6,235.00 | 5,747 |
| 2025-02-10 | 1,219.00 | 1,250.00 | 1,215.00 | 1,250.00 | 6,250.00 | 3,400 |
| 2025-02-07 | 1,250.00 | 1,253.00 | 1,220.00 | 1,252.00 | 6,260.00 | 5,098 |
| 2025-02-06 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 6,250.00 | 3,297 |
| 2025-02-05 | 1,216.00 | 1,247.00 | 1,202.00 | 1,229.00 | 6,145.00 | 4,004 |
| 2025-02-04 | 1,156.00 | 1,224.00 | 1,150.00 | 1,216.00 | 6,080.00 | 6,343 |
| 2025-02-03 | 1,249.00 | 1,249.00 | 1,140.00 | 1,156.00 | 5,780.00 | 21,320 |
| 2025-01-31 | 1,255.00 | 1,282.00 | 1,231.00 | 1,249.00 | 6,245.00 | 18,539 |
| 2025-01-24 | 1,318.00 | 1,318.00 | 1,262.00 | 1,290.00 | 6,450.00 | 22,272 |
| 2025-01-23 | 1,365.00 | 1,400.00 | 1,229.00 | 1,336.00 | 6,680.00 | 61,046 |
| 2025-01-22 | 1,129.00 | 1,450.00 | 1,125.00 | 1,341.00 | 6,705.00 | 480,497 |
| 2025-01-21 | 1,195.00 | 1,202.00 | 1,143.00 | 1,143.00 | 5,715.00 | 5,639 |
| 2025-01-20 | 1,159.00 | 1,181.00 | 1,145.00 | 1,176.00 | 5,880.00 | 10,965 |
| 2025-01-17 | 1,123.00 | 1,160.00 | 1,111.00 | 1,159.00 | 5,795.00 | 6,475 |
| 2025-01-16 | 1,100.00 | 1,125.00 | 1,090.00 | 1,125.00 | 5,625.00 | 8,416 |
| 2025-01-15 | 1,101.00 | 1,105.00 | 1,085.00 | 1,105.00 | 5,525.00 | 3,915 |
| 2025-01-14 | 1,112.00 | 1,112.00 | 1,088.00 | 1,105.00 | 5,525.00 | 6,620 |
| 2025-01-13 | 1,122.00 | 1,208.00 | 1,060.00 | 1,112.00 | 5,560.00 | 46,384 |
| 2025-01-10 | 1,088.00 | 1,106.00 | 1,080.00 | 1,089.00 | 5,445.00 | 6,672 |
| 2025-01-09 | 1,087.00 | 1,097.00 | 1,080.00 | 1,088.00 | 5,440.00 | 5,565 |
| 2025-01-08 | 1,095.00 | 1,110.00 | 1,083.00 | 1,088.00 | 5,440.00 | 10,302 |
| 2025-01-07 | 1,122.00 | 1,144.00 | 1,092.00 | 1,092.00 | 5,460.00 | 7,298 |
| 2025-01-06 | 1,063.00 | 1,137.00 | 1,063.00 | 1,109.00 | 5,545.00 | 24,998 |
| 2025-01-03 | 1,058.00 | 1,066.00 | 1,048.00 | 1,063.00 | 5,315.00 | 7,420 |
| 2025-01-02 | 1,074.00 | 1,074.00 | 1,046.00 | 1,055.00 | 5,275.00 | 3,750 |
| 2024-12-30 | 1,105.00 | 1,119.00 | 1,063.00 | 1,068.00 | 5,340.00 | 16,964 |
| 2024-12-27 | 1,126.00 | 1,130.00 | 1,086.00 | 1,105.00 | 5,525.00 | 13,922 |
| 2024-12-26 | 1,122.00 | 1,147.00 | 1,113.00 | 1,126.00 | 5,630.00 | 5,588 |
| 2024-12-24 | 1,138.00 | 1,155.00 | 1,115.00 | 1,122.00 | 5,610.00 | 4,553 |
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.