Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 1,142.00 | 1,150.00 | 1,112.00 | 1,138.00 | 5,690.00 | 6,741 |
| 2024-12-20 | 1,145.00 | 1,192.00 | 1,120.00 | 1,142.00 | 5,710.00 | 4,644 |
| 2024-12-19 | 1,214.00 | 1,214.00 | 1,141.00 | 1,160.00 | 5,800.00 | 1,460 |
| 2024-12-18 | 1,160.00 | 1,203.00 | 1,128.00 | 1,191.00 | 5,955.00 | 2,011 |
| 2024-12-17 | 1,170.00 | 1,197.00 | 1,126.00 | 1,156.00 | 5,780.00 | 4,987 |
| 2024-12-16 | 1,200.00 | 1,219.00 | 1,170.00 | 1,170.00 | 5,850.00 | 3,095 |
| 2024-12-13 | 1,206.00 | 1,206.00 | 1,186.00 | 1,200.00 | 6,000.00 | 3,141 |
| 2024-12-12 | 1,197.00 | 1,208.00 | 1,174.00 | 1,194.00 | 5,970.00 | 2,115 |
| 2024-12-11 | 1,198.00 | 1,198.00 | 1,170.00 | 1,172.00 | 5,860.00 | 2,712 |
| 2024-12-10 | 1,102.00 | 1,166.00 | 1,102.00 | 1,164.00 | 5,820.00 | 3,641 |
| 2024-12-09 | 1,147.00 | 1,147.00 | 1,090.00 | 1,102.00 | 5,510.00 | 6,661 |
| 2024-12-06 | 1,135.00 | 1,174.00 | 1,120.00 | 1,147.00 | 5,735.00 | 5,239 |
| 2024-12-05 | 1,182.00 | 1,182.00 | 1,134.00 | 1,135.00 | 5,675.00 | 7,814 |
| 2024-12-04 | 1,181.00 | 1,190.00 | 1,169.00 | 1,183.00 | 5,915.00 | 1,828 |
| 2024-12-03 | 1,185.00 | 1,199.00 | 1,141.00 | 1,181.00 | 5,905.00 | 6,394 |
| 2024-12-02 | 1,185.00 | 1,227.00 | 1,141.00 | 1,185.00 | 5,925.00 | 3,020 |
| 2024-11-29 | 1,225.00 | 1,228.00 | 1,198.00 | 1,200.00 | 6,000.00 | 3,186 |
| 2024-11-28 | 1,202.00 | 1,224.00 | 1,200.00 | 1,218.00 | 6,090.00 | 1,433 |
| 2024-11-27 | 1,211.00 | 1,230.00 | 1,201.00 | 1,201.00 | 6,005.00 | 2,384 |
| 2024-11-26 | 1,188.00 | 1,288.00 | 1,173.00 | 1,220.00 | 6,100.00 | 11,017 |
| 2024-11-25 | 1,155.00 | 1,198.00 | 1,151.00 | 1,188.00 | 5,940.00 | 2,670 |
| 2024-11-22 | 1,152.00 | 1,177.00 | 1,143.00 | 1,155.00 | 5,775.00 | 4,424 |
| 2024-11-21 | 1,166.00 | 1,178.00 | 1,119.00 | 1,152.00 | 5,760.00 | 2,428 |
| 2024-11-20 | 1,188.00 | 1,188.00 | 1,151.00 | 1,163.00 | 5,815.00 | 3,958 |
| 2024-11-19 | 1,208.00 | 1,208.00 | 1,154.00 | 1,158.00 | 5,790.00 | 16,709 |
| 2024-11-18 | 1,203.00 | 1,204.00 | 1,171.00 | 1,201.00 | 6,005.00 | 6,337 |
| 2024-11-15 | 1,222.00 | 1,257.00 | 1,161.00 | 1,203.00 | 6,015.00 | 15,887 |
| 2024-11-14 | 1,190.00 | 1,265.00 | 1,190.00 | 1,222.00 | 6,110.00 | 7,318 |
| 2024-11-13 | 1,231.00 | 1,254.00 | 1,175.00 | 1,218.00 | 6,090.00 | 10,671 |
| 2024-11-12 | 1,237.00 | 1,237.00 | 1,114.00 | 1,231.00 | 6,155.00 | 22,087 |
| 2024-11-11 | 1,325.00 | 1,325.00 | 1,237.00 | 1,237.00 | 6,185.00 | 9,587 |
| 2024-11-08 | 1,343.00 | 1,351.00 | 1,320.00 | 1,325.00 | 6,625.00 | 5,475 |
| 2024-11-07 | 1,346.00 | 1,351.00 | 1,318.00 | 1,343.00 | 6,715.00 | 13,094 |
| 2024-11-06 | 1,355.00 | 1,370.00 | 1,328.00 | 1,343.00 | 6,715.00 | 7,117 |
| 2024-11-05 | 1,398.00 | 1,405.00 | 1,340.00 | 1,355.00 | 6,775.00 | 22,083 |
| 2024-11-04 | 1,375.00 | 1,439.00 | 1,370.00 | 1,398.00 | 6,990.00 | 5,517 |
| 2024-11-01 | 1,410.00 | 1,410.00 | 1,375.00 | 1,375.00 | 6,875.00 | 6,062 |
| 2024-10-31 | 1,419.00 | 1,437.00 | 1,382.00 | 1,410.00 | 7,050.00 | 2,570 |
| 2024-10-30 | 1,427.00 | 1,445.00 | 1,400.00 | 1,419.00 | 7,095.00 | 4,284 |
| 2024-10-29 | 1,470.00 | 1,470.00 | 1,350.00 | 1,397.00 | 6,985.00 | 12,810 |
| 2024-10-28 | 1,480.00 | 1,493.00 | 1,410.00 | 1,470.00 | 7,350.00 | 5,928 |
| 2024-10-25 | 1,485.00 | 1,524.00 | 1,402.00 | 1,480.00 | 7,400.00 | 14,730 |
| 2024-10-24 | 1,531.00 | 1,531.00 | 1,480.00 | 1,498.00 | 7,490.00 | 3,111 |
| 2024-10-23 | 1,534.00 | 1,560.00 | 1,523.00 | 1,524.00 | 7,620.00 | 2,896 |
| 2024-10-22 | 1,599.00 | 1,599.00 | 1,527.00 | 1,534.00 | 7,670.00 | 10,758 |
| 2024-10-21 | 1,617.00 | 1,630.00 | 1,530.00 | 1,590.00 | 7,950.00 | 8,857 |
| 2024-10-18 | 1,640.00 | 1,640.00 | 1,615.00 | 1,617.00 | 8,085.00 | 6,752 |
| 2024-10-17 | 1,647.00 | 1,654.00 | 1,630.00 | 1,640.00 | 8,200.00 | 2,515 |
| 2024-10-16 | 1,648.00 | 1,648.00 | 1,629.00 | 1,647.00 | 8,235.00 | 5,405 |
| 2024-10-15 | 1,633.00 | 1,654.00 | 1,630.00 | 1,640.00 | 8,200.00 | 5,210 |
| 2024-10-14 | 1,670.00 | 1,670.00 | 1,631.00 | 1,633.00 | 8,165.00 | 2,177 |
| 2024-10-11 | 1,650.00 | 1,664.00 | 1,636.00 | 1,637.00 | 8,185.00 | 4,059 |
| 2024-10-10 | 1,665.00 | 1,693.00 | 1,646.00 | 1,646.00 | 8,230.00 | 6,671 |
| 2024-10-08 | 1,660.00 | 1,705.00 | 1,630.00 | 1,665.00 | 8,325.00 | 15,950 |
| 2024-10-07 | 1,670.00 | 1,670.00 | 1,631.00 | 1,660.00 | 8,300.00 | 12,903 |
| 2024-10-04 | 1,658.00 | 1,695.00 | 1,658.00 | 1,668.00 | 8,340.00 | 11,676 |
| 2024-10-02 | 1,675.00 | 1,699.00 | 1,655.00 | 1,658.00 | 8,290.00 | 25,191 |
| 2024-09-30 | 1,688.00 | 1,699.00 | 1,667.00 | 1,690.00 | 8,450.00 | 7,965 |
| 2024-09-27 | 1,685.00 | 1,720.00 | 1,666.00 | 1,691.00 | 8,455.00 | 10,828 |
| 2024-09-26 | 1,671.00 | 1,698.00 | 1,650.00 | 1,686.00 | 8,430.00 | 24,888 |
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.