Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 1,652.00 | 1,817.00 | 1,639.00 | 1,671.00 | 8,355.00 | 59,997 |
| 2024-09-24 | 1,651.00 | 1,664.00 | 1,618.00 | 1,652.00 | 8,260.00 | 15,821 |
| 2024-09-23 | 1,679.00 | 1,680.00 | 1,650.00 | 1,653.00 | 8,265.00 | 12,270 |
| 2024-09-20 | 1,694.00 | 1,723.00 | 1,664.00 | 1,679.00 | 8,395.00 | 16,729 |
| 2024-09-19 | 1,653.00 | 1,710.00 | 1,643.00 | 1,710.00 | 8,550.00 | 21,080 |
| 2024-09-13 | 1,644.00 | 1,680.00 | 1,635.00 | 1,653.00 | 8,265.00 | 7,787 |
| 2024-09-12 | 1,675.00 | 1,686.00 | 1,570.00 | 1,651.00 | 8,255.00 | 13,685 |
| 2024-09-11 | 1,585.00 | 1,695.00 | 1,570.00 | 1,692.00 | 8,460.00 | 13,412 |
| 2024-09-10 | 1,570.00 | 1,600.00 | 1,539.00 | 1,585.00 | 7,925.00 | 7,943 |
| 2024-09-09 | 1,510.00 | 1,570.00 | 1,401.00 | 1,570.00 | 7,850.00 | 34,174 |
| 2024-09-06 | 1,702.00 | 1,702.00 | 1,542.00 | 1,548.00 | 7,740.00 | 29,596 |
| 2024-09-05 | 1,552.00 | 1,722.00 | 1,499.00 | 1,703.00 | 8,515.00 | 80,564 |
| 2024-09-04 | 1,595.00 | 1,649.00 | 1,506.00 | 1,553.00 | 7,765.00 | 7,952 |
| 2024-09-03 | 1,633.00 | 1,633.00 | 1,585.00 | 1,596.00 | 7,980.00 | 7,774 |
| 2024-09-02 | 1,690.00 | 1,708.00 | 1,595.00 | 1,633.00 | 8,165.00 | 11,667 |
| 2024-08-30 | 1,597.00 | 1,703.00 | 1,582.00 | 1,690.00 | 8,450.00 | 23,906 |
| 2024-08-29 | 1,542.00 | 1,650.00 | 1,540.00 | 1,597.00 | 7,985.00 | 26,047 |
| 2024-08-28 | 1,621.00 | 1,629.00 | 1,542.00 | 1,576.00 | 7,880.00 | 15,248 |
| 2024-08-27 | 1,574.00 | 1,674.00 | 1,572.00 | 1,621.00 | 8,105.00 | 30,699 |
| 2024-08-26 | 1,751.00 | 1,752.00 | 1,611.00 | 1,659.00 | 8,295.00 | 34,383 |
| 2024-08-23 | 1,820.00 | 1,820.00 | 1,769.00 | 1,769.00 | 8,845.00 | 7,334 |
| 2024-08-22 | 1,893.00 | 1,893.00 | 1,778.00 | 1,820.00 | 9,100.00 | 20,543 |
| 2024-08-21 | 1,827.00 | 1,878.00 | 1,810.00 | 1,878.00 | 9,390.00 | 11,908 |
| 2024-08-20 | 1,808.00 | 1,837.00 | 1,805.00 | 1,836.00 | 9,180.00 | 21,397 |
| 2024-08-19 | 1,826.00 | 1,849.00 | 1,793.00 | 1,827.00 | 9,135.00 | 11,101 |
| 2024-08-16 | 1,872.00 | 1,893.00 | 1,798.00 | 1,826.00 | 9,130.00 | 18,806 |
| 2024-08-14 | 1,871.00 | 1,929.00 | 1,870.00 | 1,891.00 | 9,455.00 | 4,986 |
| 2024-08-13 | 1,945.00 | 1,964.00 | 1,862.00 | 1,871.00 | 9,355.00 | 15,082 |
| 2024-08-12 | 1,955.00 | 1,979.00 | 1,922.00 | 1,964.00 | 9,820.00 | 10,715 |
| 2024-08-09 | 1,959.00 | 1,998.00 | 1,959.00 | 1,975.00 | 9,875.00 | 13,680 |
| 2024-08-08 | 1,982.00 | 1,992.00 | 1,934.00 | 1,979.00 | 9,895.00 | 15,575 |
| 2024-08-07 | 2,005.00 | 2,005.00 | 1,973.00 | 1,994.00 | 9,970.00 | 16,323 |
| 2024-08-06 | 2,000.00 | 2,020.00 | 1,924.00 | 1,990.00 | 9,950.00 | 37,818 |
| 2024-08-05 | 1,980.00 | 2,000.00 | 1,802.00 | 1,983.00 | 9,915.00 | 39,519 |
| 2024-08-02 | 1,997.00 | 1,997.00 | 1,958.00 | 1,982.00 | 9,910.00 | 15,191 |
| 2024-08-01 | 1,972.00 | 2,025.00 | 1,972.00 | 1,997.00 | 9,985.00 | 10,521 |
| 2024-07-31 | 2,050.00 | 2,050.00 | 1,900.00 | 1,991.00 | 9,955.00 | 14,074 |
| 2024-07-30 | 1,970.00 | 2,030.00 | 1,970.00 | 2,010.00 | 10,050.00 | 21,726 |
| 2024-07-29 | 1,970.00 | 1,990.00 | 1,946.00 | 1,988.00 | 9,940.00 | 7,691 |
| 2024-07-26 | 1,965.00 | 1,999.00 | 1,960.00 | 1,984.00 | 9,920.00 | 16,408 |
| 2024-07-25 | 1,923.00 | 1,987.00 | 1,923.00 | 1,987.00 | 9,935.00 | 10,654 |
| 2024-07-24 | 1,970.00 | 1,993.00 | 1,923.00 | 1,971.00 | 9,855.00 | 22,191 |
| 2024-07-23 | 2,020.00 | 2,020.00 | 1,939.00 | 1,982.00 | 9,910.00 | 29,322 |
| 2024-07-22 | 1,918.00 | 1,958.00 | 1,888.00 | 1,958.00 | 9,790.00 | 20,455 |
| 2024-07-19 | 2,050.00 | 2,060.00 | 1,912.00 | 1,924.00 | 9,620.00 | 37,804 |
| 2024-07-18 | 1,885.00 | 2,000.00 | 1,850.00 | 1,971.00 | 9,855.00 | 53,001 |
| 2024-07-17 | 1,859.00 | 1,902.00 | 1,858.00 | 1,885.00 | 9,425.00 | 20,166 |
| 2024-07-16 | 1,879.00 | 1,900.00 | 1,875.00 | 1,877.00 | 9,385.00 | 9,978 |
| 2024-07-15 | 1,904.00 | 1,928.00 | 1,831.00 | 1,898.00 | 9,490.00 | 21,152 |
| 2024-07-12 | 1,903.00 | 1,934.00 | 1,861.00 | 1,917.00 | 9,585.00 | 20,820 |
| 2024-07-11 | 2,010.00 | 2,040.00 | 1,922.00 | 1,923.00 | 9,615.00 | 18,158 |
| 2024-07-10 | 1,973.00 | 2,080.00 | 1,936.00 | 2,015.00 | 10,075.00 | 81,470 |
| 2024-07-09 | 1,900.00 | 1,995.00 | 1,900.00 | 1,973.00 | 9,865.00 | 26,923 |
| 2024-07-08 | 1,890.00 | 1,920.00 | 1,863.00 | 1,917.00 | 9,585.00 | 16,204 |
| 2024-07-05 | 1,927.00 | 2,020.00 | 1,873.00 | 1,890.00 | 9,450.00 | 67,795 |
| 2024-07-04 | 1,774.00 | 1,929.00 | 1,715.00 | 1,925.00 | 9,625.00 | 55,204 |
| 2024-07-03 | 1,739.00 | 1,777.00 | 1,661.00 | 1,775.00 | 8,875.00 | 36,039 |
| 2024-07-02 | 1,732.00 | 1,770.00 | 1,720.00 | 1,739.00 | 8,695.00 | 8,032 |
| 2024-07-01 | 1,796.00 | 1,796.00 | 1,705.00 | 1,732.00 | 8,660.00 | 13,928 |
| 2024-06-28 | 1,804.00 | 1,819.00 | 1,781.00 | 1,796.00 | 8,980.00 | 13,702 |
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.