Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,400.00 | 5,400.00 | 5,150.00 | 5,190.00 | 5,190.00 | 3,682 |
| 2024-07-26 | 5,170.00 | 5,280.00 | 5,120.00 | 5,220.00 | 5,220.00 | 3,843 |
| 2024-07-25 | 5,200.00 | 5,390.00 | 5,170.00 | 5,230.00 | 5,230.00 | 5,161 |
| 2024-07-24 | 5,290.00 | 5,330.00 | 5,190.00 | 5,300.00 | 5,300.00 | 8,202 |
| 2024-07-23 | 5,190.00 | 5,340.00 | 5,170.00 | 5,290.00 | 5,290.00 | 8,186 |
| 2024-07-22 | 5,350.00 | 5,480.00 | 5,130.00 | 5,260.00 | 5,260.00 | 7,217 |
| 2024-07-19 | 5,300.00 | 5,490.00 | 5,240.00 | 5,270.00 | 5,270.00 | 23,735 |
| 2024-07-18 | 5,460.00 | 5,460.00 | 5,320.00 | 5,350.00 | 5,350.00 | 7,684 |
| 2024-07-17 | 5,450.00 | 5,660.00 | 5,410.00 | 5,460.00 | 5,460.00 | 6,405 |
| 2024-07-16 | 5,440.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,470.00 | 22,696 |
| 2024-07-15 | 5,470.00 | 5,680.00 | 5,410.00 | 5,440.00 | 5,440.00 | 22,165 |
| 2024-07-12 | 5,520.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,510.00 | 3,903 |
| 2024-07-11 | 5,440.00 | 5,600.00 | 5,410.00 | 5,520.00 | 5,520.00 | 10,049 |
| 2024-07-10 | 5,600.00 | 5,600.00 | 5,400.00 | 5,440.00 | 5,440.00 | 8,591 |
| 2024-07-09 | 5,470.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,500.00 | 3,622 |
| 2024-07-08 | 5,560.00 | 5,560.00 | 5,450.00 | 5,470.00 | 5,470.00 | 3,460 |
| 2024-07-05 | 5,420.00 | 5,530.00 | 5,390.00 | 5,430.00 | 5,430.00 | 3,957 |
| 2024-07-04 | 5,420.00 | 5,590.00 | 5,400.00 | 5,420.00 | 5,420.00 | 5,037 |
| 2024-07-03 | 5,670.00 | 5,710.00 | 5,420.00 | 5,420.00 | 5,420.00 | 8,949 |
| 2024-07-02 | 5,500.00 | 6,350.00 | 5,390.00 | 5,730.00 | 5,730.00 | 103,994 |
| 2024-07-01 | 5,600.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,450.00 | 5,637 |
| 2024-06-28 | 5,640.00 | 5,640.00 | 5,360.00 | 5,400.00 | 5,400.00 | 3,241 |
| 2024-06-27 | 5,590.00 | 5,590.00 | 5,370.00 | 5,380.00 | 5,380.00 | 1,966 |
| 2024-06-26 | 5,410.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,410.00 | 5,073 |
| 2024-06-25 | 5,400.00 | 5,670.00 | 5,380.00 | 5,410.00 | 5,410.00 | 7,552 |
| 2024-06-24 | 5,380.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | 4,284 |
| 2024-06-21 | 5,560.00 | 5,560.00 | 5,420.00 | 5,460.00 | 5,460.00 | 1,928 |
| 2024-06-20 | 5,390.00 | 5,900.00 | 5,380.00 | 5,560.00 | 5,560.00 | 10,106 |
| 2024-06-19 | 5,560.00 | 5,590.00 | 5,360.00 | 5,400.00 | 5,400.00 | 29,619 |
| 2024-06-18 | 5,810.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,600.00 | 16,657 |
| 2024-06-17 | 5,890.00 | 6,190.00 | 5,640.00 | 5,900.00 | 5,900.00 | 34,761 |
| 2024-06-14 | 5,500.00 | 6,420.00 | 5,500.00 | 5,890.00 | 5,890.00 | 166,060 |
| 2024-06-13 | 5,430.00 | 5,450.00 | 5,330.00 | 5,450.00 | 5,450.00 | 10,434 |
| 2024-06-12 | 5,540.00 | 5,590.00 | 5,320.00 | 5,420.00 | 5,420.00 | 3,541 |
| 2024-06-11 | 5,390.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,400.00 | 8,950 |
| 2024-06-10 | 5,480.00 | 5,480.00 | 5,290.00 | 5,390.00 | 5,390.00 | 4,562 |
| 2024-06-07 | 5,550.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,400.00 | 7,249 |
| 2024-06-05 | 5,490.00 | 5,700.00 | 5,440.00 | 5,550.00 | 5,550.00 | 8,781 |
| 2024-06-04 | 5,410.00 | 5,570.00 | 5,410.00 | 5,490.00 | 5,490.00 | 6,621 |
| 2024-06-03 | 5,570.00 | 6,050.00 | 5,420.00 | 5,490.00 | 5,490.00 | 31,764 |
| 2024-05-31 | 5,380.00 | 5,750.00 | 5,380.00 | 5,570.00 | 5,570.00 | 19,815 |
| 2024-05-30 | 5,540.00 | 5,700.00 | 5,370.00 | 5,380.00 | 5,380.00 | 10,725 |
| 2024-05-29 | 5,570.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,540.00 | 12,988 |
| 2024-05-28 | 5,590.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | 4,296 |
| 2024-05-27 | 5,410.00 | 5,750.00 | 5,400.00 | 5,580.00 | 5,580.00 | 20,795 |
| 2024-05-24 | 5,600.00 | 5,600.00 | 5,410.00 | 5,410.00 | 5,410.00 | 11,942 |
| 2024-05-23 | 5,580.00 | 5,670.00 | 5,580.00 | 5,600.00 | 5,600.00 | 6,513 |
| 2024-05-22 | 5,600.00 | 5,670.00 | 5,510.00 | 5,580.00 | 5,580.00 | 8,824 |
| 2024-05-21 | 5,570.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,580.00 | 4,270 |
| 2024-05-20 | 5,580.00 | 5,590.00 | 5,520.00 | 5,590.00 | 5,590.00 | 8,018 |
| 2024-05-17 | 5,640.00 | 5,690.00 | 5,580.00 | 5,580.00 | 5,580.00 | 3,503 |
| 2024-05-16 | 5,620.00 | 5,680.00 | 5,590.00 | 5,640.00 | 5,640.00 | 3,970 |
| 2024-05-14 | 5,660.00 | 5,660.00 | 5,580.00 | 5,610.00 | 5,610.00 | 2,809 |
| 2024-05-13 | 5,660.00 | 5,740.00 | 5,610.00 | 5,690.00 | 5,690.00 | 3,405 |
| 2024-05-10 | 5,640.00 | 5,740.00 | 5,600.00 | 5,640.00 | 5,640.00 | 4,224 |
| 2024-05-09 | 5,700.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 8,238 |
| 2024-05-08 | 5,730.00 | 5,740.00 | 5,630.00 | 5,650.00 | 5,650.00 | 5,648 |
| 2024-05-07 | 5,750.00 | 5,750.00 | 5,630.00 | 5,710.00 | 5,710.00 | 6,384 |
| 2024-05-03 | 5,600.00 | 5,770.00 | 5,600.00 | 5,750.00 | 5,750.00 | 7,753 |
| 2024-05-02 | 5,590.00 | 5,900.00 | 5,520.00 | 5,730.00 | 5,730.00 | 19,432 |
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.