Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,590.00 | 5,900.00 | 5,520.00 | 5,730.00 | 5,730.00 | 19,432 |
| 2024-04-30 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 10,408 |
| 2024-04-29 | 5,650.00 | 5,660.00 | 5,560.00 | 5,650.00 | 5,650.00 | 15,232 |
| 2024-04-26 | 5,400.00 | 6,360.00 | 5,400.00 | 5,650.00 | 5,650.00 | 293,150 |
| 2024-04-25 | 5,500.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,390.00 | 7,934 |
| 2024-04-24 | 5,440.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 4,771 |
| 2024-04-23 | 5,560.00 | 5,560.00 | 5,340.00 | 5,340.00 | 5,340.00 | 3,108 |
| 2024-04-22 | 5,580.00 | 5,680.00 | 5,500.00 | 5,500.00 | 5,500.00 | 6,154 |
| 2024-04-19 | 5,560.00 | 5,680.00 | 5,410.00 | 5,580.00 | 5,580.00 | 7,044 |
| 2024-04-18 | 5,680.00 | 5,680.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,529 |
| 2024-04-17 | 5,680.00 | 5,680.00 | 5,540.00 | 5,580.00 | 5,580.00 | 4,859 |
| 2024-04-16 | 5,440.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,530.00 | 2,138 |
| 2024-04-15 | 5,520.00 | 5,670.00 | 5,400.00 | 5,440.00 | 5,440.00 | 10,005 |
| 2024-04-12 | 5,580.00 | 5,790.00 | 5,520.00 | 5,520.00 | 5,520.00 | 7,923 |
| 2024-04-11 | 5,520.00 | 5,790.00 | 5,520.00 | 5,630.00 | 5,630.00 | 7,707 |
| 2024-04-09 | 5,680.00 | 5,680.00 | 5,480.00 | 5,520.00 | 5,520.00 | 11,080 |
| 2024-04-08 | 5,600.00 | 5,680.00 | 5,420.00 | 5,500.00 | 5,500.00 | 9,809 |
| 2024-04-05 | 5,790.00 | 5,790.00 | 5,400.00 | 5,540.00 | 5,540.00 | 15,883 |
| 2024-04-04 | 5,720.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,800.00 | 6,123 |
| 2024-04-03 | 5,990.00 | 5,990.00 | 5,680.00 | 5,740.00 | 5,740.00 | 11,195 |
| 2024-04-02 | 5,810.00 | 5,980.00 | 5,550.00 | 5,900.00 | 5,900.00 | 10,080 |
| 2024-04-01 | 5,730.00 | 5,880.00 | 5,610.00 | 5,870.00 | 5,870.00 | 12,329 |
| 2024-03-29 | 5,710.00 | 5,850.00 | 5,710.00 | 5,730.00 | 5,730.00 | 9,989 |
| 2024-03-28 | 5,940.00 | 5,940.00 | 5,780.00 | 5,790.00 | 5,790.00 | 10,023 |
| 2024-03-27 | 6,010.00 | 6,040.00 | 5,860.00 | 5,940.00 | 5,940.00 | 21,863 |
| 2024-03-26 | 6,010.00 | 6,040.00 | 5,870.00 | 6,010.00 | 6,010.00 | 13,868 |
| 2024-03-25 | 5,980.00 | 6,020.00 | 5,890.00 | 6,020.00 | 6,020.00 | 45,899 |
| 2024-03-22 | 6,200.00 | 6,810.00 | 5,610.00 | 5,840.00 | 5,840.00 | 266,956 |
| 2024-03-21 | 5,420.00 | 5,620.00 | 5,300.00 | 5,480.00 | 5,480.00 | 57,523 |
| 2024-03-19 | 5,650.00 | 6,020.00 | 5,480.00 | 5,680.00 | 5,680.00 | 77,292 |
| 2024-03-18 | 5,600.00 | 7,110.00 | 5,510.00 | 5,610.00 | 5,610.00 | 871,225 |
| 2024-03-15 | 5,390.00 | 5,680.00 | 5,340.00 | 5,470.00 | 5,470.00 | 12,147 |
| 2024-03-14 | 5,400.00 | 5,530.00 | 5,290.00 | 5,300.00 | 5,300.00 | 10,904 |
| 2024-03-13 | 5,350.00 | 5,610.00 | 5,300.00 | 5,390.00 | 5,390.00 | 11,596 |
| 2024-03-12 | 5,800.00 | 5,800.00 | 5,300.00 | 5,350.00 | 5,350.00 | 14,960 |
| 2024-03-11 | 5,680.00 | 5,840.00 | 5,400.00 | 5,550.00 | 5,550.00 | 15,758 |
| 2024-03-08 | 5,580.00 | 5,590.00 | 5,320.00 | 5,510.00 | 5,510.00 | 25,311 |
| 2024-03-07 | 5,980.00 | 5,980.00 | 5,540.00 | 5,580.00 | 5,580.00 | 14,097 |
| 2024-03-06 | 5,980.00 | 5,990.00 | 5,770.00 | 5,770.00 | 5,770.00 | 7,104 |
| 2024-03-05 | 5,870.00 | 6,050.00 | 5,720.00 | 5,980.00 | 5,980.00 | 12,227 |
| 2024-03-04 | 5,710.00 | 6,080.00 | 5,620.00 | 5,870.00 | 5,870.00 | 9,881 |
| 2024-02-29 | 6,090.00 | 6,090.00 | 5,740.00 | 5,760.00 | 5,760.00 | 5,261 |
| 2024-02-28 | 5,810.00 | 6,090.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,245 |
| 2024-02-27 | 6,000.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,800.00 | 11,695 |
| 2024-02-26 | 6,060.00 | 6,100.00 | 5,890.00 | 5,900.00 | 5,900.00 | 18,386 |
| 2024-02-23 | 6,010.00 | 6,290.00 | 6,010.00 | 6,060.00 | 6,060.00 | 4,170 |
| 2024-02-22 | 6,170.00 | 6,380.00 | 6,140.00 | 6,150.00 | 6,150.00 | 5,394 |
| 2024-02-21 | 6,240.00 | 6,500.00 | 6,070.00 | 6,350.00 | 6,350.00 | 6,513 |
| 2024-02-20 | 6,220.00 | 6,450.00 | 6,220.00 | 6,240.00 | 6,240.00 | 3,571 |
| 2024-02-19 | 6,210.00 | 6,500.00 | 6,210.00 | 6,300.00 | 6,300.00 | 3,142 |
| 2024-02-16 | 6,390.00 | 6,530.00 | 6,370.00 | 6,430.00 | 6,430.00 | 5,301 |
| 2024-02-15 | 6,400.00 | 6,550.00 | 6,400.00 | 6,480.00 | 6,480.00 | 7,342 |
| 2024-02-14 | 6,500.00 | 6,610.00 | 6,340.00 | 6,560.00 | 6,560.00 | 17,625 |
| 2024-02-13 | 6,310.00 | 6,550.00 | 6,310.00 | 6,520.00 | 6,520.00 | 13,931 |
| 2024-02-08 | 6,540.00 | 6,550.00 | 6,210.00 | 6,380.00 | 6,380.00 | 8,124 |
| 2024-02-07 | 5,840.00 | 6,400.00 | 5,800.00 | 6,250.00 | 6,250.00 | 11,778 |
| 2024-02-06 | 6,220.00 | 6,290.00 | 5,840.00 | 5,840.00 | 5,840.00 | 37,028 |
| 2024-02-05 | 6,300.00 | 6,740.00 | 6,290.00 | 6,320.00 | 6,320.00 | 5,111 |
| 2024-02-02 | 6,500.00 | 6,720.00 | 6,190.00 | 6,300.00 | 6,300.00 | 31,882 |
| 2024-02-01 | 6,780.00 | 6,950.00 | 6,590.00 | 6,600.00 | 6,600.00 | 13,143 |
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.