Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,700.00 | 7,050.00 | 6,700.00 | 6,850.00 | 6,850.00 | 3,832 |
| 2024-01-29 | 6,950.00 | 6,990.00 | 6,490.00 | 6,950.00 | 6,950.00 | 19,124 |
| 2024-01-26 | 6,910.00 | 7,070.00 | 6,800.00 | 6,950.00 | 6,950.00 | 9,509 |
| 2024-01-25 | 6,940.00 | 7,000.00 | 6,640.00 | 6,950.00 | 6,950.00 | 8,464 |
| 2024-01-24 | 6,630.00 | 7,040.00 | 6,550.00 | 6,940.00 | 6,940.00 | 16,028 |
| 2024-01-23 | 6,860.00 | 6,960.00 | 6,660.00 | 6,690.00 | 6,690.00 | 6,045 |
| 2024-01-22 | 6,630.00 | 6,970.00 | 6,630.00 | 6,970.00 | 6,970.00 | 16,020 |
| 2024-01-19 | 6,530.00 | 7,050.00 | 6,530.00 | 6,630.00 | 6,630.00 | 17,197 |
| 2024-01-18 | 6,740.00 | 6,850.00 | 6,650.00 | 6,660.00 | 6,660.00 | 4,572 |
| 2024-01-17 | 6,810.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | 7,103 |
| 2024-01-16 | 6,800.00 | 6,990.00 | 6,800.00 | 6,900.00 | 6,900.00 | 4,487 |
| 2024-01-15 | 6,960.00 | 7,000.00 | 6,850.00 | 6,900.00 | 6,900.00 | 3,641 |
| 2024-01-12 | 6,890.00 | 6,980.00 | 6,850.00 | 6,960.00 | 6,960.00 | 8,756 |
| 2024-01-11 | 6,730.00 | 6,990.00 | 6,730.00 | 6,890.00 | 6,890.00 | 8,813 |
| 2024-01-10 | 6,880.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | 12,149 |
| 2024-01-09 | 6,650.00 | 7,020.00 | 6,650.00 | 6,910.00 | 6,910.00 | 25,680 |
| 2024-01-08 | 6,810.00 | 6,860.00 | 6,700.00 | 6,730.00 | 6,730.00 | 9,151 |
| 2024-01-05 | 6,610.00 | 6,890.00 | 6,610.00 | 6,800.00 | 6,800.00 | 18,562 |
| 2024-01-04 | 6,690.00 | 6,790.00 | 6,410.00 | 6,790.00 | 6,790.00 | 8,655 |
| 2024-01-03 | 6,530.00 | 6,800.00 | 6,300.00 | 6,700.00 | 6,700.00 | 17,495 |
| 2024-01-02 | 6,260.00 | 6,540.00 | 6,260.00 | 6,530.00 | 6,530.00 | 19,745 |
| 2023-12-28 | 6,090.00 | 6,620.00 | 6,090.00 | 6,250.00 | 6,250.00 | 23,528 |
| 2023-12-27 | 6,180.00 | 7,000.00 | 5,980.00 | 6,020.00 | 6,020.00 | 89,752 |
| 2023-12-26 | 6,480.00 | 6,650.00 | 5,990.00 | 6,060.00 | 6,060.00 | 36,905 |
| 2023-12-22 | 7,010.00 | 7,020.00 | 6,480.00 | 6,480.00 | 6,480.00 | 25,214 |
| 2023-12-21 | 6,900.00 | 7,300.00 | 6,780.00 | 6,970.00 | 6,970.00 | 26,406 |
| 2023-12-20 | 6,920.00 | 7,060.00 | 6,800.00 | 6,800.00 | 6,800.00 | 18,615 |
| 2023-12-19 | 7,130.00 | 7,310.00 | 6,800.00 | 6,990.00 | 6,990.00 | 64,979 |
| 2023-12-18 | 6,880.00 | 7,100.00 | 6,690.00 | 6,990.00 | 6,990.00 | 38,427 |
| 2023-12-15 | 6,950.00 | 7,150.00 | 6,530.00 | 7,000.00 | 7,000.00 | 63,169 |
| 2023-12-14 | 7,350.00 | 8,080.00 | 6,670.00 | 6,950.00 | 6,950.00 | 323,072 |
| 2023-12-13 | 6,560.00 | 7,720.00 | 6,400.00 | 7,020.00 | 7,020.00 | 210,661 |
| 2023-12-12 | 6,740.00 | 7,200.00 | 6,380.00 | 6,770.00 | 6,770.00 | 277,105 |
| 2023-12-11 | 5,680.00 | 7,280.00 | 5,640.00 | 6,740.00 | 6,740.00 | 1,075,818 |
| 2023-12-08 | 5,500.00 | 5,700.00 | 5,450.00 | 5,600.00 | 5,600.00 | 12,496 |
| 2023-12-07 | 5,720.00 | 5,720.00 | 5,380.00 | 5,520.00 | 5,520.00 | 19,696 |
| 2023-12-06 | 5,530.00 | 5,760.00 | 5,480.00 | 5,670.00 | 5,670.00 | 8,748 |
| 2023-12-05 | 5,500.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,530.00 | 11,264 |
| 2023-12-04 | 5,600.00 | 5,620.00 | 5,460.00 | 5,510.00 | 5,510.00 | 12,848 |
| 2023-12-01 | 5,810.00 | 5,820.00 | 5,510.00 | 5,600.00 | 5,600.00 | 28,598 |
| 2023-11-30 | 5,660.00 | 6,150.00 | 5,660.00 | 5,800.00 | 5,800.00 | 12,248 |
| 2023-11-29 | 5,740.00 | 5,880.00 | 5,620.00 | 5,660.00 | 5,660.00 | 8,421 |
| 2023-11-28 | 5,910.00 | 6,030.00 | 5,690.00 | 5,740.00 | 5,740.00 | 14,034 |
| 2023-11-27 | 6,220.00 | 6,220.00 | 5,910.00 | 6,000.00 | 6,000.00 | 10,010 |
| 2023-11-24 | 6,250.00 | 6,580.00 | 6,180.00 | 6,180.00 | 6,180.00 | 15,646 |
| 2023-11-23 | 6,480.00 | 6,510.00 | 6,110.00 | 6,310.00 | 6,310.00 | 20,967 |
| 2023-11-22 | 6,860.00 | 7,010.00 | 6,310.00 | 6,480.00 | 6,480.00 | 31,391 |
| 2023-11-21 | 6,870.00 | 7,100.00 | 6,750.00 | 6,830.00 | 6,830.00 | 19,128 |
| 2023-11-20 | 7,240.00 | 7,250.00 | 6,620.00 | 6,830.00 | 6,830.00 | 64,587 |
| 2023-11-17 | 5,530.00 | 7,200.00 | 5,510.00 | 6,970.00 | 6,970.00 | 555,564 |
| 2023-11-16 | 5,440.00 | 5,710.00 | 5,380.00 | 5,600.00 | 5,600.00 | 38,254 |
| 2023-11-15 | 5,570.00 | 5,580.00 | 5,330.00 | 5,420.00 | 5,420.00 | 33,759 |
| 2023-11-14 | 5,340.00 | 5,640.00 | 5,300.00 | 5,410.00 | 5,410.00 | 8,363 |
| 2023-11-13 | 5,390.00 | 5,440.00 | 5,170.00 | 5,420.00 | 5,420.00 | 26,403 |
| 2023-11-10 | 5,410.00 | 5,590.00 | 5,340.00 | 5,410.00 | 5,410.00 | 6,615 |
| 2023-11-09 | 5,530.00 | 5,530.00 | 5,160.00 | 5,410.00 | 5,410.00 | 20,860 |
| 2023-11-08 | 5,570.00 | 5,660.00 | 5,390.00 | 5,400.00 | 5,400.00 | 21,759 |
| 2023-11-07 | 5,860.00 | 5,870.00 | 5,430.00 | 5,540.00 | 5,540.00 | 34,629 |
| 2023-11-06 | 5,900.00 | 6,090.00 | 5,750.00 | 5,800.00 | 5,800.00 | 20,180 |
| 2023-11-03 | 5,710.00 | 5,850.00 | 5,620.00 | 5,790.00 | 5,790.00 | 15,763 |
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.