Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,730.00 | 5,960.00 | 5,530.00 | 5,560.00 | 5,560.00 | 25,817 |
| 2023-11-01 | 5,790.00 | 5,820.00 | 5,600.00 | 5,660.00 | 5,660.00 | 28,917 |
| 2023-10-31 | 5,560.00 | 6,310.00 | 5,560.00 | 5,790.00 | 5,790.00 | 71,395 |
| 2023-10-30 | 6,420.00 | 6,460.00 | 5,900.00 | 6,100.00 | 6,100.00 | 18,335 |
| 2023-10-27 | 6,700.00 | 6,730.00 | 6,200.00 | 6,360.00 | 6,360.00 | 33,667 |
| 2023-10-26 | 7,190.00 | 7,200.00 | 6,580.00 | 6,700.00 | 6,700.00 | 21,162 |
| 2023-10-25 | 7,010.00 | 7,450.00 | 6,700.00 | 6,850.00 | 6,850.00 | 23,434 |
| 2023-10-24 | 7,120.00 | 7,320.00 | 6,600.00 | 7,170.00 | 7,170.00 | 20,858 |
| 2023-10-23 | 7,750.00 | 7,980.00 | 7,100.00 | 7,120.00 | 7,120.00 | 85,444 |
| 2023-10-20 | 6,760.00 | 8,400.00 | 6,620.00 | 7,510.00 | 7,510.00 | 168,239 |
| 2023-10-19 | 7,280.00 | 7,450.00 | 6,790.00 | 6,790.00 | 6,790.00 | 55,120 |
| 2023-10-18 | 7,690.00 | 7,700.00 | 7,220.00 | 7,280.00 | 7,280.00 | 32,122 |
| 2023-10-17 | 7,340.00 | 8,200.00 | 7,340.00 | 7,530.00 | 7,530.00 | 27,008 |
| 2023-10-16 | 7,500.00 | 7,650.00 | 7,300.00 | 7,340.00 | 7,340.00 | 53,203 |
| 2023-10-13 | 7,680.00 | 9,280.00 | 7,200.00 | 7,690.00 | 7,690.00 | 499,969 |
| 2023-10-12 | 8,100.00 | 8,770.00 | 7,500.00 | 7,600.00 | 7,600.00 | 120,131 |
| 2023-10-11 | 8,300.00 | 8,300.00 | 7,920.00 | 8,100.00 | 8,100.00 | 28,979 |
| 2023-10-10 | 7,770.00 | 8,140.00 | 7,650.00 | 7,980.00 | 7,980.00 | 37,093 |
| 2023-10-06 | 7,500.00 | 7,770.00 | 7,410.00 | 7,770.00 | 7,770.00 | 7,907 |
| 2023-10-05 | 7,550.00 | 7,770.00 | 7,350.00 | 7,450.00 | 7,450.00 | 15,547 |
| 2023-10-04 | 7,680.00 | 7,900.00 | 7,250.00 | 7,660.00 | 7,660.00 | 20,874 |
| 2023-09-27 | 7,650.00 | 7,930.00 | 7,180.00 | 7,680.00 | 7,680.00 | 33,030 |
| 2023-09-26 | 7,900.00 | 8,400.00 | 7,850.00 | 7,870.00 | 7,870.00 | 24,322 |
| 2023-09-25 | 7,850.00 | 8,290.00 | 7,850.00 | 8,130.00 | 8,130.00 | 34,004 |
| 2023-09-22 | 7,900.00 | 8,200.00 | 7,680.00 | 7,910.00 | 7,910.00 | 40,592 |
| 2023-09-21 | 8,200.00 | 8,290.00 | 7,750.00 | 7,900.00 | 7,900.00 | 44,355 |
| 2023-09-20 | 8,400.00 | 8,460.00 | 7,720.00 | 8,160.00 | 8,160.00 | 78,697 |
| 2023-09-19 | 7,870.00 | 8,600.00 | 7,500.00 | 7,980.00 | 7,980.00 | 156,932 |
| 2023-09-18 | 11,900.00 | 12,510.00 | 7,700.00 | 7,700.00 | 7,700.00 | 610,993 |
| 2023-09-15 | 10,070.00 | 12,080.00 | 9,860.00 | 11,000.00 | 11,000.00 | 285,992 |
| 2023-09-14 | 10,320.00 | 10,780.00 | 9,500.00 | 10,000.00 | 10,000.00 | 59,703 |
| 2023-09-13 | 11,160.00 | 11,590.00 | 10,400.00 | 10,410.00 | 10,410.00 | 69,231 |
| 2023-09-12 | 11,050.00 | 11,500.00 | 10,120.00 | 11,160.00 | 11,160.00 | 194,577 |
| 2023-09-11 | 11,030.00 | 11,700.00 | 10,020.00 | 10,700.00 | 10,700.00 | 266,650 |
| 2023-09-08 | 8,710.00 | 11,000.00 | 8,710.00 | 10,600.00 | 10,600.00 | 555,786 |
| 2023-09-07 | 7,900.00 | 8,900.00 | 7,820.00 | 8,670.00 | 8,670.00 | 282,139 |
| 2023-09-06 | 8,020.00 | 8,450.00 | 7,350.00 | 7,980.00 | 7,980.00 | 258,854 |
| 2023-09-05 | 6,600.00 | 7,980.00 | 6,550.00 | 7,900.00 | 7,900.00 | 294,294 |
| 2023-09-04 | 6,350.00 | 6,670.00 | 6,350.00 | 6,600.00 | 6,600.00 | 27,274 |
| 2023-09-01 | 6,220.00 | 6,560.00 | 6,160.00 | 6,410.00 | 6,410.00 | 13,539 |
| 2023-08-31 | 6,420.00 | 6,440.00 | 6,270.00 | 6,350.00 | 6,350.00 | 18,024 |
| 2023-08-30 | 6,380.00 | 6,680.00 | 6,330.00 | 6,420.00 | 6,420.00 | 19,599 |
| 2023-08-29 | 6,360.00 | 6,480.00 | 6,220.00 | 6,420.00 | 6,420.00 | 13,409 |
| 2023-08-28 | 6,240.00 | 6,520.00 | 6,240.00 | 6,350.00 | 6,350.00 | 12,887 |
| 2023-08-25 | 6,260.00 | 6,460.00 | 6,150.00 | 6,270.00 | 6,270.00 | 14,375 |
| 2023-08-24 | 6,110.00 | 6,380.00 | 6,040.00 | 6,260.00 | 6,260.00 | 15,104 |
| 2023-08-23 | 6,140.00 | 6,360.00 | 6,040.00 | 6,110.00 | 6,110.00 | 16,244 |
| 2023-08-22 | 6,400.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | 18,107 |
| 2023-08-21 | 6,640.00 | 6,690.00 | 6,230.00 | 6,300.00 | 6,300.00 | 21,832 |
| 2023-08-18 | 6,390.00 | 6,810.00 | 6,280.00 | 6,660.00 | 6,660.00 | 50,968 |
| 2023-08-17 | 5,960.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | 31,152 |
| 2023-08-16 | 6,210.00 | 6,280.00 | 5,900.00 | 6,050.00 | 6,050.00 | 19,121 |
| 2023-08-14 | 6,900.00 | 6,900.00 | 6,240.00 | 6,280.00 | 6,280.00 | 32,328 |
| 2023-08-11 | 6,590.00 | 6,730.00 | 6,510.00 | 6,700.00 | 6,700.00 | 31,406 |
| 2023-08-10 | 6,530.00 | 6,700.00 | 6,440.00 | 6,590.00 | 6,590.00 | 30,814 |
| 2023-08-09 | 6,230.00 | 6,550.00 | 6,180.00 | 6,500.00 | 6,500.00 | 38,838 |
| 2023-08-08 | 6,320.00 | 6,350.00 | 6,100.00 | 6,240.00 | 6,240.00 | 31,992 |
| 2023-08-07 | 6,300.00 | 6,490.00 | 6,240.00 | 6,380.00 | 6,380.00 | 30,770 |
| 2023-08-04 | 6,240.00 | 6,370.00 | 6,120.00 | 6,350.00 | 6,350.00 | 25,229 |
| 2023-08-03 | 6,360.00 | 6,370.00 | 6,000.00 | 6,310.00 | 6,310.00 | 31,339 |
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.