Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,920.00 | 6,190.00 | 5,920.00 | 5,990.00 | 5,990.00 | 8,418 |
| 2023-05-04 | 5,960.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | 13,832 |
| 2023-05-03 | 6,090.00 | 6,090.00 | 5,950.00 | 6,020.00 | 6,020.00 | 5,670 |
| 2023-05-02 | 5,990.00 | 6,200.00 | 5,950.00 | 6,080.00 | 6,080.00 | 13,560 |
| 2023-04-28 | 6,130.00 | 6,260.00 | 5,900.00 | 5,990.00 | 5,990.00 | 21,548 |
| 2023-04-27 | 6,040.00 | 6,120.00 | 5,920.00 | 6,120.00 | 6,120.00 | 15,049 |
| 2023-04-26 | 6,300.00 | 6,310.00 | 6,000.00 | 6,050.00 | 6,050.00 | 22,560 |
| 2023-04-25 | 6,660.00 | 6,660.00 | 6,310.00 | 6,320.00 | 6,320.00 | 27,801 |
| 2023-04-24 | 6,640.00 | 7,000.00 | 6,580.00 | 6,660.00 | 6,660.00 | 19,643 |
| 2023-04-21 | 6,550.00 | 6,900.00 | 6,550.00 | 6,650.00 | 6,650.00 | 20,080 |
| 2023-04-20 | 6,950.00 | 7,190.00 | 6,690.00 | 6,710.00 | 6,710.00 | 23,315 |
| 2023-04-19 | 6,680.00 | 7,300.00 | 6,610.00 | 7,000.00 | 7,000.00 | 33,138 |
| 2023-04-18 | 6,710.00 | 6,770.00 | 6,620.00 | 6,680.00 | 6,680.00 | 16,150 |
| 2023-04-17 | 6,870.00 | 6,920.00 | 6,700.00 | 6,710.00 | 6,710.00 | 19,350 |
| 2023-04-14 | 6,740.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,870.00 | 12,932 |
| 2023-04-13 | 6,870.00 | 6,880.00 | 6,680.00 | 6,740.00 | 6,740.00 | 10,051 |
| 2023-04-12 | 6,670.00 | 6,920.00 | 6,640.00 | 6,870.00 | 6,870.00 | 21,079 |
| 2023-04-11 | 6,540.00 | 6,780.00 | 6,450.00 | 6,700.00 | 6,700.00 | 19,965 |
| 2023-04-10 | 6,820.00 | 6,820.00 | 6,550.00 | 6,630.00 | 6,630.00 | 11,688 |
| 2023-04-07 | 6,950.00 | 7,160.00 | 6,800.00 | 6,820.00 | 6,820.00 | 17,059 |
| 2023-04-06 | 6,770.00 | 7,180.00 | 6,610.00 | 6,950.00 | 6,950.00 | 38,222 |
| 2023-04-05 | 6,780.00 | 7,000.00 | 6,770.00 | 6,840.00 | 6,840.00 | 14,843 |
| 2023-04-04 | 6,640.00 | 6,870.00 | 6,550.00 | 6,840.00 | 6,840.00 | 22,521 |
| 2023-04-03 | 6,750.00 | 6,750.00 | 6,410.00 | 6,640.00 | 6,640.00 | 26,285 |
| 2023-03-31 | 6,830.00 | 6,930.00 | 6,640.00 | 6,750.00 | 6,750.00 | 22,475 |
| 2023-03-30 | 6,800.00 | 6,890.00 | 6,750.00 | 6,810.00 | 6,810.00 | 20,736 |
| 2023-03-29 | 6,660.00 | 7,050.00 | 6,560.00 | 6,800.00 | 6,800.00 | 30,110 |
| 2023-03-28 | 6,440.00 | 6,730.00 | 6,410.00 | 6,660.00 | 6,660.00 | 21,748 |
| 2023-03-27 | 6,490.00 | 6,570.00 | 6,300.00 | 6,480.00 | 6,480.00 | 22,329 |
| 2023-03-24 | 6,280.00 | 6,640.00 | 6,210.00 | 6,490.00 | 6,490.00 | 40,952 |
| 2023-03-23 | 6,640.00 | 6,700.00 | 6,380.00 | 6,380.00 | 6,380.00 | 27,318 |
| 2023-03-22 | 6,600.00 | 6,710.00 | 6,480.00 | 6,640.00 | 6,640.00 | 24,249 |
| 2023-03-21 | 6,850.00 | 7,050.00 | 6,510.00 | 6,590.00 | 6,590.00 | 39,997 |
| 2023-03-20 | 7,040.00 | 7,490.00 | 6,850.00 | 6,850.00 | 6,850.00 | 141,376 |
| 2023-03-17 | 6,210.00 | 8,000.00 | 6,210.00 | 6,910.00 | 6,910.00 | 771,733 |
| 2023-03-16 | 6,130.00 | 6,470.00 | 5,950.00 | 6,200.00 | 6,200.00 | 27,474 |
| 2023-03-15 | 6,010.00 | 6,190.00 | 5,950.00 | 6,120.00 | 6,120.00 | 16,404 |
| 2023-03-14 | 6,220.00 | 6,220.00 | 6,000.00 | 6,030.00 | 6,030.00 | 16,383 |
| 2023-03-13 | 6,410.00 | 6,410.00 | 6,230.00 | 6,340.00 | 6,340.00 | 15,746 |
| 2023-03-10 | 6,560.00 | 6,570.00 | 6,380.00 | 6,420.00 | 6,420.00 | 17,487 |
| 2023-03-09 | 6,870.00 | 6,870.00 | 6,400.00 | 6,560.00 | 6,560.00 | 26,988 |
| 2023-03-08 | 7,170.00 | 7,180.00 | 6,870.00 | 6,870.00 | 6,870.00 | 25,053 |
| 2023-03-07 | 7,210.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 21,655 |
| 2023-03-06 | 6,930.00 | 7,210.00 | 6,910.00 | 7,210.00 | 7,210.00 | 31,258 |
| 2023-03-03 | 6,870.00 | 7,000.00 | 6,840.00 | 6,890.00 | 6,890.00 | 17,273 |
| 2023-03-02 | 6,830.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,830.00 | 12,499 |
| 2023-02-28 | 6,650.00 | 6,920.00 | 6,650.00 | 6,770.00 | 6,770.00 | 16,799 |
| 2023-02-27 | 6,840.00 | 6,870.00 | 6,570.00 | 6,650.00 | 6,650.00 | 25,435 |
| 2023-02-24 | 6,920.00 | 6,970.00 | 6,590.00 | 6,860.00 | 6,860.00 | 57,491 |
| 2023-02-23 | 7,100.00 | 7,130.00 | 6,900.00 | 6,920.00 | 6,920.00 | 45,256 |
| 2023-02-22 | 7,250.00 | 7,450.00 | 7,120.00 | 7,210.00 | 7,210.00 | 29,969 |
| 2023-02-21 | 7,290.00 | 7,400.00 | 7,210.00 | 7,250.00 | 7,250.00 | 13,646 |
| 2023-02-20 | 7,240.00 | 7,330.00 | 7,180.00 | 7,290.00 | 7,290.00 | 16,726 |
| 2023-02-17 | 7,170.00 | 7,400.00 | 7,170.00 | 7,230.00 | 7,230.00 | 15,599 |
| 2023-02-16 | 6,990.00 | 7,260.00 | 6,900.00 | 7,170.00 | 7,170.00 | 17,099 |
| 2023-02-15 | 7,190.00 | 7,260.00 | 7,030.00 | 7,030.00 | 7,030.00 | 22,960 |
| 2023-02-14 | 7,260.00 | 7,410.00 | 7,170.00 | 7,190.00 | 7,190.00 | 17,749 |
| 2023-02-13 | 7,360.00 | 7,390.00 | 7,100.00 | 7,260.00 | 7,260.00 | 17,052 |
| 2023-02-10 | 7,300.00 | 7,520.00 | 7,000.00 | 7,360.00 | 7,360.00 | 49,844 |
| 2023-02-09 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 72,495 |
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.