Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,740.00 | 7,760.00 | 7,610.00 | 7,700.00 | 7,700.00 | 29,124 |
| 2023-02-07 | 7,700.00 | 7,800.00 | 7,660.00 | 7,760.00 | 7,760.00 | 35,142 |
| 2023-02-06 | 7,780.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 29,050 |
| 2023-02-03 | 7,730.00 | 7,770.00 | 7,670.00 | 7,770.00 | 7,770.00 | 26,997 |
| 2023-02-02 | 7,820.00 | 7,990.00 | 7,630.00 | 7,670.00 | 7,670.00 | 60,090 |
| 2023-02-01 | 7,800.00 | 7,870.00 | 7,700.00 | 7,750.00 | 7,750.00 | 53,149 |
| 2023-01-31 | 8,160.00 | 8,430.00 | 7,580.00 | 7,800.00 | 7,800.00 | 194,413 |
| 2023-01-27 | 8,090.00 | 9,490.00 | 8,070.00 | 8,760.00 | 8,760.00 | 1,159,764 |
| 2023-01-26 | 8,160.00 | 8,230.00 | 7,970.00 | 8,050.00 | 8,050.00 | 69,853 |
| 2023-01-25 | 8,370.00 | 8,590.00 | 8,160.00 | 8,160.00 | 8,160.00 | 179,932 |
| 2023-01-20 | 8,060.00 | 9,530.00 | 8,050.00 | 8,370.00 | 8,370.00 | 1,551,274 |
| 2023-01-19 | 8,160.00 | 8,400.00 | 7,850.00 | 8,100.00 | 8,100.00 | 71,004 |
| 2023-01-18 | 8,380.00 | 8,630.00 | 8,160.00 | 8,160.00 | 8,160.00 | 70,357 |
| 2023-01-17 | 8,590.00 | 8,690.00 | 8,150.00 | 8,380.00 | 8,380.00 | 120,726 |
| 2023-01-16 | 9,280.00 | 9,280.00 | 8,540.00 | 8,620.00 | 8,620.00 | 303,145 |
| 2023-01-13 | 7,720.00 | 9,870.00 | 7,690.00 | 9,190.00 | 9,190.00 | 2,833,479 |
| 2023-01-12 | 7,720.00 | 7,900.00 | 7,580.00 | 7,700.00 | 7,700.00 | 57,791 |
| 2023-01-11 | 7,710.00 | 7,890.00 | 7,620.00 | 7,640.00 | 7,640.00 | 54,546 |
| 2023-01-10 | 8,160.00 | 8,600.00 | 7,710.00 | 7,710.00 | 7,710.00 | 202,488 |
| 2023-01-09 | 8,160.00 | 8,280.00 | 8,080.00 | 8,160.00 | 8,160.00 | 77,497 |
| 2023-01-06 | 8,450.00 | 8,610.00 | 8,090.00 | 8,150.00 | 8,150.00 | 126,231 |
| 2023-01-05 | 9,150.00 | 9,350.00 | 8,330.00 | 8,490.00 | 8,490.00 | 210,061 |
| 2023-01-04 | 8,910.00 | 9,230.00 | 8,550.00 | 9,000.00 | 9,000.00 | 171,923 |
| 2023-01-03 | 9,250.00 | 9,250.00 | 8,510.00 | 8,840.00 | 8,840.00 | 232,043 |
| 2023-01-02 | 9,280.00 | 10,150.00 | 8,630.00 | 8,810.00 | 8,810.00 | 588,956 |
| 2022-12-29 | 8,600.00 | 11,100.00 | 8,600.00 | 9,470.00 | 9,470.00 | 2,474,212 |
| 2022-12-28 | 9,640.00 | 9,960.00 | 8,680.00 | 8,680.00 | 8,680.00 | 420,127 |
| 2022-12-27 | 10,600.00 | 11,850.00 | 9,840.00 | 9,960.00 | 9,960.00 | 1,547,508 |
| 2022-12-26 | 9,740.00 | 11,050.00 | 9,700.00 | 11,050.00 | 11,050.00 | 1,309,753 |
| 2022-12-23 | 6,620.00 | 8,520.00 | 6,610.00 | 8,520.00 | 8,520.00 | 879,279 |
| 2022-12-22 | 6,570.00 | 6,710.00 | 6,530.00 | 6,560.00 | 6,560.00 | 12,251 |
| 2022-12-21 | 6,690.00 | 6,740.00 | 6,510.00 | 6,570.00 | 6,570.00 | 22,325 |
| 2022-12-20 | 7,050.00 | 7,050.00 | 6,580.00 | 6,690.00 | 6,690.00 | 42,064 |
| 2022-12-19 | 7,450.00 | 7,450.00 | 6,770.00 | 7,050.00 | 7,050.00 | 100,509 |
| 2022-12-16 | 7,850.00 | 7,890.00 | 7,640.00 | 7,730.00 | 7,730.00 | 28,014 |
| 2022-12-15 | 8,050.00 | 8,100.00 | 7,900.00 | 7,930.00 | 7,930.00 | 17,579 |
| 2022-12-14 | 7,940.00 | 7,980.00 | 7,870.00 | 7,960.00 | 7,960.00 | 12,777 |
| 2022-12-13 | 7,950.00 | 8,130.00 | 7,880.00 | 7,940.00 | 7,940.00 | 11,510 |
| 2022-12-12 | 8,000.00 | 8,000.00 | 7,930.00 | 7,950.00 | 7,950.00 | 14,822 |
| 2022-12-09 | 7,850.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,900.00 | 12,767 |
| 2022-12-08 | 8,060.00 | 8,060.00 | 7,840.00 | 7,850.00 | 7,850.00 | 19,031 |
| 2022-12-07 | 8,270.00 | 8,300.00 | 8,030.00 | 8,060.00 | 8,060.00 | 23,998 |
| 2022-12-06 | 8,350.00 | 8,450.00 | 8,250.00 | 8,340.00 | 8,340.00 | 14,636 |
| 2022-12-05 | 8,210.00 | 8,480.00 | 8,200.00 | 8,340.00 | 8,340.00 | 19,176 |
| 2022-12-02 | 8,390.00 | 8,390.00 | 8,200.00 | 8,270.00 | 8,270.00 | 14,383 |
| 2022-12-01 | 8,130.00 | 8,380.00 | 8,120.00 | 8,300.00 | 8,300.00 | 32,008 |
| 2022-11-30 | 8,120.00 | 8,140.00 | 7,990.00 | 8,120.00 | 8,120.00 | 23,771 |
| 2022-11-29 | 7,990.00 | 8,200.00 | 7,920.00 | 8,040.00 | 8,040.00 | 31,067 |
| 2022-11-28 | 8,500.00 | 8,570.00 | 8,050.00 | 8,070.00 | 8,070.00 | 51,218 |
| 2022-11-25 | 8,590.00 | 8,610.00 | 8,480.00 | 8,500.00 | 8,500.00 | 22,664 |
| 2022-11-24 | 8,600.00 | 8,680.00 | 8,460.00 | 8,550.00 | 8,550.00 | 26,535 |
| 2022-11-23 | 8,600.00 | 8,980.00 | 8,400.00 | 8,520.00 | 8,520.00 | 59,178 |
| 2022-11-22 | 8,900.00 | 8,930.00 | 8,600.00 | 8,600.00 | 8,600.00 | 46,568 |
| 2022-11-21 | 9,200.00 | 9,210.00 | 8,840.00 | 8,880.00 | 8,880.00 | 48,692 |
| 2022-11-18 | 9,160.00 | 9,450.00 | 9,040.00 | 9,160.00 | 9,160.00 | 71,893 |
| 2022-11-17 | 9,670.00 | 9,680.00 | 9,020.00 | 9,100.00 | 9,100.00 | 101,171 |
| 2022-11-16 | 9,490.00 | 10,200.00 | 9,370.00 | 9,570.00 | 9,570.00 | 176,678 |
| 2022-11-15 | 10,100.00 | 10,100.00 | 9,280.00 | 9,400.00 | 9,400.00 | 226,994 |
| 2022-11-14 | 11,200.00 | 11,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 354,219 |
| 2022-11-11 | 13,550.00 | 14,750.00 | 11,800.00 | 11,800.00 | 11,800.00 | 745,193 |
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.