Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 13,550.00 | 14,750.00 | 11,800.00 | 11,800.00 | 11,800.00 | 745,193 |
| 2022-10-13 | 822.00 | 832.00 | 613.00 | 613.00 | 12,260.00 | 1,811,799 |
| 2022-10-12 | 930.00 | 1,055.00 | 875.00 | 875.00 | 17,500.00 | 4,463,761 |
| 2022-10-11 | 656.00 | 812.00 | 588.00 | 812.00 | 16,240.00 | 2,874,409 |
| 2022-10-07 | 625.00 | 625.00 | 625.00 | 625.00 | 12,500.00 | 156,162 |
| 2022-10-06 | 372.00 | 481.00 | 365.00 | 481.00 | 9,620.00 | 641,189 |
| 2022-10-05 | 395.00 | 397.00 | 369.00 | 370.00 | 7,400.00 | 39,542 |
| 2022-10-04 | 379.00 | 397.00 | 379.00 | 384.00 | 7,680.00 | 68,590 |
| 2022-09-30 | 398.00 | 412.00 | 395.00 | 400.00 | 8,000.00 | 28,190 |
| 2022-09-29 | 399.00 | 408.00 | 397.00 | 398.00 | 7,960.00 | 23,807 |
| 2022-09-28 | 409.00 | 409.00 | 396.00 | 399.00 | 7,980.00 | 24,298 |
| 2022-09-27 | 427.00 | 427.00 | 400.00 | 411.00 | 8,220.00 | 30,376 |
| 2022-09-26 | 392.00 | 398.00 | 390.00 | 393.00 | 7,860.00 | 24,703 |
| 2022-09-23 | 408.00 | 410.00 | 390.00 | 392.00 | 7,840.00 | 32,830 |
| 2022-09-22 | 415.00 | 415.00 | 400.00 | 408.00 | 8,160.00 | 33,126 |
| 2022-09-21 | 443.00 | 443.00 | 409.00 | 419.00 | 8,380.00 | 60,044 |
| 2022-09-20 | 411.00 | 485.00 | 406.00 | 440.00 | 8,800.00 | 414,251 |
| 2022-09-19 | 478.00 | 478.00 | 397.00 | 399.00 | 7,980.00 | 171,246 |
| 2022-09-16 | 522.00 | 578.00 | 478.00 | 478.00 | 9,560.00 | 302,094 |
| 2022-09-15 | 670.00 | 672.00 | 665.00 | 665.00 | 13,300.00 | 6,288 |
| 2022-09-14 | 670.00 | 673.00 | 664.00 | 670.00 | 13,400.00 | 7,109 |
| 2022-09-13 | 687.00 | 687.00 | 672.00 | 673.00 | 13,460.00 | 5,804 |
| 2022-09-08 | 667.00 | 670.00 | 665.00 | 667.00 | 13,340.00 | 5,847 |
| 2022-09-07 | 690.00 | 692.00 | 666.00 | 666.00 | 13,320.00 | 9,148 |
| 2022-09-06 | 693.00 | 700.00 | 687.00 | 690.00 | 13,800.00 | 9,297 |
| 2022-09-05 | 742.00 | 745.00 | 676.00 | 693.00 | 13,860.00 | 18,322 |
| 2022-09-02 | 760.00 | 760.00 | 740.00 | 742.00 | 14,840.00 | 16,222 |
| 2022-09-01 | 768.00 | 770.00 | 760.00 | 760.00 | 15,200.00 | 6,441 |
| 2022-08-31 | 781.00 | 781.00 | 764.00 | 768.00 | 15,360.00 | 15,871 |
| 2022-08-30 | 771.00 | 779.00 | 769.00 | 778.00 | 15,560.00 | 9,340 |
| 2022-08-29 | 785.00 | 785.00 | 774.00 | 775.00 | 15,500.00 | 10,674 |
| 2022-08-26 | 800.00 | 800.00 | 790.00 | 792.00 | 15,840.00 | 10,489 |
| 2022-08-25 | 794.00 | 795.00 | 789.00 | 791.00 | 15,820.00 | 7,789 |
| 2022-08-24 | 801.00 | 802.00 | 789.00 | 792.00 | 15,840.00 | 12,453 |
| 2022-08-23 | 790.00 | 797.00 | 787.00 | 794.00 | 15,880.00 | 12,045 |
| 2022-08-22 | 798.00 | 799.00 | 791.00 | 795.00 | 15,900.00 | 8,662 |
| 2022-08-19 | 800.00 | 805.00 | 794.00 | 796.00 | 15,920.00 | 10,737 |
| 2022-08-18 | 810.00 | 812.00 | 800.00 | 804.00 | 16,080.00 | 11,689 |
| 2022-08-17 | 806.00 | 813.00 | 804.00 | 810.00 | 16,200.00 | 9,646 |
| 2022-08-16 | 827.00 | 827.00 | 802.00 | 806.00 | 16,120.00 | 24,641 |
| 2022-08-12 | 848.00 | 848.00 | 823.00 | 826.00 | 16,520.00 | 35,474 |
| 2022-08-11 | 877.00 | 915.00 | 840.00 | 848.00 | 16,960.00 | 65,119 |
| 2022-07-21 | 170.00 | 176.00 | 170.00 | 175.00 | 17,500.00 | 34,185 |
| 2022-07-20 | 171.00 | 173.00 | 169.00 | 170.00 | 17,000.00 | 24,990 |
| 2022-07-19 | 171.00 | 171.00 | 169.00 | 170.00 | 17,000.00 | 10,796 |
| 2022-07-18 | 169.00 | 171.00 | 168.00 | 171.00 | 17,100.00 | 12,589 |
| 2022-07-15 | 171.00 | 172.00 | 166.00 | 168.00 | 16,800.00 | 17,249 |
| 2022-07-14 | 172.00 | 173.00 | 169.00 | 171.00 | 17,100.00 | 9,251 |
| 2022-07-13 | 170.00 | 172.00 | 169.00 | 171.00 | 17,100.00 | 7,882 |
| 2022-07-12 | 173.00 | 173.00 | 168.00 | 170.00 | 17,000.00 | 11,918 |
| 2022-07-11 | 173.00 | 175.00 | 172.00 | 173.00 | 17,300.00 | 11,491 |
| 2022-07-08 | 173.00 | 175.00 | 173.00 | 173.00 | 17,300.00 | 12,712 |
| 2022-07-07 | 171.00 | 178.00 | 171.00 | 173.00 | 17,300.00 | 22,056 |
| 2022-07-06 | 172.00 | 174.00 | 170.00 | 172.00 | 17,200.00 | 10,152 |
| 2022-07-05 | 169.00 | 177.00 | 168.00 | 172.00 | 17,200.00 | 19,552 |
| 2022-07-04 | 173.00 | 175.00 | 168.00 | 168.00 | 16,800.00 | 15,565 |
| 2022-07-01 | 176.00 | 181.00 | 170.00 | 173.00 | 17,300.00 | 26,533 |
| 2022-06-30 | 182.00 | 182.00 | 174.00 | 176.00 | 17,600.00 | 30,970 |
| 2022-06-29 | 180.00 | 187.00 | 176.00 | 182.00 | 18,200.00 | 30,172 |
| 2022-06-28 | 189.00 | 191.00 | 178.00 | 181.00 | 18,100.00 | 56,297 |
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.