Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 175.00 | 210.00 | 172.00 | 187.00 | 18,700.00 | 338,498 |
| 2022-06-24 | 158.00 | 165.00 | 157.00 | 163.00 | 16,300.00 | 17,950 |
| 2022-06-23 | 168.00 | 169.00 | 158.00 | 158.00 | 15,800.00 | 20,481 |
| 2022-06-22 | 173.00 | 174.00 | 167.00 | 168.00 | 16,800.00 | 16,915 |
| 2022-06-21 | 169.00 | 174.00 | 169.00 | 172.00 | 17,200.00 | 12,702 |
| 2022-06-20 | 176.00 | 178.00 | 169.00 | 171.00 | 17,100.00 | 21,742 |
| 2022-06-17 | 172.00 | 177.00 | 172.00 | 176.00 | 17,600.00 | 14,465 |
| 2022-06-16 | 179.00 | 184.00 | 177.00 | 177.00 | 17,700.00 | 10,509 |
| 2022-06-15 | 184.00 | 184.00 | 176.00 | 178.00 | 17,800.00 | 14,754 |
| 2022-06-14 | 181.00 | 185.00 | 174.00 | 184.00 | 18,400.00 | 23,378 |
| 2022-06-13 | 186.00 | 188.00 | 180.00 | 182.00 | 18,200.00 | 19,356 |
| 2022-06-10 | 190.00 | 190.00 | 186.00 | 189.00 | 18,900.00 | 15,123 |
| 2022-06-09 | 193.00 | 195.00 | 188.00 | 190.00 | 19,000.00 | 24,517 |
| 2022-06-08 | 191.00 | 201.00 | 191.00 | 194.00 | 19,400.00 | 44,462 |
| 2022-06-07 | 194.00 | 198.00 | 191.00 | 191.00 | 19,100.00 | 17,348 |
| 2022-06-03 | 192.00 | 197.00 | 191.00 | 194.00 | 19,400.00 | 21,226 |
| 2022-06-02 | 191.00 | 193.00 | 190.00 | 190.00 | 19,000.00 | 14,859 |
| 2022-05-31 | 193.00 | 193.00 | 189.00 | 190.00 | 19,000.00 | 15,269 |
| 2022-05-30 | 189.00 | 192.00 | 189.00 | 191.00 | 19,100.00 | 14,395 |
| 2022-05-27 | 189.00 | 191.00 | 188.00 | 189.00 | 18,900.00 | 15,823 |
| 2022-05-26 | 192.00 | 194.00 | 188.00 | 188.00 | 18,800.00 | 29,601 |
| 2022-05-25 | 190.00 | 195.00 | 188.00 | 192.00 | 19,200.00 | 37,277 |
| 2022-05-24 | 198.00 | 198.00 | 189.00 | 190.00 | 19,000.00 | 36,924 |
| 2022-05-23 | 193.00 | 202.00 | 192.00 | 197.00 | 19,700.00 | 68,063 |
| 2022-05-20 | 205.00 | 209.00 | 192.00 | 192.00 | 19,200.00 | 133,869 |
| 2022-05-19 | 183.00 | 215.00 | 181.00 | 200.00 | 20,000.00 | 552,440 |
| 2022-05-18 | 184.00 | 187.00 | 183.00 | 183.00 | 18,300.00 | 11,000 |
| 2022-05-17 | 184.00 | 186.00 | 182.00 | 184.00 | 18,400.00 | 7,324 |
| 2022-05-16 | 182.00 | 186.00 | 180.00 | 184.00 | 18,400.00 | 13,489 |
| 2022-05-13 | 181.00 | 183.00 | 179.00 | 181.00 | 18,100.00 | 8,340 |
| 2022-05-12 | 187.00 | 187.00 | 177.00 | 181.00 | 18,100.00 | 14,717 |
| 2022-05-11 | 185.00 | 188.00 | 185.00 | 187.00 | 18,700.00 | 8,701 |
| 2022-05-10 | 184.00 | 186.00 | 181.00 | 186.00 | 18,600.00 | 12,208 |
| 2022-05-09 | 187.00 | 190.00 | 185.00 | 186.00 | 18,600.00 | 11,332 |
| 2022-05-06 | 188.00 | 189.00 | 185.00 | 187.00 | 18,700.00 | 11,080 |
| 2022-05-04 | 189.00 | 191.00 | 188.00 | 188.00 | 18,800.00 | 8,713 |
| 2022-05-03 | 190.00 | 191.00 | 188.00 | 189.00 | 18,900.00 | 9,404 |
| 2022-05-02 | 185.00 | 191.00 | 185.00 | 189.00 | 18,900.00 | 12,944 |
| 2022-04-29 | 187.00 | 195.00 | 187.00 | 190.00 | 19,000.00 | 15,392 |
| 2022-04-28 | 192.00 | 194.00 | 186.00 | 189.00 | 18,900.00 | 17,810 |
| 2022-04-27 | 194.00 | 194.00 | 188.00 | 191.00 | 19,100.00 | 18,974 |
| 2022-04-26 | 192.00 | 196.00 | 192.00 | 195.00 | 19,500.00 | 12,626 |
| 2022-04-25 | 196.00 | 196.00 | 192.00 | 192.00 | 19,200.00 | 14,556 |
| 2022-04-22 | 199.00 | 202.00 | 198.00 | 199.00 | 19,900.00 | 16,546 |
| 2022-04-21 | 203.00 | 205.00 | 198.00 | 199.00 | 19,900.00 | 25,880 |
| 2022-04-20 | 195.00 | 212.00 | 195.00 | 203.00 | 20,300.00 | 74,297 |
| 2022-04-19 | 194.00 | 196.00 | 192.00 | 195.00 | 19,500.00 | 13,799 |
| 2022-04-18 | 194.00 | 196.00 | 191.00 | 194.00 | 19,400.00 | 13,210 |
| 2022-04-15 | 196.00 | 196.00 | 193.00 | 194.00 | 19,400.00 | 11,323 |
| 2022-04-14 | 196.00 | 198.00 | 194.00 | 195.00 | 19,500.00 | 12,047 |
| 2022-04-13 | 190.00 | 196.00 | 190.00 | 194.00 | 19,400.00 | 16,075 |
| 2022-04-12 | 194.00 | 194.00 | 188.00 | 190.00 | 19,000.00 | 13,962 |
| 2022-04-11 | 199.00 | 199.00 | 193.00 | 194.00 | 19,400.00 | 14,491 |
| 2022-04-08 | 197.00 | 200.00 | 196.00 | 198.00 | 19,800.00 | 14,929 |
| 2022-04-07 | 201.00 | 202.00 | 196.00 | 197.00 | 19,700.00 | 15,644 |
| 2022-04-06 | 204.00 | 205.00 | 201.00 | 203.00 | 20,300.00 | 15,142 |
| 2022-04-05 | 208.00 | 209.00 | 202.00 | 204.00 | 20,400.00 | 31,238 |
| 2022-04-04 | 211.00 | 211.00 | 205.00 | 207.00 | 20,700.00 | 39,932 |
| 2022-04-01 | 201.00 | 206.00 | 200.00 | 205.00 | 20,500.00 | 42,074 |
| 2022-03-31 | 201.00 | 207.00 | 199.00 | 201.00 | 20,100.00 | 51,638 |
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.