Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 199.00 | 211.00 | 196.00 | 199.00 | 19,900.00 | 101,240 |
| 2022-03-29 | 199.00 | 201.00 | 194.00 | 196.00 | 19,600.00 | 31,079 |
| 2022-03-28 | 194.00 | 199.00 | 192.00 | 195.00 | 19,500.00 | 20,655 |
| 2022-03-25 | 197.00 | 198.00 | 193.00 | 194.00 | 19,400.00 | 25,210 |
| 2022-03-24 | 194.00 | 201.00 | 191.00 | 195.00 | 19,500.00 | 69,936 |
| 2022-03-23 | 193.00 | 195.00 | 188.00 | 190.00 | 19,000.00 | 36,853 |
| 2022-03-22 | 196.00 | 197.00 | 190.00 | 193.00 | 19,300.00 | 44,145 |
| 2022-03-21 | 197.00 | 200.00 | 192.00 | 196.00 | 19,600.00 | 26,306 |
| 2022-03-18 | 205.00 | 213.00 | 196.00 | 197.00 | 19,700.00 | 128,688 |
| 2022-03-17 | 179.00 | 230.00 | 178.00 | 202.00 | 20,200.00 | 553,672 |
| 2022-03-16 | 179.00 | 179.00 | 175.00 | 177.00 | 17,700.00 | 19,101 |
| 2022-03-15 | 178.00 | 178.00 | 175.00 | 176.00 | 17,600.00 | 21,976 |
| 2022-03-14 | 183.00 | 185.00 | 177.00 | 179.00 | 17,900.00 | 23,992 |
| 2022-03-11 | 182.00 | 187.00 | 180.00 | 182.00 | 18,200.00 | 25,025 |
| 2022-03-10 | 180.00 | 182.00 | 176.00 | 180.00 | 18,000.00 | 22,098 |
| 2022-03-08 | 182.00 | 183.00 | 179.00 | 179.00 | 17,900.00 | 24,820 |
| 2022-03-07 | 185.00 | 185.00 | 182.00 | 184.00 | 18,400.00 | 10,726 |
| 2022-03-04 | 186.00 | 188.00 | 185.00 | 185.00 | 18,500.00 | 15,522 |
| 2022-03-03 | 186.00 | 191.00 | 186.00 | 186.00 | 18,600.00 | 18,580 |
| 2022-03-02 | 186.00 | 187.00 | 183.00 | 184.00 | 18,400.00 | 15,976 |
| 2022-02-28 | 187.00 | 189.00 | 186.00 | 186.00 | 18,600.00 | 14,261 |
| 2022-02-25 | 185.00 | 191.00 | 185.00 | 187.00 | 18,700.00 | 20,171 |
| 2022-02-24 | 190.00 | 190.00 | 181.00 | 183.00 | 18,300.00 | 23,522 |
| 2022-02-23 | 188.00 | 191.00 | 188.00 | 190.00 | 19,000.00 | 10,597 |
| 2022-02-22 | 189.00 | 191.00 | 188.00 | 189.00 | 18,900.00 | 12,871 |
| 2022-02-21 | 193.00 | 193.00 | 190.00 | 191.00 | 19,100.00 | 11,208 |
| 2022-02-18 | 191.00 | 194.00 | 190.00 | 193.00 | 19,300.00 | 8,365 |
| 2022-02-17 | 195.00 | 197.00 | 190.00 | 192.00 | 19,200.00 | 21,819 |
| 2022-02-16 | 196.00 | 196.00 | 192.00 | 194.00 | 19,400.00 | 9,461 |
| 2022-02-15 | 191.00 | 195.00 | 189.00 | 190.00 | 19,000.00 | 12,944 |
| 2022-02-14 | 196.00 | 197.00 | 190.00 | 193.00 | 19,300.00 | 18,840 |
| 2022-02-11 | 200.00 | 201.00 | 198.00 | 199.00 | 19,900.00 | 14,645 |
| 2022-02-10 | 206.00 | 207.00 | 200.00 | 201.00 | 20,100.00 | 21,040 |
| 2022-02-09 | 200.00 | 209.00 | 200.00 | 204.00 | 20,400.00 | 24,389 |
| 2022-02-08 | 203.00 | 204.00 | 200.00 | 200.00 | 20,000.00 | 18,052 |
| 2022-02-07 | 205.00 | 205.00 | 200.00 | 201.00 | 20,100.00 | 14,193 |
| 2022-02-04 | 197.00 | 205.00 | 197.00 | 202.00 | 20,200.00 | 20,353 |
| 2022-02-03 | 194.00 | 201.00 | 194.00 | 198.00 | 19,800.00 | 19,029 |
| 2022-01-28 | 191.00 | 195.00 | 185.00 | 193.00 | 19,300.00 | 24,851 |
| 2022-01-27 | 202.00 | 203.00 | 185.00 | 190.00 | 19,000.00 | 48,168 |
| 2022-01-26 | 200.00 | 205.00 | 200.00 | 200.00 | 20,000.00 | 23,068 |
| 2022-01-25 | 207.00 | 211.00 | 199.00 | 199.00 | 19,900.00 | 49,028 |
| 2022-01-24 | 210.00 | 216.00 | 206.00 | 207.00 | 20,700.00 | 38,506 |
| 2022-01-21 | 216.00 | 217.00 | 210.00 | 210.00 | 21,000.00 | 36,093 |
| 2022-01-20 | 212.00 | 222.00 | 209.00 | 215.00 | 21,500.00 | 81,192 |
| 2022-01-19 | 217.00 | 219.00 | 206.00 | 207.00 | 20,700.00 | 105,331 |
| 2022-01-18 | 229.00 | 244.00 | 217.00 | 217.00 | 21,700.00 | 291,758 |
| 2022-01-17 | 205.00 | 253.00 | 199.00 | 221.00 | 22,100.00 | 1,162,584 |
| 2022-01-14 | 208.00 | 208.00 | 204.00 | 205.00 | 20,500.00 | 11,490 |
| 2022-01-13 | 210.00 | 211.00 | 207.00 | 208.00 | 20,800.00 | 14,160 |
| 2022-01-12 | 209.00 | 211.00 | 208.00 | 210.00 | 21,000.00 | 14,617 |
| 2022-01-11 | 212.00 | 214.00 | 205.00 | 209.00 | 20,900.00 | 26,835 |
| 2022-01-10 | 215.00 | 215.00 | 211.00 | 212.00 | 21,200.00 | 15,716 |
| 2022-01-07 | 212.00 | 217.00 | 210.00 | 215.00 | 21,500.00 | 20,829 |
| 2022-01-06 | 217.00 | 219.00 | 211.00 | 212.00 | 21,200.00 | 23,924 |
| 2022-01-05 | 221.00 | 222.00 | 215.00 | 216.00 | 21,600.00 | 17,109 |
| 2022-01-04 | 217.00 | 225.00 | 214.00 | 219.00 | 21,900.00 | 30,842 |
| 2022-01-03 | 213.00 | 219.00 | 210.00 | 217.00 | 21,700.00 | 28,522 |
| 2021-12-30 | 209.00 | 213.00 | 209.00 | 211.00 | 21,100.00 | 17,070 |
| 2021-12-29 | 208.00 | 213.00 | 208.00 | 210.00 | 21,000.00 | 16,698 |
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.