Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 210.00 | 212.00 | 208.00 | 209.00 | 20,900.00 | 13,675 |
| 2021-12-27 | 210.00 | 213.00 | 209.00 | 210.00 | 21,000.00 | 15,977 |
| 2021-12-24 | 213.00 | 214.00 | 209.00 | 210.00 | 21,000.00 | 18,621 |
| 2021-12-23 | 211.00 | 214.00 | 210.00 | 212.00 | 21,200.00 | 14,257 |
| 2021-12-22 | 214.00 | 217.00 | 210.00 | 211.00 | 21,100.00 | 13,219 |
| 2021-12-21 | 212.00 | 217.00 | 209.00 | 213.00 | 21,300.00 | 34,517 |
| 2021-12-20 | 215.00 | 215.00 | 211.00 | 213.00 | 21,300.00 | 14,279 |
| 2021-12-17 | 222.00 | 222.00 | 215.00 | 217.00 | 21,700.00 | 9,491 |
| 2021-12-16 | 213.00 | 231.00 | 213.00 | 218.00 | 21,800.00 | 83,818 |
| 2021-12-15 | 214.00 | 216.00 | 214.00 | 215.00 | 21,500.00 | 8,672 |
| 2021-12-14 | 216.00 | 219.00 | 214.00 | 216.00 | 21,600.00 | 15,119 |
| 2021-12-13 | 214.00 | 222.00 | 213.00 | 218.00 | 21,800.00 | 25,056 |
| 2021-12-10 | 217.00 | 217.00 | 213.00 | 214.00 | 21,400.00 | 13,630 |
| 2021-12-09 | 213.00 | 217.00 | 212.00 | 216.00 | 21,600.00 | 18,192 |
| 2021-12-08 | 213.00 | 225.00 | 212.00 | 215.00 | 21,500.00 | 55,958 |
| 2021-12-07 | 213.00 | 214.00 | 210.00 | 212.00 | 21,200.00 | 13,669 |
| 2021-12-06 | 216.00 | 216.00 | 208.00 | 210.00 | 21,000.00 | 15,323 |
| 2021-12-03 | 212.00 | 217.00 | 212.00 | 214.00 | 21,400.00 | 18,241 |
| 2021-12-02 | 204.00 | 226.00 | 203.00 | 214.00 | 21,400.00 | 68,029 |
| 2021-12-01 | 202.00 | 208.00 | 199.00 | 204.00 | 20,400.00 | 20,999 |
| 2021-11-30 | 215.00 | 218.00 | 201.00 | 204.00 | 20,400.00 | 34,973 |
| 2021-11-29 | 205.00 | 229.00 | 200.00 | 215.00 | 21,500.00 | 62,139 |
| 2021-11-26 | 224.00 | 225.00 | 211.00 | 213.00 | 21,300.00 | 43,513 |
| 2021-11-25 | 225.00 | 226.00 | 222.00 | 223.00 | 22,300.00 | 15,944 |
| 2021-11-24 | 226.00 | 229.00 | 225.00 | 225.00 | 22,500.00 | 16,937 |
| 2021-11-23 | 228.00 | 231.00 | 227.00 | 228.00 | 22,800.00 | 12,559 |
| 2021-11-22 | 231.00 | 232.00 | 226.00 | 228.00 | 22,800.00 | 17,264 |
| 2021-11-19 | 229.00 | 234.00 | 226.00 | 231.00 | 23,100.00 | 23,696 |
| 2021-11-18 | 231.00 | 231.00 | 224.00 | 229.00 | 22,900.00 | 23,963 |
| 2021-11-17 | 235.00 | 236.00 | 230.00 | 231.00 | 23,100.00 | 20,330 |
| 2021-11-16 | 238.00 | 238.00 | 233.00 | 234.00 | 23,400.00 | 14,931 |
| 2021-11-15 | 233.00 | 237.00 | 232.00 | 236.00 | 23,600.00 | 22,377 |
| 2021-11-12 | 229.00 | 233.00 | 228.00 | 230.00 | 23,000.00 | 17,162 |
| 2021-11-11 | 229.00 | 232.00 | 226.00 | 229.00 | 22,900.00 | 22,039 |
| 2021-11-10 | 231.00 | 235.00 | 229.00 | 229.00 | 22,900.00 | 19,192 |
| 2021-11-09 | 235.00 | 238.00 | 232.00 | 233.00 | 23,300.00 | 17,011 |
| 2021-11-08 | 234.00 | 236.00 | 230.00 | 235.00 | 23,500.00 | 28,285 |
| 2021-11-05 | 242.00 | 242.00 | 235.00 | 237.00 | 23,700.00 | 22,883 |
| 2021-11-04 | 241.00 | 244.00 | 237.00 | 240.00 | 24,000.00 | 25,464 |
| 2021-11-03 | 247.00 | 247.00 | 241.00 | 242.00 | 24,200.00 | 22,863 |
| 2021-11-02 | 246.00 | 247.00 | 244.00 | 247.00 | 24,700.00 | 13,072 |
| 2021-11-01 | 247.00 | 248.00 | 244.00 | 244.00 | 24,400.00 | 21,522 |
| 2021-10-29 | 251.00 | 251.00 | 246.00 | 247.00 | 24,700.00 | 20,996 |
| 2021-10-28 | 250.00 | 251.00 | 246.00 | 248.00 | 24,800.00 | 17,356 |
| 2021-10-27 | 252.00 | 254.00 | 247.00 | 248.00 | 24,800.00 | 13,733 |
| 2021-10-26 | 244.00 | 255.00 | 244.00 | 249.00 | 24,900.00 | 33,983 |
| 2021-10-25 | 247.00 | 248.00 | 240.00 | 246.00 | 24,600.00 | 18,381 |
| 2021-10-22 | 252.00 | 252.00 | 245.00 | 248.00 | 24,800.00 | 20,754 |
| 2021-10-21 | 253.00 | 254.00 | 247.00 | 249.00 | 24,900.00 | 23,429 |
| 2021-10-20 | 254.00 | 256.00 | 248.00 | 250.00 | 25,000.00 | 28,454 |
| 2021-10-19 | 248.00 | 256.00 | 248.00 | 252.00 | 25,200.00 | 28,795 |
| 2021-10-18 | 252.00 | 265.00 | 248.00 | 248.00 | 24,800.00 | 110,720 |
| 2021-10-15 | 243.00 | 255.00 | 242.00 | 246.00 | 24,600.00 | 41,839 |
| 2021-10-14 | 240.00 | 245.00 | 239.00 | 243.00 | 24,300.00 | 32,210 |
← NewerPage 20 of 20 · 1,194 trading days
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.