KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,875.00 | 3,940.00 | 3,730.00 | 3,805.00 | 3,805.00 | 187,153 |
| 2024-07-23 | 3,880.00 | 4,500.00 | 3,880.00 | 3,885.00 | 3,885.00 | 2,293,898 |
| 2024-07-22 | 3,900.00 | 3,940.00 | 3,800.00 | 3,810.00 | 3,810.00 | 132,673 |
| 2024-07-19 | 3,990.00 | 3,990.00 | 3,920.00 | 3,940.00 | 3,940.00 | 49,449 |
| 2024-07-18 | 4,000.00 | 4,045.00 | 3,920.00 | 3,985.00 | 3,985.00 | 63,245 |
| 2024-07-17 | 4,065.00 | 4,100.00 | 4,005.00 | 4,055.00 | 4,055.00 | 102,463 |
| 2024-07-16 | 4,195.00 | 4,195.00 | 4,040.00 | 4,060.00 | 4,060.00 | 112,723 |
| 2024-07-15 | 4,185.00 | 4,215.00 | 4,140.00 | 4,195.00 | 4,195.00 | 41,676 |
| 2024-07-12 | 4,175.00 | 4,220.00 | 4,150.00 | 4,185.00 | 4,185.00 | 47,673 |
| 2024-07-11 | 4,215.00 | 4,235.00 | 4,155.00 | 4,180.00 | 4,180.00 | 83,628 |
| 2024-07-10 | 4,145.00 | 4,235.00 | 4,110.00 | 4,215.00 | 4,215.00 | 60,710 |
| 2024-07-09 | 4,170.00 | 4,205.00 | 4,110.00 | 4,145.00 | 4,145.00 | 68,772 |
| 2024-07-08 | 4,155.00 | 4,195.00 | 4,120.00 | 4,180.00 | 4,180.00 | 46,842 |
| 2024-07-05 | 4,195.00 | 4,210.00 | 4,130.00 | 4,155.00 | 4,155.00 | 27,280 |
| 2024-07-04 | 4,110.00 | 4,195.00 | 4,085.00 | 4,195.00 | 4,195.00 | 56,732 |
| 2024-07-03 | 4,135.00 | 4,260.00 | 4,060.00 | 4,080.00 | 4,080.00 | 135,333 |
| 2024-07-02 | 4,345.00 | 4,345.00 | 4,160.00 | 4,175.00 | 4,175.00 | 81,079 |
| 2024-07-01 | 4,380.00 | 4,390.00 | 4,205.00 | 4,345.00 | 4,345.00 | 146,986 |
| 2024-06-28 | 4,675.00 | 5,090.00 | 4,405.00 | 4,405.00 | 4,405.00 | 920,270 |
| 2024-06-27 | 4,890.00 | 4,890.00 | 4,550.00 | 4,560.00 | 4,560.00 | 169,579 |
| 2024-06-26 | 4,550.00 | 4,795.00 | 4,550.00 | 4,750.00 | 4,750.00 | 186,460 |
| 2024-06-25 | 4,665.00 | 4,735.00 | 4,550.00 | 4,640.00 | 4,640.00 | 96,163 |
| 2024-06-24 | 4,625.00 | 4,845.00 | 4,625.00 | 4,675.00 | 4,675.00 | 154,277 |
| 2024-06-21 | 4,685.00 | 4,770.00 | 4,575.00 | 4,625.00 | 4,625.00 | 177,408 |
| 2024-06-20 | 4,600.00 | 4,750.00 | 4,530.00 | 4,750.00 | 4,750.00 | 140,478 |
| 2024-06-19 | 4,880.00 | 4,880.00 | 4,550.00 | 4,600.00 | 4,600.00 | 374,078 |
| 2024-06-18 | 5,320.00 | 5,400.00 | 4,795.00 | 4,880.00 | 4,880.00 | 496,572 |
| 2024-06-17 | 5,410.00 | 5,410.00 | 5,150.00 | 5,260.00 | 5,260.00 | 60,362 |
| 2024-06-14 | 5,460.00 | 5,500.00 | 5,250.00 | 5,360.00 | 5,360.00 | 134,771 |
| 2024-06-13 | 5,390.00 | 5,730.00 | 5,300.00 | 5,500.00 | 5,500.00 | 225,944 |
| 2024-06-12 | 5,340.00 | 5,440.00 | 5,260.00 | 5,390.00 | 5,390.00 | 170,961 |
| 2024-06-11 | 5,800.00 | 5,800.00 | 5,320.00 | 5,410.00 | 5,410.00 | 253,770 |
| 2024-06-10 | 5,800.00 | 5,870.00 | 5,610.00 | 5,680.00 | 5,680.00 | 288,808 |
| 2024-06-07 | 5,610.00 | 5,990.00 | 5,520.00 | 5,810.00 | 5,810.00 | 1,077,614 |
| 2024-06-05 | 5,760.00 | 5,900.00 | 5,500.00 | 5,550.00 | 5,550.00 | 545,943 |
| 2024-06-04 | 5,530.00 | 5,930.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1,201,080 |
| 2024-06-03 | 5,530.00 | 6,250.00 | 5,240.00 | 5,580.00 | 5,580.00 | 6,711,911 |
| 2024-05-31 | 4,835.00 | 5,270.00 | 4,775.00 | 5,040.00 | 5,040.00 | 1,119,480 |
| 2024-05-30 | 4,445.00 | 5,600.00 | 4,445.00 | 4,885.00 | 4,885.00 | 7,969,203 |
| 2024-05-29 | 4,420.00 | 4,430.00 | 4,365.00 | 4,395.00 | 4,395.00 | 14,376 |
| 2024-05-28 | 4,420.00 | 4,455.00 | 4,355.00 | 4,420.00 | 4,420.00 | 34,634 |
| 2024-05-27 | 4,395.00 | 4,440.00 | 4,290.00 | 4,385.00 | 4,385.00 | 68,497 |
| 2024-05-24 | 4,360.00 | 4,495.00 | 4,355.00 | 4,395.00 | 4,395.00 | 32,709 |
| 2024-05-23 | 4,470.00 | 4,470.00 | 4,375.00 | 4,410.00 | 4,410.00 | 32,480 |
| 2024-05-22 | 4,470.00 | 4,535.00 | 4,450.00 | 4,450.00 | 4,450.00 | 39,401 |
| 2024-05-21 | 4,590.00 | 4,600.00 | 4,390.00 | 4,515.00 | 4,515.00 | 49,614 |
| 2024-05-20 | 4,575.00 | 4,620.00 | 4,520.00 | 4,570.00 | 4,570.00 | 43,773 |
| 2024-05-17 | 4,550.00 | 4,610.00 | 4,510.00 | 4,570.00 | 4,570.00 | 34,768 |
| 2024-05-16 | 4,620.00 | 4,620.00 | 4,540.00 | 4,565.00 | 4,565.00 | 32,192 |
| 2024-05-14 | 4,505.00 | 4,645.00 | 4,460.00 | 4,500.00 | 4,500.00 | 78,792 |
| 2024-05-13 | 4,600.00 | 4,690.00 | 4,430.00 | 4,505.00 | 4,505.00 | 142,279 |
| 2024-05-10 | 4,680.00 | 4,745.00 | 4,500.00 | 4,640.00 | 4,640.00 | 50,089 |
| 2024-05-09 | 4,700.00 | 4,830.00 | 4,650.00 | 4,670.00 | 4,670.00 | 117,472 |
| 2024-05-08 | 4,625.00 | 4,720.00 | 4,590.00 | 4,630.00 | 4,630.00 | 34,045 |
| 2024-05-07 | 4,670.00 | 4,730.00 | 4,550.00 | 4,610.00 | 4,610.00 | 100,932 |
| 2024-05-03 | 4,685.00 | 4,740.00 | 4,630.00 | 4,675.00 | 4,675.00 | 29,769 |
| 2024-05-02 | 4,640.00 | 4,695.00 | 4,575.00 | 4,685.00 | 4,685.00 | 43,469 |
| 2024-04-30 | 4,575.00 | 4,740.00 | 4,560.00 | 4,650.00 | 4,650.00 | 92,337 |
| 2024-04-29 | 4,535.00 | 4,650.00 | 4,530.00 | 4,585.00 | 4,585.00 | 38,376 |
| 2024-04-26 | 4,560.00 | 4,670.00 | 4,490.00 | 4,535.00 | 4,535.00 | 42,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.