KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,605.00 | 4,665.00 | 4,555.00 | 4,600.00 | 4,600.00 | 46,037 |
| 2024-04-24 | 4,590.00 | 4,685.00 | 4,590.00 | 4,650.00 | 4,650.00 | 25,632 |
| 2024-04-23 | 4,440.00 | 4,830.00 | 4,440.00 | 4,595.00 | 4,595.00 | 48,753 |
| 2024-04-22 | 4,350.00 | 4,580.00 | 4,350.00 | 4,480.00 | 4,480.00 | 54,118 |
| 2024-04-19 | 4,455.00 | 4,535.00 | 4,290.00 | 4,375.00 | 4,375.00 | 52,262 |
| 2024-04-18 | 4,405.00 | 4,560.00 | 4,400.00 | 4,485.00 | 4,485.00 | 68,872 |
| 2024-04-17 | 4,445.00 | 4,645.00 | 4,435.00 | 4,445.00 | 4,445.00 | 94,026 |
| 2024-04-16 | 4,470.00 | 4,540.00 | 4,400.00 | 4,430.00 | 4,430.00 | 49,145 |
| 2024-04-15 | 4,590.00 | 4,660.00 | 4,445.00 | 4,540.00 | 4,540.00 | 98,999 |
| 2024-04-12 | 4,690.00 | 4,895.00 | 4,610.00 | 4,680.00 | 4,680.00 | 29,032 |
| 2024-04-11 | 4,580.00 | 4,735.00 | 4,580.00 | 4,685.00 | 4,685.00 | 52,234 |
| 2024-04-09 | 4,750.00 | 4,810.00 | 4,660.00 | 4,675.00 | 4,675.00 | 49,507 |
| 2024-04-08 | 4,870.00 | 4,900.00 | 4,720.00 | 4,750.00 | 4,750.00 | 36,549 |
| 2024-04-05 | 4,945.00 | 4,950.00 | 4,835.00 | 4,900.00 | 4,900.00 | 52,307 |
| 2024-04-04 | 5,010.00 | 5,070.00 | 4,845.00 | 4,950.00 | 4,950.00 | 75,039 |
| 2024-04-03 | 5,060.00 | 5,060.00 | 4,805.00 | 5,060.00 | 5,060.00 | 57,256 |
| 2024-04-02 | 5,120.00 | 5,120.00 | 4,985.00 | 5,050.00 | 5,050.00 | 64,094 |
| 2024-04-01 | 4,900.00 | 5,190.00 | 4,900.00 | 5,130.00 | 5,130.00 | 86,795 |
| 2024-03-29 | 5,000.00 | 5,080.00 | 4,935.00 | 4,945.00 | 4,945.00 | 94,966 |
| 2024-03-28 | 5,070.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | 38,679 |
| 2024-03-27 | 5,070.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | 36,060 |
| 2024-03-26 | 5,030.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 73,831 |
| 2024-03-25 | 5,120.00 | 5,190.00 | 5,000.00 | 5,080.00 | 5,080.00 | 123,363 |
| 2024-03-22 | 5,320.00 | 5,320.00 | 5,130.00 | 5,160.00 | 5,160.00 | 69,709 |
| 2024-03-21 | 5,210.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | 26,422 |
| 2024-03-20 | 5,200.00 | 5,290.00 | 5,190.00 | 5,210.00 | 5,210.00 | 29,270 |
| 2024-03-19 | 5,320.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,200.00 | 88,365 |
| 2024-03-18 | 5,390.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | 51,962 |
| 2024-03-15 | 5,320.00 | 5,410.00 | 5,210.00 | 5,390.00 | 5,390.00 | 60,544 |
| 2024-03-14 | 5,400.00 | 5,490.00 | 5,310.00 | 5,380.00 | 5,380.00 | 97,941 |
| 2024-03-13 | 5,590.00 | 5,630.00 | 5,410.00 | 5,430.00 | 5,430.00 | 96,274 |
| 2024-03-12 | 5,570.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 78,107 |
| 2024-03-11 | 5,560.00 | 5,700.00 | 5,510.00 | 5,580.00 | 5,580.00 | 79,259 |
| 2024-03-08 | 5,600.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,610.00 | 78,106 |
| 2024-03-07 | 5,790.00 | 5,850.00 | 5,590.00 | 5,600.00 | 5,600.00 | 99,783 |
| 2024-03-06 | 5,890.00 | 5,950.00 | 5,720.00 | 5,790.00 | 5,790.00 | 94,699 |
| 2024-03-05 | 5,910.00 | 5,950.00 | 5,830.00 | 5,890.00 | 5,890.00 | 58,204 |
| 2024-03-04 | 5,920.00 | 6,050.00 | 5,840.00 | 5,950.00 | 5,950.00 | 104,954 |
| 2024-02-29 | 6,050.00 | 6,150.00 | 5,890.00 | 5,920.00 | 5,920.00 | 132,812 |
| 2024-02-28 | 5,800.00 | 6,840.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,244,330 |
| 2024-02-27 | 5,940.00 | 6,060.00 | 5,740.00 | 5,800.00 | 5,800.00 | 190,449 |
| 2024-02-26 | 6,090.00 | 6,220.00 | 6,000.00 | 6,000.00 | 6,000.00 | 119,742 |
| 2024-02-23 | 6,180.00 | 6,190.00 | 6,050.00 | 6,090.00 | 6,090.00 | 122,448 |
| 2024-02-22 | 6,260.00 | 6,340.00 | 6,160.00 | 6,190.00 | 6,190.00 | 136,087 |
| 2024-02-21 | 6,480.00 | 6,680.00 | 6,260.00 | 6,280.00 | 6,280.00 | 449,665 |
| 2024-02-20 | 6,140.00 | 7,140.00 | 6,140.00 | 6,480.00 | 6,480.00 | 3,745,627 |
| 2024-02-19 | 5,930.00 | 6,270.00 | 5,930.00 | 6,130.00 | 6,130.00 | 204,408 |
| 2024-02-16 | 5,940.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,930.00 | 67,824 |
| 2024-02-15 | 6,000.00 | 6,040.00 | 5,940.00 | 5,960.00 | 5,960.00 | 53,478 |
| 2024-02-14 | 5,920.00 | 6,190.00 | 5,920.00 | 6,000.00 | 6,000.00 | 92,818 |
| 2024-02-13 | 5,890.00 | 6,050.00 | 5,890.00 | 6,020.00 | 6,020.00 | 62,802 |
| 2024-02-08 | 5,750.00 | 5,960.00 | 5,730.00 | 5,850.00 | 5,850.00 | 46,820 |
| 2024-02-07 | 5,730.00 | 5,950.00 | 5,730.00 | 5,800.00 | 5,800.00 | 33,057 |
| 2024-02-06 | 5,860.00 | 5,920.00 | 5,730.00 | 5,770.00 | 5,770.00 | 57,814 |
| 2024-02-05 | 6,080.00 | 6,080.00 | 5,870.00 | 5,920.00 | 5,920.00 | 54,477 |
| 2024-02-02 | 5,700.00 | 6,090.00 | 5,700.00 | 5,880.00 | 5,880.00 | 101,346 |
| 2024-02-01 | 5,700.00 | 5,930.00 | 5,610.00 | 5,700.00 | 5,700.00 | 112,977 |
| 2024-01-31 | 6,080.00 | 6,150.00 | 5,830.00 | 5,830.00 | 5,830.00 | 168,833 |
| 2024-01-30 | 6,200.00 | 6,340.00 | 6,060.00 | 6,110.00 | 6,110.00 | 137,132 |
| 2024-01-29 | 6,380.00 | 6,580.00 | 6,170.00 | 6,180.00 | 6,180.00 | 212,393 |
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.