KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,260.00 | 6,620.00 | 6,250.00 | 6,390.00 | 6,390.00 | 332,287 |
| 2024-01-25 | 6,490.00 | 6,490.00 | 6,110.00 | 6,260.00 | 6,260.00 | 549,717 |
| 2024-01-24 | 6,300.00 | 7,680.00 | 6,300.00 | 6,510.00 | 6,510.00 | 5,604,192 |
| 2024-01-23 | 6,050.00 | 6,650.00 | 6,040.00 | 6,230.00 | 6,230.00 | 633,315 |
| 2024-01-22 | 6,280.00 | 6,280.00 | 6,000.00 | 6,080.00 | 6,080.00 | 120,538 |
| 2024-01-19 | 6,460.00 | 6,530.00 | 6,160.00 | 6,160.00 | 6,160.00 | 175,057 |
| 2024-01-18 | 5,960.00 | 6,450.00 | 5,850.00 | 6,320.00 | 6,320.00 | 486,362 |
| 2024-01-17 | 6,100.00 | 6,130.00 | 5,860.00 | 5,880.00 | 5,880.00 | 106,057 |
| 2024-01-16 | 5,810.00 | 6,300.00 | 5,810.00 | 6,100.00 | 6,100.00 | 347,719 |
| 2024-01-15 | 5,750.00 | 6,040.00 | 5,720.00 | 5,860.00 | 5,860.00 | 89,010 |
| 2024-01-12 | 6,070.00 | 6,180.00 | 5,830.00 | 5,850.00 | 5,850.00 | 141,133 |
| 2024-01-11 | 6,180.00 | 6,290.00 | 5,970.00 | 6,070.00 | 6,070.00 | 299,894 |
| 2024-01-10 | 5,900.00 | 6,190.00 | 5,670.00 | 6,030.00 | 6,030.00 | 321,220 |
| 2024-01-09 | 5,900.00 | 6,110.00 | 5,780.00 | 5,930.00 | 5,930.00 | 212,099 |
| 2024-01-08 | 5,510.00 | 6,310.00 | 5,500.00 | 5,960.00 | 5,960.00 | 1,867,680 |
| 2024-01-05 | 5,440.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 173,555 |
| 2024-01-04 | 5,340.00 | 5,480.00 | 5,270.00 | 5,410.00 | 5,410.00 | 89,538 |
| 2024-01-03 | 5,340.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,350.00 | 138,797 |
| 2024-01-02 | 5,460.00 | 5,600.00 | 5,320.00 | 5,430.00 | 5,430.00 | 138,352 |
| 2023-12-28 | 5,330.00 | 5,600.00 | 5,320.00 | 5,460.00 | 5,460.00 | 273,385 |
| 2023-12-27 | 5,250.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,300.00 | 232,838 |
| 2023-12-26 | 5,230.00 | 5,590.00 | 5,120.00 | 5,300.00 | 5,300.00 | 583,990 |
| 2023-12-22 | 5,640.00 | 5,720.00 | 5,150.00 | 5,230.00 | 5,230.00 | 876,298 |
| 2023-12-21 | 5,170.00 | 6,660.00 | 5,050.00 | 5,940.00 | 5,940.00 | 4,934,641 |
| 2023-12-20 | 5,450.00 | 5,480.00 | 5,150.00 | 5,180.00 | 5,180.00 | 106,478 |
| 2023-12-19 | 5,350.00 | 5,550.00 | 5,330.00 | 5,410.00 | 5,410.00 | 149,148 |
| 2023-12-18 | 5,050.00 | 5,400.00 | 5,050.00 | 5,300.00 | 5,300.00 | 184,758 |
| 2023-12-15 | 5,000.00 | 5,140.00 | 4,985.00 | 5,090.00 | 5,090.00 | 82,924 |
| 2023-12-14 | 5,150.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | 57,180 |
| 2023-12-13 | 5,080.00 | 5,140.00 | 4,990.00 | 5,030.00 | 5,030.00 | 84,265 |
| 2023-12-12 | 5,350.00 | 5,350.00 | 5,110.00 | 5,120.00 | 5,120.00 | 68,883 |
| 2023-12-11 | 5,340.00 | 5,350.00 | 5,150.00 | 5,290.00 | 5,290.00 | 87,029 |
| 2023-12-08 | 5,150.00 | 5,370.00 | 5,110.00 | 5,230.00 | 5,230.00 | 192,262 |
| 2023-12-07 | 5,130.00 | 5,160.00 | 5,010.00 | 5,100.00 | 5,100.00 | 74,962 |
| 2023-12-06 | 5,080.00 | 5,230.00 | 5,050.00 | 5,130.00 | 5,130.00 | 163,293 |
| 2023-12-05 | 5,000.00 | 5,170.00 | 4,900.00 | 5,060.00 | 5,060.00 | 138,129 |
| 2023-12-04 | 4,920.00 | 5,110.00 | 4,800.00 | 5,000.00 | 5,000.00 | 128,680 |
| 2023-12-01 | 4,805.00 | 5,010.00 | 4,800.00 | 4,920.00 | 4,920.00 | 78,445 |
| 2023-11-30 | 4,955.00 | 4,990.00 | 4,810.00 | 4,815.00 | 4,815.00 | 89,872 |
| 2023-11-29 | 4,955.00 | 5,080.00 | 4,850.00 | 4,930.00 | 4,930.00 | 96,879 |
| 2023-11-28 | 5,160.00 | 5,500.00 | 4,920.00 | 4,955.00 | 4,955.00 | 863,684 |
| 2023-11-27 | 4,975.00 | 5,130.00 | 4,860.00 | 5,090.00 | 5,090.00 | 251,851 |
| 2023-11-24 | 4,960.00 | 5,050.00 | 4,850.00 | 4,980.00 | 4,980.00 | 381,223 |
| 2023-11-23 | 4,520.00 | 5,800.00 | 4,470.00 | 5,050.00 | 5,050.00 | 3,356,448 |
| 2023-11-22 | 4,680.00 | 4,700.00 | 4,550.00 | 4,565.00 | 4,565.00 | 74,933 |
| 2023-11-21 | 4,590.00 | 4,710.00 | 4,535.00 | 4,640.00 | 4,640.00 | 90,826 |
| 2023-11-20 | 4,315.00 | 4,610.00 | 4,300.00 | 4,600.00 | 4,600.00 | 136,906 |
| 2023-11-17 | 4,450.00 | 4,555.00 | 4,285.00 | 4,315.00 | 4,315.00 | 66,944 |
| 2023-11-16 | 4,460.00 | 4,520.00 | 4,370.00 | 4,470.00 | 4,470.00 | 53,621 |
| 2023-11-15 | 4,310.00 | 4,460.00 | 4,310.00 | 4,420.00 | 4,420.00 | 105,801 |
| 2023-11-14 | 4,130.00 | 4,345.00 | 4,130.00 | 4,250.00 | 4,250.00 | 125,140 |
| 2023-11-13 | 4,310.00 | 4,390.00 | 4,110.00 | 4,120.00 | 4,120.00 | 143,168 |
| 2023-11-10 | 4,385.00 | 4,435.00 | 4,205.00 | 4,300.00 | 4,300.00 | 114,589 |
| 2023-11-09 | 4,465.00 | 4,570.00 | 4,395.00 | 4,435.00 | 4,435.00 | 157,587 |
| 2023-11-08 | 4,115.00 | 5,030.00 | 4,105.00 | 4,530.00 | 4,530.00 | 1,505,392 |
| 2023-11-07 | 4,270.00 | 4,310.00 | 4,075.00 | 4,115.00 | 4,115.00 | 83,245 |
| 2023-11-06 | 4,225.00 | 4,320.00 | 4,225.00 | 4,275.00 | 4,275.00 | 84,351 |
| 2023-11-03 | 4,120.00 | 4,250.00 | 4,120.00 | 4,230.00 | 4,230.00 | 77,809 |
| 2023-11-02 | 3,950.00 | 4,150.00 | 3,910.00 | 4,100.00 | 4,100.00 | 135,257 |
| 2023-11-01 | 4,005.00 | 4,100.00 | 3,925.00 | 3,945.00 | 3,945.00 | 95,372 |
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.