KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,210.00 | 4,260.00 | 4,000.00 | 4,000.00 | 4,000.00 | 121,277 |
| 2023-10-30 | 4,500.00 | 5,340.00 | 4,145.00 | 4,210.00 | 4,210.00 | 1,235,266 |
| 2023-10-27 | 4,100.00 | 4,290.00 | 4,085.00 | 4,175.00 | 4,175.00 | 48,899 |
| 2023-10-26 | 4,210.00 | 4,250.00 | 3,965.00 | 4,185.00 | 4,185.00 | 69,990 |
| 2023-10-25 | 4,110.00 | 4,275.00 | 4,110.00 | 4,225.00 | 4,225.00 | 19,893 |
| 2023-10-24 | 4,060.00 | 4,195.00 | 3,930.00 | 4,165.00 | 4,165.00 | 58,816 |
| 2023-10-23 | 4,020.00 | 4,190.00 | 4,010.00 | 4,125.00 | 4,125.00 | 21,212 |
| 2023-10-20 | 4,295.00 | 4,385.00 | 4,065.00 | 4,100.00 | 4,100.00 | 61,067 |
| 2023-10-19 | 4,470.00 | 4,470.00 | 4,250.00 | 4,300.00 | 4,300.00 | 62,993 |
| 2023-10-18 | 4,495.00 | 4,560.00 | 4,455.00 | 4,500.00 | 4,500.00 | 17,202 |
| 2023-10-17 | 4,430.00 | 4,575.00 | 4,430.00 | 4,550.00 | 4,550.00 | 16,533 |
| 2023-10-16 | 4,520.00 | 4,560.00 | 4,415.00 | 4,440.00 | 4,440.00 | 28,067 |
| 2023-10-13 | 4,745.00 | 4,745.00 | 4,565.00 | 4,610.00 | 4,610.00 | 19,700 |
| 2023-10-12 | 4,605.00 | 4,740.00 | 4,595.00 | 4,740.00 | 4,740.00 | 20,234 |
| 2023-10-11 | 4,595.00 | 4,675.00 | 4,550.00 | 4,610.00 | 4,610.00 | 29,654 |
| 2023-10-10 | 4,690.00 | 4,760.00 | 4,550.00 | 4,585.00 | 4,585.00 | 48,566 |
| 2023-10-06 | 4,335.00 | 5,080.00 | 4,335.00 | 4,690.00 | 4,690.00 | 343,260 |
| 2023-10-05 | 4,655.00 | 4,790.00 | 4,430.00 | 4,465.00 | 4,465.00 | 83,890 |
| 2023-10-04 | 4,795.00 | 4,820.00 | 4,600.00 | 4,650.00 | 4,650.00 | 59,312 |
| 2023-09-27 | 4,690.00 | 4,895.00 | 4,690.00 | 4,830.00 | 4,830.00 | 29,614 |
| 2023-09-26 | 4,905.00 | 4,970.00 | 4,760.00 | 4,790.00 | 4,790.00 | 48,823 |
| 2023-09-25 | 4,975.00 | 5,070.00 | 4,935.00 | 4,955.00 | 4,955.00 | 21,361 |
| 2023-09-22 | 5,120.00 | 5,210.00 | 4,980.00 | 4,980.00 | 4,980.00 | 58,106 |
| 2023-09-21 | 5,290.00 | 5,370.00 | 5,170.00 | 5,220.00 | 5,220.00 | 48,686 |
| 2023-09-20 | 5,250.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 25,279 |
| 2023-09-19 | 5,340.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,310.00 | 42,945 |
| 2023-09-18 | 5,400.00 | 5,430.00 | 5,370.00 | 5,400.00 | 5,400.00 | 21,836 |
| 2023-09-15 | 5,400.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 35,821 |
| 2023-09-14 | 5,470.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,400.00 | 34,591 |
| 2023-09-13 | 5,440.00 | 5,450.00 | 5,320.00 | 5,420.00 | 5,420.00 | 40,001 |
| 2023-09-12 | 5,450.00 | 5,570.00 | 5,410.00 | 5,430.00 | 5,430.00 | 26,824 |
| 2023-09-11 | 5,510.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 27,177 |
| 2023-09-08 | 5,550.00 | 5,610.00 | 5,390.00 | 5,450.00 | 5,450.00 | 105,779 |
| 2023-09-07 | 5,760.00 | 5,810.00 | 5,560.00 | 5,620.00 | 5,620.00 | 38,261 |
| 2023-09-06 | 5,790.00 | 5,890.00 | 5,730.00 | 5,810.00 | 5,810.00 | 8,650 |
| 2023-09-05 | 5,830.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,800.00 | 15,426 |
| 2023-09-04 | 6,020.00 | 6,080.00 | 5,810.00 | 5,830.00 | 5,830.00 | 45,694 |
| 2023-09-01 | 5,900.00 | 6,220.00 | 5,900.00 | 6,080.00 | 6,080.00 | 110,087 |
| 2023-08-31 | 5,900.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | 79,614 |
| 2023-08-30 | 5,930.00 | 5,990.00 | 5,800.00 | 5,910.00 | 5,910.00 | 69,456 |
| 2023-08-29 | 5,570.00 | 6,290.00 | 5,530.00 | 5,900.00 | 5,900.00 | 307,133 |
| 2023-08-28 | 5,530.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | 14,283 |
| 2023-08-25 | 5,550.00 | 5,590.00 | 5,460.00 | 5,500.00 | 5,500.00 | 15,974 |
| 2023-08-24 | 5,450.00 | 5,690.00 | 5,420.00 | 5,570.00 | 5,570.00 | 69,265 |
| 2023-08-23 | 5,470.00 | 5,580.00 | 5,400.00 | 5,430.00 | 5,430.00 | 37,785 |
| 2023-08-22 | 5,420.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 36,679 |
| 2023-08-21 | 5,440.00 | 5,670.00 | 5,420.00 | 5,450.00 | 5,450.00 | 13,746 |
| 2023-08-18 | 5,420.00 | 5,550.00 | 5,390.00 | 5,520.00 | 5,520.00 | 19,423 |
| 2023-08-17 | 5,540.00 | 5,610.00 | 5,430.00 | 5,510.00 | 5,510.00 | 37,655 |
| 2023-08-16 | 5,880.00 | 5,910.00 | 5,640.00 | 5,680.00 | 5,680.00 | 50,673 |
| 2023-08-14 | 5,870.00 | 5,990.00 | 5,760.00 | 5,910.00 | 5,910.00 | 27,157 |
| 2023-08-11 | 5,950.00 | 6,070.00 | 5,720.00 | 5,920.00 | 5,920.00 | 72,744 |
| 2023-08-10 | 5,610.00 | 5,970.00 | 5,610.00 | 5,930.00 | 5,930.00 | 71,464 |
| 2023-08-09 | 5,620.00 | 5,730.00 | 5,620.00 | 5,670.00 | 5,670.00 | 28,548 |
| 2023-08-08 | 5,870.00 | 5,950.00 | 5,600.00 | 5,640.00 | 5,640.00 | 65,000 |
| 2023-08-07 | 5,950.00 | 6,010.00 | 5,720.00 | 5,850.00 | 5,850.00 | 49,963 |
| 2023-08-04 | 5,670.00 | 6,140.00 | 5,570.00 | 5,950.00 | 5,950.00 | 119,826 |
| 2023-08-03 | 5,680.00 | 5,760.00 | 5,550.00 | 5,700.00 | 5,700.00 | 67,935 |
| 2023-08-02 | 5,860.00 | 5,950.00 | 5,700.00 | 5,700.00 | 5,700.00 | 69,162 |
| 2023-08-01 | 5,770.00 | 5,980.00 | 5,520.00 | 5,860.00 | 5,860.00 | 94,390 |
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.