KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,780.00 | 6,040.00 | 5,530.00 | 5,820.00 | 5,820.00 | 131,311 |
| 2023-07-28 | 6,450.00 | 6,580.00 | 5,640.00 | 5,950.00 | 5,950.00 | 645,078 |
| 2023-07-27 | 5,260.00 | 5,790.00 | 5,250.00 | 5,770.00 | 5,770.00 | 282,994 |
| 2023-07-26 | 5,740.00 | 5,800.00 | 5,170.00 | 5,360.00 | 5,360.00 | 308,857 |
| 2023-07-25 | 6,060.00 | 6,170.00 | 5,730.00 | 5,740.00 | 5,740.00 | 327,328 |
| 2023-07-24 | 6,750.00 | 6,750.00 | 6,100.00 | 6,200.00 | 6,200.00 | 235,885 |
| 2023-07-21 | 6,660.00 | 6,870.00 | 6,660.00 | 6,770.00 | 6,770.00 | 56,757 |
| 2023-07-20 | 6,830.00 | 6,940.00 | 6,770.00 | 6,770.00 | 6,770.00 | 53,257 |
| 2023-07-19 | 7,000.00 | 7,000.00 | 6,750.00 | 6,900.00 | 6,900.00 | 99,416 |
| 2023-07-18 | 7,150.00 | 7,280.00 | 6,940.00 | 7,000.00 | 7,000.00 | 75,193 |
| 2023-07-17 | 7,000.00 | 7,330.00 | 6,950.00 | 7,150.00 | 7,150.00 | 68,636 |
| 2023-07-14 | 7,170.00 | 7,210.00 | 7,000.00 | 7,010.00 | 7,010.00 | 59,982 |
| 2023-07-13 | 6,960.00 | 7,270.00 | 6,930.00 | 7,170.00 | 7,170.00 | 85,513 |
| 2023-07-12 | 7,100.00 | 7,100.00 | 6,780.00 | 6,980.00 | 6,980.00 | 58,100 |
| 2023-07-11 | 7,030.00 | 7,120.00 | 6,910.00 | 6,970.00 | 6,970.00 | 16,713 |
| 2023-07-10 | 6,890.00 | 7,070.00 | 6,880.00 | 7,020.00 | 7,020.00 | 46,162 |
| 2023-07-07 | 6,780.00 | 7,000.00 | 6,780.00 | 7,000.00 | 7,000.00 | 40,080 |
| 2023-07-06 | 7,020.00 | 7,020.00 | 6,780.00 | 6,870.00 | 6,870.00 | 51,943 |
| 2023-07-05 | 7,200.00 | 7,200.00 | 7,000.00 | 7,020.00 | 7,020.00 | 56,976 |
| 2023-07-04 | 7,290.00 | 7,330.00 | 7,120.00 | 7,200.00 | 7,200.00 | 38,970 |
| 2023-07-03 | 7,240.00 | 7,470.00 | 7,200.00 | 7,290.00 | 7,290.00 | 148,870 |
| 2023-06-30 | 7,090.00 | 7,130.00 | 6,980.00 | 7,100.00 | 7,100.00 | 48,430 |
| 2023-06-29 | 7,140.00 | 7,340.00 | 7,050.00 | 7,140.00 | 7,140.00 | 75,201 |
| 2023-06-28 | 7,160.00 | 7,160.00 | 6,980.00 | 7,120.00 | 7,120.00 | 58,768 |
| 2023-06-27 | 6,950.00 | 7,170.00 | 6,910.00 | 7,130.00 | 7,130.00 | 53,539 |
| 2023-06-26 | 6,910.00 | 7,040.00 | 6,890.00 | 7,010.00 | 7,010.00 | 21,860 |
| 2023-06-23 | 7,150.00 | 7,200.00 | 6,950.00 | 7,000.00 | 7,000.00 | 37,914 |
| 2023-06-22 | 7,090.00 | 7,170.00 | 7,000.00 | 7,170.00 | 7,170.00 | 50,580 |
| 2023-06-21 | 7,160.00 | 7,160.00 | 6,980.00 | 7,100.00 | 7,100.00 | 67,297 |
| 2023-06-20 | 6,850.00 | 7,180.00 | 6,850.00 | 7,160.00 | 7,160.00 | 76,530 |
| 2023-06-19 | 6,810.00 | 6,990.00 | 6,640.00 | 6,930.00 | 6,930.00 | 72,107 |
| 2023-06-16 | 6,810.00 | 6,900.00 | 6,750.00 | 6,750.00 | 6,750.00 | 40,367 |
| 2023-06-15 | 6,940.00 | 6,950.00 | 6,690.00 | 6,840.00 | 6,840.00 | 54,944 |
| 2023-06-14 | 6,970.00 | 6,970.00 | 6,840.00 | 6,930.00 | 6,930.00 | 57,360 |
| 2023-06-13 | 6,990.00 | 7,080.00 | 6,910.00 | 6,970.00 | 6,970.00 | 43,740 |
| 2023-06-12 | 6,980.00 | 7,070.00 | 6,950.00 | 6,970.00 | 6,970.00 | 39,606 |
| 2023-06-09 | 7,050.00 | 7,060.00 | 6,960.00 | 6,960.00 | 6,960.00 | 29,416 |
| 2023-06-08 | 7,140.00 | 7,140.00 | 6,910.00 | 7,000.00 | 7,000.00 | 62,848 |
| 2023-06-07 | 7,240.00 | 7,280.00 | 7,020.00 | 7,090.00 | 7,090.00 | 80,317 |
| 2023-06-05 | 7,040.00 | 7,280.00 | 6,930.00 | 7,240.00 | 7,240.00 | 89,369 |
| 2023-06-02 | 6,920.00 | 7,080.00 | 6,900.00 | 7,040.00 | 7,040.00 | 34,200 |
| 2023-06-01 | 6,900.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,950.00 | 25,708 |
| 2023-05-31 | 6,990.00 | 7,030.00 | 6,910.00 | 6,960.00 | 6,960.00 | 20,969 |
| 2023-05-30 | 6,950.00 | 6,980.00 | 6,850.00 | 6,980.00 | 6,980.00 | 25,808 |
| 2023-05-26 | 7,000.00 | 7,000.00 | 6,790.00 | 6,840.00 | 6,840.00 | 41,150 |
| 2023-05-25 | 6,930.00 | 7,050.00 | 6,900.00 | 6,910.00 | 6,910.00 | 45,772 |
| 2023-05-24 | 6,980.00 | 6,980.00 | 6,880.00 | 6,950.00 | 6,950.00 | 30,871 |
| 2023-05-23 | 6,870.00 | 7,040.00 | 6,850.00 | 7,020.00 | 7,020.00 | 35,560 |
| 2023-05-22 | 6,840.00 | 7,010.00 | 6,840.00 | 6,900.00 | 6,900.00 | 52,328 |
| 2023-05-19 | 6,840.00 | 7,040.00 | 6,840.00 | 6,910.00 | 6,910.00 | 83,121 |
| 2023-05-18 | 6,800.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,870.00 | 29,438 |
| 2023-05-17 | 6,580.00 | 6,860.00 | 6,580.00 | 6,810.00 | 6,810.00 | 78,717 |
| 2023-05-16 | 6,670.00 | 6,820.00 | 6,630.00 | 6,630.00 | 6,630.00 | 52,624 |
| 2023-05-15 | 6,650.00 | 6,800.00 | 6,630.00 | 6,750.00 | 6,750.00 | 62,094 |
| 2023-05-12 | 6,980.00 | 6,980.00 | 6,730.00 | 6,730.00 | 6,730.00 | 122,088 |
| 2023-05-11 | 6,950.00 | 7,050.00 | 6,920.00 | 6,930.00 | 6,930.00 | 86,995 |
| 2023-05-10 | 6,880.00 | 7,030.00 | 6,880.00 | 6,960.00 | 6,960.00 | 66,104 |
| 2023-05-09 | 7,070.00 | 7,110.00 | 6,950.00 | 6,950.00 | 6,950.00 | 109,720 |
| 2023-05-08 | 7,400.00 | 7,400.00 | 7,040.00 | 7,070.00 | 7,070.00 | 153,399 |
| 2023-05-04 | 7,300.00 | 7,360.00 | 7,140.00 | 7,280.00 | 7,280.00 | 56,333 |
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.