KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,340.00 | 7,450.00 | 7,270.00 | 7,270.00 | 7,270.00 | 59,568 |
| 2023-05-02 | 7,200.00 | 7,430.00 | 7,180.00 | 7,390.00 | 7,390.00 | 58,565 |
| 2023-04-28 | 7,150.00 | 7,370.00 | 7,120.00 | 7,170.00 | 7,170.00 | 85,409 |
| 2023-04-27 | 7,080.00 | 7,140.00 | 7,000.00 | 7,120.00 | 7,120.00 | 68,207 |
| 2023-04-26 | 7,000.00 | 7,270.00 | 6,970.00 | 7,070.00 | 7,070.00 | 139,881 |
| 2023-04-25 | 7,400.00 | 7,650.00 | 7,120.00 | 7,190.00 | 7,190.00 | 191,430 |
| 2023-04-24 | 7,600.00 | 7,760.00 | 7,390.00 | 7,390.00 | 7,390.00 | 152,403 |
| 2023-04-21 | 7,800.00 | 8,180.00 | 7,560.00 | 7,690.00 | 7,690.00 | 322,687 |
| 2023-04-20 | 7,890.00 | 7,890.00 | 7,570.00 | 7,600.00 | 7,600.00 | 186,620 |
| 2023-04-19 | 7,970.00 | 8,000.00 | 7,860.00 | 7,890.00 | 7,890.00 | 107,608 |
| 2023-04-18 | 7,940.00 | 8,260.00 | 7,820.00 | 7,840.00 | 7,840.00 | 273,502 |
| 2023-04-17 | 8,340.00 | 8,430.00 | 7,940.00 | 8,000.00 | 8,000.00 | 238,728 |
| 2023-04-14 | 8,260.00 | 9,460.00 | 8,110.00 | 8,160.00 | 8,160.00 | 2,223,967 |
| 2023-04-13 | 7,360.00 | 8,090.00 | 7,210.00 | 8,090.00 | 8,090.00 | 405,236 |
| 2023-04-12 | 7,400.00 | 7,480.00 | 7,330.00 | 7,390.00 | 7,390.00 | 77,662 |
| 2023-04-11 | 7,300.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,440.00 | 92,781 |
| 2023-04-10 | 7,510.00 | 7,590.00 | 7,250.00 | 7,340.00 | 7,340.00 | 154,324 |
| 2023-04-07 | 7,600.00 | 7,710.00 | 7,490.00 | 7,590.00 | 7,590.00 | 64,815 |
| 2023-04-06 | 7,760.00 | 7,760.00 | 7,510.00 | 7,600.00 | 7,600.00 | 92,088 |
| 2023-04-05 | 7,740.00 | 7,890.00 | 7,710.00 | 7,720.00 | 7,720.00 | 81,161 |
| 2023-04-04 | 7,610.00 | 7,790.00 | 7,550.00 | 7,730.00 | 7,730.00 | 119,314 |
| 2023-04-03 | 7,540.00 | 7,650.00 | 7,490.00 | 7,640.00 | 7,640.00 | 95,631 |
| 2023-03-31 | 7,800.00 | 7,860.00 | 7,470.00 | 7,520.00 | 7,520.00 | 182,561 |
| 2023-03-30 | 7,700.00 | 7,890.00 | 7,660.00 | 7,750.00 | 7,750.00 | 102,507 |
| 2023-03-29 | 7,910.00 | 7,920.00 | 7,550.00 | 7,680.00 | 7,680.00 | 215,633 |
| 2023-03-28 | 7,610.00 | 7,890.00 | 7,610.00 | 7,890.00 | 7,890.00 | 113,773 |
| 2023-03-27 | 7,930.00 | 7,930.00 | 7,660.00 | 7,670.00 | 7,670.00 | 108,517 |
| 2023-03-24 | 7,640.00 | 8,370.00 | 7,620.00 | 7,930.00 | 7,930.00 | 501,654 |
| 2023-03-23 | 7,720.00 | 7,760.00 | 7,520.00 | 7,530.00 | 7,530.00 | 95,653 |
| 2023-03-22 | 7,560.00 | 7,790.00 | 7,540.00 | 7,790.00 | 7,790.00 | 81,443 |
| 2023-03-21 | 7,640.00 | 7,770.00 | 7,490.00 | 7,530.00 | 7,530.00 | 74,368 |
| 2023-03-20 | 7,670.00 | 7,750.00 | 7,570.00 | 7,590.00 | 7,590.00 | 53,392 |
| 2023-03-17 | 7,420.00 | 7,750.00 | 7,420.00 | 7,670.00 | 7,670.00 | 65,705 |
| 2023-03-16 | 7,410.00 | 7,600.00 | 7,140.00 | 7,400.00 | 7,400.00 | 120,286 |
| 2023-03-15 | 7,610.00 | 7,700.00 | 7,390.00 | 7,420.00 | 7,420.00 | 94,829 |
| 2023-03-14 | 7,670.00 | 7,810.00 | 7,460.00 | 7,480.00 | 7,480.00 | 110,342 |
| 2023-03-13 | 7,730.00 | 7,860.00 | 7,550.00 | 7,770.00 | 7,770.00 | 123,553 |
| 2023-03-10 | 8,060.00 | 8,100.00 | 7,830.00 | 7,860.00 | 7,860.00 | 170,645 |
| 2023-03-09 | 8,340.00 | 8,370.00 | 8,050.00 | 8,260.00 | 8,260.00 | 159,673 |
| 2023-03-08 | 8,560.00 | 8,560.00 | 8,330.00 | 8,340.00 | 8,340.00 | 82,709 |
| 2023-03-07 | 8,540.00 | 8,610.00 | 8,450.00 | 8,560.00 | 8,560.00 | 81,584 |
| 2023-03-06 | 8,770.00 | 8,770.00 | 8,470.00 | 8,530.00 | 8,530.00 | 210,777 |
| 2023-03-03 | 8,880.00 | 8,960.00 | 8,700.00 | 8,770.00 | 8,770.00 | 107,385 |
| 2023-03-02 | 8,930.00 | 8,990.00 | 8,790.00 | 8,860.00 | 8,860.00 | 124,497 |
| 2023-02-28 | 8,660.00 | 9,200.00 | 8,660.00 | 8,940.00 | 8,940.00 | 228,641 |
| 2023-02-27 | 8,750.00 | 8,840.00 | 8,700.00 | 8,720.00 | 8,720.00 | 58,938 |
| 2023-02-24 | 8,880.00 | 8,960.00 | 8,710.00 | 8,850.00 | 8,850.00 | 97,513 |
| 2023-02-23 | 8,850.00 | 8,940.00 | 8,820.00 | 8,880.00 | 8,880.00 | 44,911 |
| 2023-02-22 | 9,010.00 | 9,110.00 | 8,830.00 | 8,860.00 | 8,860.00 | 138,417 |
| 2023-02-21 | 9,200.00 | 9,280.00 | 9,100.00 | 9,140.00 | 9,140.00 | 86,534 |
| 2023-02-20 | 9,010.00 | 9,230.00 | 9,000.00 | 9,190.00 | 9,190.00 | 90,176 |
| 2023-02-17 | 9,040.00 | 9,150.00 | 9,000.00 | 9,070.00 | 9,070.00 | 142,472 |
| 2023-02-16 | 9,140.00 | 9,340.00 | 9,140.00 | 9,140.00 | 9,140.00 | 137,946 |
| 2023-02-15 | 9,540.00 | 9,660.00 | 9,100.00 | 9,140.00 | 9,140.00 | 190,261 |
| 2023-02-14 | 9,430.00 | 9,570.00 | 9,370.00 | 9,480.00 | 9,480.00 | 153,160 |
| 2023-02-13 | 9,600.00 | 9,690.00 | 9,420.00 | 9,480.00 | 9,480.00 | 144,140 |
| 2023-02-10 | 9,860.00 | 9,860.00 | 9,610.00 | 9,680.00 | 9,680.00 | 195,563 |
| 2023-02-09 | 9,740.00 | 9,910.00 | 9,600.00 | 9,850.00 | 9,850.00 | 373,504 |
| 2023-02-08 | 9,770.00 | 9,770.00 | 9,560.00 | 9,750.00 | 9,750.00 | 184,074 |
| 2023-02-07 | 9,550.00 | 9,770.00 | 9,490.00 | 9,610.00 | 9,610.00 | 167,115 |
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.