KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9,680.00 | 9,680.00 | 9,400.00 | 9,560.00 | 9,560.00 | 225,573 |
| 2023-02-03 | 9,760.00 | 9,780.00 | 9,560.00 | 9,680.00 | 9,680.00 | 232,267 |
| 2023-02-02 | 9,860.00 | 9,930.00 | 9,710.00 | 9,740.00 | 9,740.00 | 411,579 |
| 2023-02-01 | 9,490.00 | 9,660.00 | 9,360.00 | 9,560.00 | 9,560.00 | 447,504 |
| 2023-01-31 | 9,470.00 | 9,610.00 | 9,260.00 | 9,310.00 | 9,310.00 | 405,475 |
| 2023-01-30 | 10,000.00 | 10,040.00 | 9,540.00 | 9,540.00 | 9,540.00 | 425,726 |
| 2023-01-27 | 9,880.00 | 10,090.00 | 9,870.00 | 9,980.00 | 9,980.00 | 267,769 |
| 2023-01-26 | 10,140.00 | 10,330.00 | 9,800.00 | 9,890.00 | 9,890.00 | 540,742 |
| 2023-01-25 | 10,590.00 | 10,600.00 | 10,090.00 | 10,110.00 | 10,110.00 | 630,480 |
| 2023-01-20 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 688,906 |
| 2023-01-19 | 10,200.00 | 10,900.00 | 10,050.00 | 10,350.00 | 10,350.00 | 1,911,188 |
| 2023-01-18 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 901,848 |
| 2023-01-17 | 10,350.00 | 10,350.00 | 9,950.00 | 10,100.00 | 10,100.00 | 805,076 |
| 2023-01-16 | 9,860.00 | 10,550.00 | 9,860.00 | 10,400.00 | 10,400.00 | 2,390,178 |
| 2023-01-13 | 9,730.00 | 10,100.00 | 9,720.00 | 9,750.00 | 9,750.00 | 604,221 |
| 2023-01-12 | 10,300.00 | 10,450.00 | 9,680.00 | 9,690.00 | 9,690.00 | 1,289,024 |
| 2023-01-11 | 9,540.00 | 10,100.00 | 9,540.00 | 9,880.00 | 9,880.00 | 1,320,082 |
| 2023-01-10 | 9,840.00 | 9,840.00 | 9,460.00 | 9,540.00 | 9,540.00 | 645,087 |
| 2023-01-09 | 9,400.00 | 10,200.00 | 9,400.00 | 9,880.00 | 9,880.00 | 1,851,961 |
| 2023-01-06 | 9,900.00 | 10,050.00 | 9,320.00 | 9,320.00 | 9,320.00 | 965,640 |
| 2023-01-05 | 10,250.00 | 10,350.00 | 9,860.00 | 9,940.00 | 9,940.00 | 1,097,374 |
| 2023-01-04 | 10,000.00 | 10,250.00 | 9,880.00 | 10,200.00 | 10,200.00 | 1,163,385 |
| 2023-01-03 | 9,200.00 | 10,450.00 | 9,200.00 | 10,200.00 | 10,200.00 | 6,575,115 |
| 2023-01-02 | 9,250.00 | 9,450.00 | 8,900.00 | 9,110.00 | 9,110.00 | 791,094 |
| 2022-12-29 | 9,250.00 | 9,790.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1,742,509 |
| 2022-12-28 | 8,930.00 | 9,230.00 | 8,820.00 | 9,030.00 | 9,030.00 | 384,358 |
| 2022-12-27 | 8,830.00 | 9,060.00 | 8,600.00 | 9,000.00 | 8,950.00 | 629,754 |
| 2022-12-26 | 8,910.00 | 9,090.00 | 8,770.00 | 8,870.00 | 8,820.72 | 545,441 |
| 2022-12-23 | 9,450.00 | 9,590.00 | 9,000.00 | 9,000.00 | 8,950.00 | 781,769 |
| 2022-12-22 | 9,840.00 | 9,970.00 | 9,510.00 | 9,520.00 | 9,467.11 | 957,403 |
| 2022-12-21 | 10,100.00 | 10,200.00 | 9,500.00 | 9,690.00 | 9,636.17 | 1,639,345 |
| 2022-12-20 | 9,950.00 | 10,450.00 | 9,900.00 | 10,000.00 | 9,944.44 | 1,435,367 |
| 2022-12-19 | 11,250.00 | 11,800.00 | 10,050.00 | 10,050.00 | 9,994.17 | 7,613,105 |
| 2022-12-16 | 10,450.00 | 10,800.00 | 9,660.00 | 10,800.00 | 10,740.00 | 4,039,936 |
| 2022-12-15 | 9,230.00 | 10,850.00 | 9,210.00 | 10,250.00 | 10,193.06 | 7,860,484 |
| 2022-12-14 | 9,160.00 | 9,850.00 | 9,060.00 | 9,380.00 | 9,327.89 | 2,273,951 |
| 2022-12-13 | 9,980.00 | 10,000.00 | 9,230.00 | 9,300.00 | 9,248.33 | 1,319,325 |
| 2022-12-12 | 9,850.00 | 10,700.00 | 9,650.00 | 10,000.00 | 9,944.44 | 6,666,731 |
| 2022-12-09 | 8,500.00 | 10,100.00 | 8,450.00 | 9,730.00 | 9,675.94 | 10,478,460 |
| 2022-12-08 | 8,750.00 | 8,950.00 | 8,290.00 | 8,370.00 | 8,323.50 | 590,442 |
| 2022-12-07 | 8,220.00 | 9,050.00 | 8,150.00 | 8,670.00 | 8,621.83 | 1,708,439 |
| 2022-12-06 | 8,620.00 | 8,620.00 | 8,250.00 | 8,300.00 | 8,253.89 | 491,905 |
| 2022-12-05 | 9,270.00 | 9,280.00 | 8,580.00 | 8,660.00 | 8,611.89 | 817,719 |
| 2022-12-02 | 9,480.00 | 10,500.00 | 9,200.00 | 9,330.00 | 9,278.17 | 6,528,849 |
| 2022-12-01 | 8,760.00 | 9,470.00 | 8,660.00 | 9,380.00 | 9,327.89 | 4,938,408 |
| 2022-11-30 | 9,020.00 | 9,140.00 | 8,500.00 | 8,710.00 | 8,661.61 | 909,687 |
| 2022-11-29 | 8,860.00 | 9,280.00 | 8,800.00 | 9,110.00 | 9,059.39 | 1,763,195 |
| 2022-11-28 | 8,830.00 | 9,240.00 | 8,660.00 | 8,990.00 | 8,940.06 | 3,270,176 |
| 2022-11-25 | 8,820.00 | 9,040.00 | 8,650.00 | 8,830.00 | 8,780.94 | 2,258,931 |
| 2022-11-24 | 8,850.00 | 9,470.00 | 8,480.00 | 8,840.00 | 8,790.89 | 4,523,409 |
| 2022-11-23 | 7,050.00 | 8,550.00 | 7,020.00 | 8,550.00 | 8,502.50 | 3,350,066 |
| 2022-11-22 | 6,700.00 | 6,730.00 | 6,530.00 | 6,580.00 | 6,543.44 | 107,697 |
| 2022-11-21 | 7,010.00 | 7,020.00 | 6,700.00 | 6,730.00 | 6,692.61 | 69,860 |
| 2022-11-18 | 7,120.00 | 7,190.00 | 6,890.00 | 6,930.00 | 6,891.50 | 91,558 |
| 2022-11-17 | 7,140.00 | 7,210.00 | 7,010.00 | 7,080.00 | 7,040.67 | 60,573 |
| 2022-11-16 | 7,320.00 | 7,370.00 | 7,120.00 | 7,150.00 | 7,110.28 | 107,880 |
| 2022-11-15 | 7,250.00 | 7,380.00 | 7,120.00 | 7,300.00 | 7,259.44 | 194,565 |
| 2022-11-14 | 7,070.00 | 7,350.00 | 7,040.00 | 7,230.00 | 7,189.83 | 190,111 |
| 2022-11-11 | 6,910.00 | 7,150.00 | 6,870.00 | 7,000.00 | 6,961.11 | 307,043 |
| 2022-11-10 | 6,760.00 | 6,840.00 | 6,560.00 | 6,680.00 | 6,642.89 | 93,287 |
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.