KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,760.00 | 6,840.00 | 6,560.00 | 6,680.00 | 6,642.89 | 93,287 |
| 2022-11-09 | 6,810.00 | 7,120.00 | 6,750.00 | 6,840.00 | 6,802.00 | 388,063 |
| 2022-11-08 | 6,380.00 | 7,320.00 | 6,380.00 | 6,780.00 | 6,742.33 | 885,158 |
| 2022-11-07 | 6,320.00 | 6,480.00 | 6,320.00 | 6,410.00 | 6,374.39 | 53,657 |
| 2022-11-04 | 6,480.00 | 6,480.00 | 6,340.00 | 6,400.00 | 6,364.44 | 64,331 |
| 2022-11-03 | 6,390.00 | 6,490.00 | 6,260.00 | 6,480.00 | 6,444.00 | 50,657 |
| 2022-11-02 | 6,380.00 | 6,800.00 | 6,300.00 | 6,480.00 | 6,444.00 | 199,271 |
| 2022-11-01 | 6,320.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,344.56 | 55,184 |
| 2022-10-31 | 6,250.00 | 6,310.00 | 6,170.00 | 6,250.00 | 6,215.28 | 52,646 |
| 2022-10-28 | 6,310.00 | 6,310.00 | 6,090.00 | 6,180.00 | 6,145.67 | 83,693 |
| 2022-10-27 | 6,290.00 | 6,370.00 | 6,170.00 | 6,340.00 | 6,304.78 | 55,872 |
| 2022-10-26 | 6,380.00 | 6,400.00 | 6,190.00 | 6,210.00 | 6,175.50 | 63,743 |
| 2022-10-25 | 6,480.00 | 6,560.00 | 6,360.00 | 6,380.00 | 6,344.56 | 41,544 |
| 2022-10-24 | 6,470.00 | 6,710.00 | 6,390.00 | 6,460.00 | 6,424.11 | 68,759 |
| 2022-10-21 | 6,550.00 | 6,550.00 | 6,380.00 | 6,390.00 | 6,354.50 | 55,787 |
| 2022-10-20 | 6,670.00 | 6,790.00 | 6,540.00 | 6,580.00 | 6,543.44 | 54,013 |
| 2022-10-19 | 6,920.00 | 6,990.00 | 6,620.00 | 6,690.00 | 6,652.83 | 106,894 |
| 2022-10-18 | 6,610.00 | 6,800.00 | 6,610.00 | 6,730.00 | 6,692.61 | 68,230 |
| 2022-10-17 | 6,330.00 | 6,630.00 | 6,250.00 | 6,520.00 | 6,483.78 | 71,092 |
| 2022-10-14 | 6,160.00 | 6,440.00 | 6,130.00 | 6,410.00 | 6,374.39 | 134,307 |
| 2022-10-13 | 6,260.00 | 6,400.00 | 5,980.00 | 5,990.00 | 5,956.72 | 119,074 |
| 2022-10-12 | 6,380.00 | 6,420.00 | 6,120.00 | 6,400.00 | 6,364.44 | 106,582 |
| 2022-10-11 | 6,700.00 | 6,700.00 | 6,320.00 | 6,390.00 | 6,354.50 | 106,223 |
| 2022-10-07 | 6,870.00 | 6,930.00 | 6,680.00 | 6,760.00 | 6,722.44 | 78,084 |
| 2022-10-06 | 6,760.00 | 6,990.00 | 6,670.00 | 6,890.00 | 6,851.72 | 117,430 |
| 2022-10-05 | 7,100.00 | 7,200.00 | 6,590.00 | 6,610.00 | 6,573.28 | 181,924 |
| 2022-10-04 | 6,880.00 | 7,000.00 | 6,820.00 | 6,970.00 | 6,931.28 | 108,231 |
| 2022-09-30 | 6,700.00 | 6,880.00 | 6,510.00 | 6,760.00 | 6,722.44 | 107,847 |
| 2022-09-29 | 6,910.00 | 7,120.00 | 6,750.00 | 6,760.00 | 6,722.44 | 120,405 |
| 2022-09-28 | 6,990.00 | 7,330.00 | 6,740.00 | 6,800.00 | 6,762.22 | 162,022 |
| 2022-09-27 | 6,850.00 | 7,140.00 | 6,850.00 | 7,060.00 | 7,020.78 | 106,447 |
| 2022-09-26 | 7,170.00 | 7,570.00 | 6,940.00 | 7,000.00 | 6,961.11 | 191,027 |
| 2022-09-23 | 7,790.00 | 7,840.00 | 7,310.00 | 7,400.00 | 7,358.89 | 152,904 |
| 2022-09-22 | 7,900.00 | 7,970.00 | 7,660.00 | 7,870.00 | 7,826.28 | 133,961 |
| 2022-09-21 | 8,090.00 | 8,220.00 | 8,030.00 | 8,100.00 | 8,055.00 | 63,353 |
| 2022-09-20 | 8,000.00 | 8,240.00 | 8,000.00 | 8,130.00 | 8,084.83 | 83,266 |
| 2022-09-19 | 8,210.00 | 8,210.00 | 7,900.00 | 7,920.00 | 7,876.00 | 88,606 |
| 2022-09-16 | 8,300.00 | 8,530.00 | 8,120.00 | 8,160.00 | 8,114.67 | 94,706 |
| 2022-09-15 | 8,380.00 | 8,440.00 | 8,280.00 | 8,400.00 | 8,353.33 | 60,181 |
| 2022-09-14 | 8,100.00 | 8,440.00 | 8,090.00 | 8,390.00 | 8,343.39 | 73,249 |
| 2022-09-13 | 8,340.00 | 8,580.00 | 8,340.00 | 8,520.00 | 8,472.67 | 128,587 |
| 2022-09-08 | 8,060.00 | 8,260.00 | 8,060.00 | 8,190.00 | 8,144.50 | 68,505 |
| 2022-09-07 | 8,100.00 | 8,190.00 | 7,890.00 | 8,000.00 | 7,955.56 | 102,253 |
| 2022-09-06 | 8,080.00 | 8,300.00 | 8,080.00 | 8,210.00 | 8,164.39 | 100,466 |
| 2022-09-05 | 8,250.00 | 8,380.00 | 8,080.00 | 8,130.00 | 8,084.83 | 141,512 |
| 2022-09-02 | 8,350.00 | 8,470.00 | 8,250.00 | 8,330.00 | 8,283.72 | 120,029 |
| 2022-09-01 | 8,730.00 | 8,780.00 | 8,310.00 | 8,330.00 | 8,283.72 | 210,339 |
| 2022-08-31 | 8,490.00 | 9,410.00 | 8,480.00 | 8,810.00 | 8,761.06 | 944,826 |
| 2022-08-30 | 8,530.00 | 8,880.00 | 8,450.00 | 8,620.00 | 8,572.11 | 256,460 |
| 2022-08-29 | 8,600.00 | 8,740.00 | 8,480.00 | 8,530.00 | 8,482.61 | 441,662 |
| 2022-08-26 | 9,300.00 | 9,400.00 | 9,140.00 | 9,140.00 | 9,089.22 | 107,081 |
| 2022-08-25 | 8,930.00 | 9,500.00 | 8,930.00 | 9,280.00 | 9,228.44 | 319,742 |
| 2022-08-24 | 8,990.00 | 9,070.00 | 8,680.00 | 8,970.00 | 8,920.17 | 228,937 |
| 2022-08-23 | 9,100.00 | 9,170.00 | 8,760.00 | 8,990.00 | 8,940.06 | 250,443 |
| 2022-08-22 | 9,680.00 | 9,700.00 | 9,120.00 | 9,130.00 | 9,079.28 | 241,293 |
| 2022-08-19 | 9,720.00 | 9,960.00 | 9,700.00 | 9,780.00 | 9,725.67 | 98,930 |
| 2022-08-18 | 9,900.00 | 9,910.00 | 9,720.00 | 9,740.00 | 9,685.89 | 172,600 |
| 2022-08-17 | 10,200.00 | 10,300.00 | 9,930.00 | 9,980.00 | 9,924.56 | 198,473 |
| 2022-08-16 | 10,250.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,193.06 | 284,768 |
| 2022-08-12 | 10,200.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,093.61 | 188,404 |
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.