KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,000.00 | 10,350.00 | 10,000.00 | 10,200.00 | 10,143.33 | 381,803 |
| 2022-08-10 | 10,100.00 | 10,250.00 | 9,900.00 | 9,910.00 | 9,854.94 | 324,859 |
| 2022-08-09 | 10,150.00 | 10,450.00 | 10,050.00 | 10,200.00 | 10,143.33 | 442,804 |
| 2022-08-08 | 10,100.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,093.61 | 564,542 |
| 2022-08-05 | 10,600.00 | 10,750.00 | 10,100.00 | 10,200.00 | 10,143.33 | 1,198,233 |
| 2022-08-04 | 9,880.00 | 12,000.00 | 9,810.00 | 10,850.00 | 10,789.72 | 7,011,005 |
| 2022-08-03 | 9,100.00 | 10,100.00 | 9,080.00 | 9,880.00 | 9,825.11 | 2,151,061 |
| 2022-08-02 | 9,410.00 | 9,530.00 | 9,100.00 | 9,130.00 | 9,079.28 | 378,367 |
| 2022-08-01 | 9,450.00 | 9,820.00 | 9,420.00 | 9,460.00 | 9,407.44 | 661,237 |
| 2022-07-29 | 8,920.00 | 10,600.00 | 8,900.00 | 9,570.00 | 9,516.83 | 5,074,759 |
| 2022-07-28 | 8,870.00 | 9,020.00 | 8,780.00 | 8,800.00 | 8,751.11 | 196,460 |
| 2022-07-27 | 8,690.00 | 8,810.00 | 8,640.00 | 8,750.00 | 8,701.39 | 154,534 |
| 2022-07-26 | 9,180.00 | 9,180.00 | 8,680.00 | 8,680.00 | 8,631.78 | 381,331 |
| 2022-07-25 | 9,260.00 | 9,340.00 | 8,960.00 | 9,270.00 | 9,218.50 | 273,614 |
| 2022-07-22 | 9,960.00 | 9,970.00 | 9,190.00 | 9,210.00 | 9,158.83 | 766,075 |
| 2022-07-21 | 9,900.00 | 10,650.00 | 9,760.00 | 9,900.00 | 9,845.00 | 1,808,280 |
| 2022-07-20 | 8,720.00 | 10,400.00 | 8,720.00 | 9,900.00 | 9,845.00 | 5,215,022 |
| 2022-07-19 | 8,850.00 | 8,850.00 | 8,580.00 | 8,640.00 | 8,592.00 | 195,890 |
| 2022-07-18 | 9,400.00 | 9,400.00 | 8,850.00 | 8,870.00 | 8,820.72 | 418,919 |
| 2022-07-15 | 8,650.00 | 9,200.00 | 8,330.00 | 9,160.00 | 9,109.11 | 589,583 |
| 2022-07-14 | 8,370.00 | 8,720.00 | 8,370.00 | 8,500.00 | 8,452.78 | 202,747 |
| 2022-07-13 | 8,180.00 | 8,650.00 | 8,060.00 | 8,520.00 | 8,472.67 | 265,802 |
| 2022-07-12 | 8,290.00 | 8,340.00 | 7,980.00 | 8,180.00 | 8,134.56 | 129,795 |
| 2022-07-11 | 8,260.00 | 8,480.00 | 8,110.00 | 8,410.00 | 8,363.28 | 161,827 |
| 2022-07-08 | 8,380.00 | 8,450.00 | 8,180.00 | 8,260.00 | 8,214.11 | 180,611 |
| 2022-07-07 | 8,200.00 | 8,600.00 | 8,110.00 | 8,300.00 | 8,253.89 | 593,721 |
| 2022-07-06 | 7,320.00 | 8,590.00 | 7,310.00 | 8,180.00 | 8,134.56 | 1,563,841 |
| 2022-07-05 | 7,030.00 | 7,400.00 | 7,020.00 | 7,320.00 | 7,279.33 | 77,008 |
| 2022-07-04 | 7,020.00 | 7,190.00 | 6,810.00 | 6,970.00 | 6,931.28 | 103,252 |
| 2022-07-01 | 7,150.00 | 7,390.00 | 6,900.00 | 7,010.00 | 6,971.06 | 74,156 |
| 2022-06-30 | 7,220.00 | 7,790.00 | 7,150.00 | 7,150.00 | 7,110.28 | 292,145 |
| 2022-06-29 | 7,260.00 | 7,400.00 | 7,100.00 | 7,230.00 | 7,189.83 | 105,290 |
| 2022-06-28 | 7,540.00 | 7,620.00 | 7,360.00 | 7,400.00 | 7,358.89 | 127,577 |
| 2022-06-27 | 6,830.00 | 7,820.00 | 6,830.00 | 7,640.00 | 7,597.56 | 807,733 |
| 2022-06-24 | 6,130.00 | 6,830.00 | 6,130.00 | 6,770.00 | 6,732.39 | 272,338 |
| 2022-06-23 | 6,570.00 | 6,730.00 | 6,130.00 | 6,130.00 | 6,095.94 | 239,446 |
| 2022-06-22 | 7,010.00 | 7,100.00 | 6,560.00 | 6,600.00 | 6,563.33 | 145,334 |
| 2022-06-21 | 6,700.00 | 7,770.00 | 6,700.00 | 7,030.00 | 6,990.94 | 693,018 |
| 2022-06-20 | 7,100.00 | 7,190.00 | 6,560.00 | 6,830.00 | 6,792.06 | 211,279 |
| 2022-06-17 | 6,980.00 | 7,220.00 | 6,760.00 | 7,130.00 | 7,090.39 | 154,934 |
| 2022-06-16 | 7,480.00 | 7,670.00 | 7,280.00 | 7,290.00 | 7,249.50 | 123,437 |
| 2022-06-15 | 7,540.00 | 7,640.00 | 7,270.00 | 7,440.00 | 7,398.67 | 169,034 |
| 2022-06-14 | 7,280.00 | 7,710.00 | 7,120.00 | 7,710.00 | 7,667.17 | 215,457 |
| 2022-06-13 | 7,930.00 | 7,950.00 | 7,520.00 | 7,520.00 | 7,478.22 | 221,654 |
| 2022-06-10 | 8,010.00 | 8,090.00 | 7,980.00 | 8,090.00 | 8,045.06 | 122,816 |
| 2022-06-09 | 8,450.00 | 8,450.00 | 8,090.00 | 8,120.00 | 8,074.89 | 297,460 |
| 2022-06-08 | 8,610.00 | 8,680.00 | 8,400.00 | 8,420.00 | 8,373.22 | 121,758 |
| 2022-06-07 | 8,860.00 | 8,860.00 | 8,570.00 | 8,610.00 | 8,562.17 | 128,788 |
| 2022-06-03 | 9,030.00 | 9,150.00 | 8,840.00 | 8,860.00 | 8,810.78 | 157,552 |
| 2022-06-02 | 9,070.00 | 9,090.00 | 8,980.00 | 8,990.00 | 8,940.06 | 136,310 |
| 2022-05-31 | 9,150.00 | 9,190.00 | 9,030.00 | 9,060.00 | 9,009.67 | 168,320 |
| 2022-05-30 | 9,080.00 | 9,390.00 | 9,000.00 | 9,100.00 | 9,049.44 | 512,004 |
| 2022-05-27 | 9,170.00 | 9,440.00 | 8,840.00 | 8,940.00 | 8,890.33 | 821,765 |
| 2022-05-26 | 8,660.00 | 10,050.00 | 8,600.00 | 9,200.00 | 9,148.89 | 4,821,679 |
| 2022-05-25 | 8,160.00 | 8,250.00 | 8,000.00 | 8,190.00 | 8,144.50 | 60,597 |
| 2022-05-24 | 8,430.00 | 8,440.00 | 8,110.00 | 8,110.00 | 8,064.94 | 111,497 |
| 2022-05-23 | 8,640.00 | 8,640.00 | 8,260.00 | 8,410.00 | 8,363.28 | 146,012 |
| 2022-05-20 | 8,060.00 | 8,630.00 | 8,010.00 | 8,560.00 | 8,512.44 | 281,298 |
| 2022-05-19 | 7,810.00 | 8,110.00 | 7,740.00 | 8,050.00 | 8,005.28 | 167,750 |
| 2022-05-18 | 8,380.00 | 8,460.00 | 8,110.00 | 8,110.00 | 8,064.94 | 154,910 |
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.