KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,270.00 | 8,440.00 | 8,160.00 | 8,310.00 | 8,263.83 | 91,746 |
| 2022-05-16 | 8,350.00 | 8,750.00 | 8,240.00 | 8,240.00 | 8,194.22 | 202,324 |
| 2022-05-13 | 8,100.00 | 8,430.00 | 8,100.00 | 8,340.00 | 8,293.67 | 227,826 |
| 2022-05-12 | 8,470.00 | 8,520.00 | 8,000.00 | 8,100.00 | 8,055.00 | 454,644 |
| 2022-05-11 | 8,660.00 | 8,870.00 | 8,450.00 | 8,570.00 | 8,522.39 | 251,521 |
| 2022-05-10 | 8,530.00 | 8,880.00 | 8,480.00 | 8,740.00 | 8,691.44 | 420,185 |
| 2022-05-09 | 9,530.00 | 9,580.00 | 8,720.00 | 8,860.00 | 8,810.78 | 791,150 |
| 2022-05-06 | 9,810.00 | 9,810.00 | 9,350.00 | 9,560.00 | 9,506.89 | 485,179 |
| 2022-05-04 | 10,950.00 | 11,000.00 | 9,890.00 | 9,890.00 | 9,835.06 | 1,116,296 |
| 2022-05-03 | 11,300.00 | 11,400.00 | 10,900.00 | 11,000.00 | 10,938.89 | 127,255 |
| 2022-05-02 | 11,450.00 | 11,550.00 | 11,050.00 | 11,250.00 | 11,187.50 | 110,200 |
| 2022-04-29 | 11,050.00 | 11,650.00 | 10,800.00 | 11,450.00 | 11,386.39 | 357,070 |
| 2022-04-28 | 11,800.00 | 11,850.00 | 10,100.00 | 11,150.00 | 11,088.06 | 901,012 |
| 2022-04-27 | 13,000.00 | 13,000.00 | 11,200.00 | 11,800.00 | 11,734.44 | 741,890 |
| 2022-04-26 | 13,350.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,275.83 | 56,150 |
| 2022-04-25 | 13,500.00 | 13,650.00 | 13,250.00 | 13,450.00 | 13,375.28 | 59,791 |
| 2022-04-22 | 13,800.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,673.61 | 37,541 |
| 2022-04-21 | 13,900.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,822.78 | 53,078 |
| 2022-04-20 | 13,950.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,773.06 | 49,081 |
| 2022-04-19 | 13,700.00 | 14,550.00 | 13,650.00 | 13,850.00 | 13,773.06 | 261,467 |
| 2022-04-18 | 13,650.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,574.17 | 44,750 |
| 2022-04-15 | 13,850.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,723.33 | 120,618 |
| 2022-04-14 | 14,200.00 | 14,200.00 | 13,600.00 | 14,050.00 | 13,971.94 | 186,176 |
| 2022-04-13 | 13,400.00 | 14,100.00 | 13,350.00 | 14,000.00 | 13,922.22 | 200,079 |
| 2022-04-12 | 13,550.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,425.00 | 160,083 |
| 2022-04-11 | 13,900.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,673.61 | 71,497 |
| 2022-04-08 | 13,850.00 | 14,050.00 | 13,600.00 | 13,950.00 | 13,872.50 | 151,439 |
| 2022-04-07 | 14,000.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,872.50 | 81,629 |
| 2022-04-06 | 14,250.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,021.67 | 115,460 |
| 2022-04-05 | 14,350.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,220.56 | 71,332 |
| 2022-04-04 | 14,400.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,270.28 | 63,987 |
| 2022-04-01 | 14,300.00 | 14,400.00 | 14,150.00 | 14,350.00 | 14,270.28 | 94,737 |
| 2022-03-31 | 14,250.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,320.00 | 112,174 |
| 2022-03-30 | 14,200.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,270.28 | 199,934 |
| 2022-03-29 | 14,050.00 | 14,300.00 | 13,950.00 | 14,150.00 | 14,071.39 | 196,652 |
| 2022-03-28 | 14,500.00 | 14,550.00 | 13,950.00 | 14,000.00 | 13,922.22 | 230,086 |
| 2022-03-25 | 14,400.00 | 14,600.00 | 14,350.00 | 14,450.00 | 14,369.72 | 115,547 |
| 2022-03-24 | 14,600.00 | 14,700.00 | 14,300.00 | 14,450.00 | 14,369.72 | 183,336 |
| 2022-03-23 | 14,850.00 | 14,950.00 | 14,650.00 | 14,750.00 | 14,668.06 | 115,689 |
| 2022-03-22 | 14,750.00 | 14,850.00 | 14,650.00 | 14,750.00 | 14,668.06 | 100,252 |
| 2022-03-21 | 15,000.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,668.06 | 112,804 |
| 2022-03-18 | 15,000.00 | 15,200.00 | 14,650.00 | 14,950.00 | 14,866.94 | 208,899 |
| 2022-03-17 | 15,050.00 | 15,050.00 | 14,750.00 | 14,950.00 | 14,866.94 | 193,999 |
| 2022-03-16 | 15,250.00 | 15,250.00 | 14,550.00 | 14,750.00 | 14,668.06 | 341,160 |
| 2022-03-15 | 15,350.00 | 15,400.00 | 14,850.00 | 15,000.00 | 14,916.67 | 802,937 |
| 2022-03-14 | 15,600.00 | 16,150.00 | 15,300.00 | 15,300.00 | 15,215.00 | 310,030 |
| 2022-03-11 | 15,150.00 | 15,350.00 | 15,000.00 | 15,200.00 | 15,115.56 | 121,055 |
| 2022-03-10 | 15,300.00 | 15,500.00 | 15,050.00 | 15,100.00 | 15,016.11 | 117,092 |
| 2022-03-08 | 14,850.00 | 15,300.00 | 14,850.00 | 15,100.00 | 15,016.11 | 70,455 |
| 2022-03-07 | 15,250.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,115.56 | 70,160 |
| 2022-03-04 | 15,700.00 | 15,700.00 | 15,100.00 | 15,350.00 | 15,264.72 | 280,662 |
| 2022-03-03 | 15,350.00 | 15,800.00 | 15,350.00 | 15,650.00 | 15,563.06 | 142,012 |
| 2022-03-02 | 15,050.00 | 15,450.00 | 15,050.00 | 15,350.00 | 15,264.72 | 131,785 |
| 2022-02-28 | 15,100.00 | 15,250.00 | 14,900.00 | 15,000.00 | 14,916.67 | 125,026 |
| 2022-02-25 | 15,250.00 | 15,650.00 | 15,050.00 | 15,200.00 | 15,115.56 | 216,080 |
| 2022-02-24 | 15,400.00 | 15,500.00 | 14,650.00 | 14,750.00 | 14,668.06 | 256,977 |
| 2022-02-23 | 15,650.00 | 16,150.00 | 15,500.00 | 15,600.00 | 15,513.33 | 246,051 |
| 2022-02-22 | 15,600.00 | 16,250.00 | 15,450.00 | 15,450.00 | 15,364.17 | 359,461 |
| 2022-02-21 | 15,500.00 | 17,200.00 | 14,950.00 | 16,150.00 | 16,060.28 | 2,817,389 |
| 2022-02-18 | 14,200.00 | 15,050.00 | 14,000.00 | 15,050.00 | 14,966.39 | 191,329 |
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.