KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 14,400.00 | 14,800.00 | 14,000.00 | 14,400.00 | 14,320.00 | 186,251 |
| 2022-02-16 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,419.44 | 115,459 |
| 2022-02-15 | 13,850.00 | 14,150.00 | 13,600.00 | 13,650.00 | 13,574.17 | 126,396 |
| 2022-02-14 | 13,900.00 | 14,150.00 | 13,650.00 | 13,700.00 | 13,623.89 | 206,423 |
| 2022-02-11 | 14,650.00 | 14,850.00 | 14,300.00 | 14,300.00 | 14,220.56 | 245,912 |
| 2022-02-10 | 15,400.00 | 15,400.00 | 14,700.00 | 14,900.00 | 14,817.22 | 155,867 |
| 2022-02-09 | 15,100.00 | 15,550.00 | 15,100.00 | 15,150.00 | 15,065.83 | 225,548 |
| 2022-02-08 | 15,100.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,767.50 | 217,341 |
| 2022-02-07 | 14,950.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,817.22 | 185,627 |
| 2022-02-04 | 14,050.00 | 15,600.00 | 14,050.00 | 14,900.00 | 14,817.22 | 689,506 |
| 2022-02-03 | 14,500.00 | 14,700.00 | 14,050.00 | 14,050.00 | 13,971.94 | 320,130 |
| 2022-01-28 | 13,750.00 | 14,350.00 | 13,750.00 | 14,050.00 | 13,971.94 | 488,782 |
| 2022-01-27 | 14,450.00 | 15,400.00 | 13,500.00 | 13,600.00 | 13,524.44 | 1,094,196 |
| 2022-01-26 | 14,600.00 | 15,200.00 | 14,400.00 | 14,550.00 | 14,469.17 | 621,664 |
| 2022-01-25 | 16,400.00 | 16,900.00 | 14,400.00 | 14,400.00 | 14,320.00 | 1,743,922 |
| 2022-01-24 | 19,500.00 | 19,900.00 | 15,600.00 | 15,950.00 | 15,861.39 | 3,011,865 |
| 2022-01-21 | 18,800.00 | 21,450.00 | 16,700.00 | 18,750.00 | 18,645.83 | 7,338,811 |
| 2022-01-20 | 17,000.00 | 18,000.00 | 16,500.00 | 18,000.00 | 17,900.00 | 227,690 |
| 2022-01-19 | 17,200.00 | 17,900.00 | 16,700.00 | 17,150.00 | 17,054.72 | 173,656 |
| 2022-01-18 | 17,950.00 | 18,500.00 | 17,300.00 | 17,450.00 | 17,353.06 | 150,425 |
| 2022-01-17 | 17,750.00 | 18,450.00 | 17,750.00 | 18,050.00 | 17,949.72 | 105,208 |
| 2022-01-14 | 18,000.00 | 18,300.00 | 17,300.00 | 18,050.00 | 17,949.72 | 142,736 |
| 2022-01-13 | 18,050.00 | 18,500.00 | 17,750.00 | 18,000.00 | 17,900.00 | 207,384 |
| 2022-01-12 | 17,400.00 | 18,250.00 | 17,400.00 | 18,000.00 | 17,900.00 | 303,248 |
| 2022-01-11 | 18,100.00 | 18,100.00 | 16,950.00 | 17,400.00 | 17,303.33 | 212,120 |
| 2022-01-10 | 17,350.00 | 18,300.00 | 16,900.00 | 17,900.00 | 17,800.56 | 516,281 |
| 2022-01-07 | 16,600.00 | 17,450.00 | 16,550.00 | 17,200.00 | 17,104.44 | 193,523 |
| 2022-01-06 | 17,000.00 | 17,700.00 | 16,450.00 | 16,900.00 | 16,806.11 | 291,600 |
| 2022-01-05 | 16,350.00 | 17,800.00 | 15,950.00 | 17,400.00 | 17,303.33 | 672,899 |
| 2022-01-04 | 16,400.00 | 16,500.00 | 16,100.00 | 16,350.00 | 16,259.17 | 102,861 |
| 2022-01-03 | 16,000.00 | 16,550.00 | 15,850.00 | 16,350.00 | 16,259.17 | 156,110 |
| 2021-12-30 | 16,000.00 | 16,050.00 | 15,650.00 | 15,900.00 | 15,811.67 | 53,987 |
| 2021-12-29 | 15,700.00 | 16,150.00 | 15,500.00 | 15,900.00 | 15,811.67 | 165,622 |
| 2021-12-28 | 15,000.00 | 16,450.00 | 14,900.00 | 15,650.00 | 15,563.06 | 454,681 |
| 2021-12-27 | 14,950.00 | 15,250.00 | 14,950.00 | 15,100.00 | 15,016.11 | 120,993 |
| 2021-12-24 | 15,300.00 | 15,300.00 | 14,900.00 | 14,950.00 | 14,866.94 | 112,370 |
| 2021-12-23 | 15,600.00 | 15,650.00 | 15,150.00 | 15,150.00 | 15,065.83 | 92,899 |
| 2021-12-22 | 15,100.00 | 15,550.00 | 14,950.00 | 15,500.00 | 15,413.89 | 153,379 |
| 2021-12-21 | 14,850.00 | 15,050.00 | 14,600.00 | 14,950.00 | 14,866.94 | 62,883 |
| 2021-12-20 | 15,050.00 | 15,100.00 | 14,800.00 | 14,850.00 | 14,767.50 | 74,007 |
| 2021-12-17 | 14,800.00 | 15,150.00 | 14,750.00 | 15,050.00 | 14,966.39 | 92,907 |
| 2021-12-16 | 15,150.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,866.94 | 131,792 |
| 2021-12-15 | 14,900.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,016.11 | 168,093 |
| 2021-12-14 | 15,000.00 | 15,400.00 | 14,800.00 | 15,000.00 | 14,916.67 | 151,276 |
| 2021-12-13 | 15,400.00 | 15,950.00 | 14,950.00 | 15,050.00 | 14,966.39 | 249,156 |
| 2021-12-10 | 15,400.00 | 15,800.00 | 15,350.00 | 15,400.00 | 15,314.44 | 141,568 |
| 2021-12-09 | 15,750.00 | 16,000.00 | 15,400.00 | 15,650.00 | 15,563.06 | 162,710 |
| 2021-12-08 | 16,250.00 | 16,350.00 | 15,750.00 | 15,750.00 | 15,662.50 | 127,852 |
| 2021-12-07 | 15,950.00 | 16,500.00 | 15,900.00 | 16,200.00 | 16,110.00 | 120,820 |
| 2021-12-06 | 16,000.00 | 16,200.00 | 15,600.00 | 15,900.00 | 15,811.67 | 103,116 |
| 2021-12-03 | 16,500.00 | 16,800.00 | 16,100.00 | 16,300.00 | 16,209.44 | 150,047 |
| 2021-12-02 | 15,450.00 | 16,800.00 | 15,150.00 | 16,550.00 | 16,458.06 | 439,609 |
| 2021-12-01 | 14,950.00 | 16,000.00 | 14,300.00 | 15,750.00 | 15,662.50 | 264,973 |
| 2021-11-30 | 15,400.00 | 15,950.00 | 14,850.00 | 14,900.00 | 14,817.22 | 234,003 |
| 2021-11-29 | 14,850.00 | 15,700.00 | 14,800.00 | 15,250.00 | 15,165.28 | 381,760 |
| 2021-11-26 | 16,700.00 | 17,050.00 | 15,550.00 | 15,600.00 | 15,513.33 | 292,155 |
| 2021-11-25 | 16,500.00 | 17,350.00 | 16,500.00 | 16,700.00 | 16,607.22 | 306,296 |
| 2021-11-24 | 16,300.00 | 16,650.00 | 16,150.00 | 16,500.00 | 16,408.33 | 164,172 |
| 2021-11-23 | 16,100.00 | 16,850.00 | 16,100.00 | 16,350.00 | 16,259.17 | 261,462 |
| 2021-11-22 | 17,900.00 | 18,400.00 | 16,250.00 | 16,350.00 | 16,259.17 | 794,745 |
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.