KidariStudio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 18,450.00 | 18,450.00 | 17,400.00 | 17,550.00 | 17,452.50 | 529,613 |
| 2021-11-18 | 19,200.00 | 19,400.00 | 17,900.00 | 18,450.00 | 18,347.50 | 840,059 |
| 2021-11-17 | 18,150.00 | 19,100.00 | 17,900.00 | 18,800.00 | 18,695.56 | 965,794 |
| 2021-11-16 | 18,150.00 | 18,500.00 | 17,600.00 | 18,300.00 | 18,198.33 | 534,373 |
| 2021-11-15 | 17,200.00 | 18,950.00 | 16,750.00 | 18,250.00 | 18,148.61 | 1,601,555 |
| 2021-11-12 | 16,750.00 | 17,550.00 | 16,500.00 | 17,100.00 | 17,005.00 | 494,690 |
| 2021-11-11 | 15,750.00 | 17,300.00 | 15,600.00 | 17,000.00 | 16,905.56 | 789,263 |
| 2021-11-10 | 16,400.00 | 16,500.00 | 15,600.00 | 15,950.00 | 15,861.39 | 261,092 |
| 2021-11-09 | 16,100.00 | 16,450.00 | 15,900.00 | 16,350.00 | 16,259.17 | 216,539 |
| 2021-11-08 | 15,950.00 | 16,150.00 | 15,400.00 | 16,050.00 | 15,960.83 | 161,143 |
| 2021-11-05 | 15,650.00 | 16,050.00 | 15,500.00 | 15,850.00 | 15,761.94 | 224,529 |
| 2021-11-04 | 16,350.00 | 16,600.00 | 15,400.00 | 15,600.00 | 15,513.33 | 365,337 |
| 2021-11-03 | 16,450.00 | 16,750.00 | 16,100.00 | 16,200.00 | 16,110.00 | 271,130 |
| 2021-11-02 | 17,100.00 | 17,150.00 | 16,450.00 | 16,500.00 | 16,408.33 | 320,967 |
| 2021-11-01 | 17,200.00 | 17,400.00 | 16,750.00 | 17,100.00 | 17,005.00 | 239,888 |
| 2021-10-29 | 17,450.00 | 17,700.00 | 16,900.00 | 17,250.00 | 17,154.17 | 209,325 |
| 2021-10-28 | 18,050.00 | 18,050.00 | 17,200.00 | 17,250.00 | 17,154.17 | 348,956 |
| 2021-10-27 | 16,750.00 | 18,250.00 | 16,750.00 | 17,950.00 | 17,850.28 | 769,767 |
| 2021-10-26 | 16,600.00 | 17,100.00 | 16,550.00 | 17,050.00 | 16,955.28 | 306,588 |
| 2021-10-25 | 18,400.00 | 18,800.00 | 16,450.00 | 16,650.00 | 16,557.50 | 1,053,318 |
| 2021-10-22 | 18,700.00 | 20,150.00 | 18,250.00 | 18,450.00 | 18,347.50 | 2,215,569 |
| 2021-10-21 | 18,850.00 | 19,650.00 | 18,450.00 | 18,450.00 | 18,347.50 | 1,297,379 |
| 2021-10-20 | 17,050.00 | 18,800.00 | 17,000.00 | 18,750.00 | 18,645.83 | 1,965,361 |
| 2021-10-19 | 16,900.00 | 17,250.00 | 16,650.00 | 17,150.00 | 17,054.72 | 399,964 |
| 2021-10-18 | 16,250.00 | 17,300.00 | 16,200.00 | 17,000.00 | 16,905.56 | 747,130 |
| 2021-10-15 | 16,550.00 | 16,650.00 | 16,100.00 | 16,200.00 | 16,110.00 | 243,059 |
| 2021-10-14 | 16,100.00 | 16,500.00 | 15,400.00 | 16,400.00 | 16,308.89 | 565,210 |
← NewerPage 21 of 21 · 1,227 trading days
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.