See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 080530.KQ stock page

Kodi-S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,275.002,495.002,235.002,300.002,300.0012,448
2026-10-202,200.002,315.002,170.002,280.002,280.006,294
2026-10-192,120.002,265.002,095.002,240.002,240.004,923
2026-10-162,100.002,225.002,090.002,120.002,120.007,798
2026-10-152,140.002,160.002,065.002,100.002,100.007,923
2026-10-142,160.002,235.002,155.002,165.002,165.007,588
2026-10-132,210.002,210.002,100.002,170.002,170.0013,304
2026-10-122,335.002,415.002,065.002,180.002,180.0096,613
2026-10-082,420.002,435.002,325.002,400.002,400.0011,380
2026-10-072,485.002,485.002,390.002,420.002,420.0011,046
2026-10-062,415.002,485.002,260.002,485.002,485.0016,753
2026-10-022,515.002,565.002,360.002,440.002,440.0014,720
2026-10-012,450.002,545.002,395.002,430.002,430.0013,234
2026-09-302,425.002,475.002,385.002,410.002,410.004,123
2026-09-292,425.002,470.002,390.002,410.002,410.0010,819
2026-09-282,500.002,515.002,450.002,460.002,460.003,536
2026-09-232,570.002,570.002,455.002,510.002,510.006,688
2026-09-222,585.002,585.002,370.002,465.002,465.0010,594
2026-09-212,565.002,565.002,420.002,470.002,470.001,479
2026-09-182,580.002,590.002,420.002,425.002,425.005,396
2026-09-172,500.002,585.002,495.002,495.002,495.004,032
2026-09-162,635.002,635.002,500.002,500.002,500.007,836
2026-09-152,470.002,590.002,450.002,500.002,500.0014,429
2026-09-142,565.002,570.002,420.002,470.002,470.005,297
2026-09-112,495.002,540.002,440.002,490.002,490.002,209
2026-09-102,505.002,600.002,480.002,495.002,495.003,983
2026-09-092,640.002,640.002,490.002,500.002,500.005,116
2026-09-082,505.002,650.002,505.002,565.002,565.006,665
2026-09-072,505.002,570.002,410.002,505.002,505.0014,035
2026-09-042,585.002,585.002,415.002,505.002,505.009,598
2026-09-032,465.002,575.002,435.002,505.002,505.0013,176
2026-09-022,395.002,470.002,345.002,465.002,465.006,279
2026-09-012,425.002,425.002,345.002,395.002,395.005,714
2026-08-312,545.002,680.002,375.002,425.002,425.009,706
2026-08-282,420.002,600.002,380.002,380.002,380.0010,695
2026-08-272,495.002,495.002,395.002,420.002,420.009,660
2026-08-262,480.002,595.002,405.002,525.002,525.006,506
2026-08-252,465.002,555.002,415.002,530.002,530.007,401
2026-08-242,460.002,550.002,300.002,485.002,485.005,383
2026-08-212,620.002,620.002,250.002,485.002,485.0046,078
2026-08-202,355.002,650.002,305.002,620.002,620.008,706
2026-08-192,460.002,460.002,340.002,355.002,355.004,556
2026-08-182,590.002,600.002,460.002,460.002,460.008,633
2026-08-142,675.002,820.002,580.002,610.002,610.0013,301
2026-08-132,730.002,765.002,500.002,675.002,675.0024,003
2026-08-122,640.002,900.002,575.002,730.002,730.0062,909
2026-08-112,490.002,820.002,450.002,640.002,640.00150,914
2026-08-102,335.002,385.002,270.002,350.002,350.008,858
2026-08-072,315.002,430.002,165.002,335.002,335.0030,352
2026-08-062,070.002,390.002,070.002,315.002,315.0053,268
2026-08-052,065.002,100.002,025.002,065.002,065.0037,260
2026-08-042,060.002,155.002,000.002,065.002,065.0010,068
2026-08-032,170.002,170.002,055.002,055.002,055.0024,749
2026-07-312,190.002,270.002,150.002,170.002,170.005,014
2026-07-302,300.002,300.002,195.002,195.002,195.002,608
2026-07-292,380.002,380.002,090.002,310.002,310.005,093
2026-07-282,415.002,415.002,200.002,335.002,335.006,803
2026-07-272,415.002,430.002,290.002,415.002,415.007,336
2026-07-242,445.002,455.002,315.002,380.002,380.009,097
2026-07-232,375.002,470.002,375.002,445.002,445.003,439
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.