See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 080530.KQ stock page

Kodi-S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,375.002,470.002,375.002,445.002,445.003,439
2026-07-222,440.002,480.002,330.002,445.002,445.0015,241
2026-07-212,520.002,535.002,450.002,460.002,460.008,730
2026-07-202,600.002,600.002,485.002,515.002,515.005,249
2026-07-162,425.002,630.002,425.002,550.002,550.007,066
2026-07-152,455.002,565.002,455.002,495.002,495.006,281
2026-07-142,550.002,550.002,370.002,485.002,485.00123,063
2026-07-132,555.002,570.002,390.002,550.002,550.0012,163
2026-07-102,375.002,590.002,375.002,575.002,575.002,945
2026-07-092,420.002,545.002,365.002,495.002,495.0018,224
2026-07-082,390.002,515.002,345.002,360.002,360.007,491
2026-07-072,285.002,390.002,285.002,390.002,390.003,422
2026-07-062,425.002,435.002,275.002,300.002,300.0017,727
2026-07-032,335.002,405.002,240.002,370.002,370.0012,864
2026-07-022,280.002,335.002,150.002,245.002,245.0020,451
2026-07-012,195.002,335.002,065.002,280.002,280.0011,890
2026-06-302,230.002,230.002,090.002,165.002,165.008,412
2026-06-292,085.002,150.001,999.002,070.002,070.0022,440
2026-06-262,100.002,140.001,995.002,100.002,100.007,893
2026-06-252,175.002,185.002,010.002,100.002,100.0026,472
2026-06-242,190.002,200.002,095.002,180.002,180.009,643
2026-06-232,375.002,375.002,195.002,195.002,195.0013,582
2026-06-222,420.002,425.002,290.002,335.002,335.005,921
2026-06-192,365.002,420.002,300.002,420.002,420.0026,968
2026-06-182,440.002,450.002,370.002,370.002,370.005,664
2026-06-172,595.002,595.002,395.002,440.002,440.006,895
2026-06-162,520.002,715.002,440.002,440.002,440.0020,064
2026-06-152,450.002,615.002,440.002,520.002,520.0017,716
2026-06-122,315.002,490.002,315.002,440.002,440.0012,435
2026-06-112,460.002,535.002,345.002,345.002,345.009,645
2026-06-102,495.002,505.002,380.002,400.002,400.006,931
2026-06-092,315.002,490.002,315.002,450.002,450.0013,786
2026-06-082,450.002,495.002,290.002,410.002,410.0029,250
2026-06-052,605.002,665.002,497.002,500.002,500.0027,672
2026-06-042,650.002,760.002,585.002,650.002,650.0014,251
2026-06-022,675.002,815.002,590.002,645.002,645.0037,035
2026-06-012,965.003,005.002,675.002,700.002,700.0053,297
2026-05-293,100.003,115.002,820.002,965.002,965.0042,106
2026-05-283,210.003,285.003,100.003,100.003,100.0024,962
2026-05-273,370.003,380.003,205.003,205.003,205.0061,806
2026-05-263,270.003,480.003,180.003,370.003,370.0074,550
2026-05-222,870.003,185.002,700.003,160.003,160.00114,942
2026-05-213,000.003,150.002,405.002,870.002,870.00512,204
2026-05-203,240.003,245.003,000.003,000.003,000.0032,259
2026-05-193,200.003,330.002,970.003,240.003,240.0083,064
2026-05-184,090.004,135.003,100.003,200.003,200.00155,133
2026-04-13789.00820.00778.00815.004,075.0033,547
2026-04-10785.00811.00779.00789.003,945.0030,778
2026-04-09805.00829.00782.00783.003,915.0011,992
2026-04-08788.00800.00788.00794.003,970.005,397
2026-04-07799.00799.00776.00786.003,930.006,274
2026-04-06786.00802.00769.00780.003,900.0011,678
2026-04-03806.00806.00751.00786.003,930.008,388
2026-04-02803.00819.00769.00796.003,980.0020,823
2026-04-01791.00809.00786.00803.004,015.0012,688
2026-03-31792.00814.00775.00791.003,955.0017,138
2026-03-30810.00810.00777.00792.003,960.0010,586
2026-03-27800.00817.00783.00810.004,050.005,297
2026-03-26824.00829.00794.00807.004,035.0024,238
2026-03-25825.00840.00812.00819.004,095.0023,275
← NewerPage 2 of 21 · 1,207 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.