Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-24 | 908.00 | 953.00 | 806.00 | 823.00 | 4,115.00 | 202,658 |
| 2026-03-23 | 810.00 | 810.00 | 789.00 | 796.00 | 3,980.00 | 23,699 |
| 2026-03-20 | 796.00 | 824.00 | 788.00 | 819.00 | 4,095.00 | 28,635 |
| 2026-03-19 | 790.00 | 807.00 | 785.00 | 797.00 | 3,985.00 | 14,713 |
| 2026-03-18 | 825.00 | 835.00 | 776.00 | 789.00 | 3,945.00 | 72,131 |
| 2026-03-17 | 885.00 | 885.00 | 810.00 | 824.00 | 4,120.00 | 67,994 |
| 2026-03-16 | 914.00 | 914.00 | 862.00 | 880.00 | 4,400.00 | 15,042 |
| 2026-03-13 | 923.00 | 949.00 | 900.00 | 915.00 | 4,575.00 | 115,040 |
| 2026-03-12 | 935.00 | 951.00 | 911.00 | 924.00 | 4,620.00 | 7,473 |
| 2026-03-11 | 883.00 | 960.00 | 883.00 | 935.00 | 4,675.00 | 11,949 |
| 2026-03-10 | 892.00 | 930.00 | 892.00 | 905.00 | 4,525.00 | 11,097 |
| 2026-03-09 | 910.00 | 914.00 | 871.00 | 891.00 | 4,455.00 | 14,480 |
| 2026-03-06 | 909.00 | 940.00 | 880.00 | 916.00 | 4,580.00 | 21,141 |
| 2026-03-05 | 921.00 | 951.00 | 868.00 | 909.00 | 4,545.00 | 20,869 |
| 2026-03-04 | 954.00 | 980.00 | 832.00 | 838.00 | 4,190.00 | 43,153 |
| 2026-03-03 | 976.00 | 976.00 | 955.00 | 955.00 | 4,775.00 | 16,310 |
| 2026-02-27 | 1,000.00 | 1,000.00 | 973.00 | 976.00 | 4,880.00 | 17,852 |
| 2026-02-26 | 1,033.00 | 1,035.00 | 982.00 | 985.00 | 4,925.00 | 33,712 |
| 2026-02-25 | 1,006.00 | 1,035.00 | 1,005.00 | 1,008.00 | 5,040.00 | 34,071 |
| 2026-02-24 | 1,010.00 | 1,010.00 | 994.00 | 1,006.00 | 5,030.00 | 49,668 |
| 2026-02-23 | 999.00 | 1,019.00 | 991.00 | 998.00 | 4,990.00 | 51,099 |
| 2026-02-20 | 1,003.00 | 1,012.00 | 995.00 | 998.00 | 4,990.00 | 33,735 |
| 2026-02-19 | 1,025.00 | 1,027.00 | 971.00 | 1,004.00 | 5,020.00 | 37,616 |
| 2026-02-13 | 1,038.00 | 1,049.00 | 1,021.00 | 1,025.00 | 5,125.00 | 52,223 |
| 2026-02-12 | 1,150.00 | 1,156.00 | 1,036.00 | 1,038.00 | 5,190.00 | 164,399 |
| 2026-02-11 | 1,013.00 | 1,301.00 | 1,013.00 | 1,130.00 | 5,650.00 | 601,316 |
| 2026-02-10 | 977.00 | 1,020.00 | 973.00 | 1,003.00 | 5,015.00 | 27,575 |
| 2026-02-09 | 963.00 | 1,020.00 | 958.00 | 968.00 | 4,840.00 | 19,179 |
| 2026-02-06 | 932.00 | 1,003.00 | 924.00 | 963.00 | 4,815.00 | 38,283 |
| 2026-02-05 | 930.00 | 1,024.00 | 924.00 | 934.00 | 4,670.00 | 80,654 |
| 2026-02-04 | 967.00 | 968.00 | 924.00 | 930.00 | 4,650.00 | 40,612 |
| 2026-02-03 | 975.00 | 980.00 | 960.00 | 967.00 | 4,835.00 | 21,877 |
| 2026-02-02 | 1,011.00 | 1,015.00 | 975.00 | 975.00 | 4,875.00 | 27,034 |
| 2026-01-30 | 1,039.00 | 1,039.00 | 1,000.00 | 1,009.00 | 5,045.00 | 18,029 |
| 2026-01-29 | 1,035.00 | 1,044.00 | 1,023.00 | 1,039.00 | 5,195.00 | 9,382 |
| 2026-01-28 | 1,057.00 | 1,076.00 | 1,035.00 | 1,035.00 | 5,175.00 | 14,635 |
| 2026-01-27 | 1,030.00 | 1,079.00 | 1,020.00 | 1,057.00 | 5,285.00 | 17,666 |
| 2026-01-26 | 1,022.00 | 1,037.00 | 1,000.00 | 1,030.00 | 5,150.00 | 9,125 |
| 2026-01-23 | 1,023.00 | 1,042.00 | 970.00 | 1,016.00 | 5,080.00 | 21,968 |
| 2026-01-22 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 5,125.00 | 4,980 |
| 2026-01-21 | 1,013.00 | 1,037.00 | 1,010.00 | 1,016.00 | 5,080.00 | 12,022 |
| 2026-01-20 | 1,010.00 | 1,023.00 | 1,010.00 | 1,013.00 | 5,065.00 | 9,884 |
| 2026-01-19 | 1,014.00 | 1,025.00 | 1,010.00 | 1,010.00 | 5,050.00 | 16,224 |
| 2026-01-16 | 1,021.00 | 1,022.00 | 1,010.00 | 1,013.00 | 5,065.00 | 6,797 |
| 2026-01-15 | 1,020.00 | 1,028.00 | 1,020.00 | 1,021.00 | 5,105.00 | 3,276 |
| 2026-01-14 | 1,026.00 | 1,037.00 | 1,013.00 | 1,020.00 | 5,100.00 | 5,082 |
| 2026-01-13 | 1,031.00 | 1,035.00 | 1,025.00 | 1,026.00 | 5,130.00 | 3,884 |
| 2026-01-12 | 1,020.00 | 1,032.00 | 1,013.00 | 1,030.00 | 5,150.00 | 7,289 |
| 2026-01-09 | 1,028.00 | 1,031.00 | 1,011.00 | 1,020.00 | 5,100.00 | 8,247 |
| 2026-01-08 | 1,031.00 | 1,033.00 | 1,023.00 | 1,028.00 | 5,140.00 | 6,218 |
| 2026-01-07 | 1,044.00 | 1,047.00 | 1,025.00 | 1,025.00 | 5,125.00 | 9,545 |
| 2026-01-06 | 1,057.00 | 1,062.00 | 1,043.00 | 1,044.00 | 5,220.00 | 5,634 |
| 2026-01-05 | 1,080.00 | 1,085.00 | 1,055.00 | 1,057.00 | 5,285.00 | 6,817 |
| 2026-01-02 | 1,033.00 | 1,090.00 | 1,033.00 | 1,072.00 | 5,360.00 | 7,483 |
| 2025-12-30 | 1,022.00 | 1,043.00 | 1,014.00 | 1,033.00 | 5,165.00 | 1,872 |
| 2025-12-29 | 1,038.00 | 1,038.00 | 1,011.00 | 1,022.00 | 5,110.00 | 8,266 |
| 2025-12-26 | 1,053.00 | 1,053.00 | 1,029.00 | 1,038.00 | 5,190.00 | 8,428 |
| 2025-12-24 | 1,064.00 | 1,064.00 | 1,040.00 | 1,050.00 | 5,250.00 | 4,820 |
| 2025-12-23 | 1,077.00 | 1,083.00 | 1,060.00 | 1,060.00 | 5,300.00 | 6,321 |
| 2025-12-22 | 1,100.00 | 1,103.00 | 1,080.00 | 1,081.00 | 5,405.00 | 5,442 |
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.