Kodi-S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 1,278.00 | 1,278.00 | 1,255.00 | 1,264.00 | 6,320.00 | 4,961 |
| 2025-09-18 | 1,292.00 | 1,307.00 | 1,268.00 | 1,269.00 | 6,345.00 | 11,345 |
| 2025-09-17 | 1,250.00 | 1,292.00 | 1,240.00 | 1,271.00 | 6,355.00 | 11,943 |
| 2025-09-16 | 1,271.00 | 1,276.00 | 1,237.00 | 1,250.00 | 6,250.00 | 15,593 |
| 2025-09-15 | 1,312.00 | 1,312.00 | 1,269.00 | 1,276.00 | 6,380.00 | 13,437 |
| 2025-09-12 | 1,309.00 | 1,315.00 | 1,291.00 | 1,305.00 | 6,525.00 | 12,969 |
| 2025-09-11 | 1,325.00 | 1,326.00 | 1,309.00 | 1,309.00 | 6,545.00 | 14,735 |
| 2025-09-10 | 1,337.00 | 1,337.00 | 1,314.00 | 1,315.00 | 6,575.00 | 5,121 |
| 2025-09-09 | 1,310.00 | 1,330.00 | 1,297.00 | 1,320.00 | 6,600.00 | 7,802 |
| 2025-09-08 | 1,321.00 | 1,322.00 | 1,307.00 | 1,310.00 | 6,550.00 | 8,258 |
| 2025-09-05 | 1,350.00 | 1,365.00 | 1,320.00 | 1,322.00 | 6,610.00 | 34,900 |
| 2025-09-04 | 1,340.00 | 1,378.00 | 1,340.00 | 1,355.00 | 6,775.00 | 3,395 |
| 2025-09-03 | 1,379.00 | 1,379.00 | 1,310.00 | 1,355.00 | 6,775.00 | 13,932 |
| 2025-09-02 | 1,354.00 | 1,375.00 | 1,345.00 | 1,356.00 | 6,780.00 | 7,467 |
| 2025-09-01 | 1,340.00 | 1,378.00 | 1,340.00 | 1,354.00 | 6,770.00 | 7,131 |
| 2025-08-29 | 1,373.00 | 1,373.00 | 1,344.00 | 1,344.00 | 6,720.00 | 6,795 |
| 2025-08-28 | 1,335.00 | 1,379.00 | 1,335.00 | 1,360.00 | 6,800.00 | 3,066 |
| 2025-08-27 | 1,340.00 | 1,362.00 | 1,336.00 | 1,348.00 | 6,740.00 | 4,180 |
| 2025-08-26 | 1,350.00 | 1,370.00 | 1,301.00 | 1,350.00 | 6,750.00 | 10,250 |
| 2025-08-25 | 1,327.00 | 1,375.00 | 1,327.00 | 1,340.00 | 6,700.00 | 15,822 |
| 2025-08-22 | 1,320.00 | 1,360.00 | 1,320.00 | 1,327.00 | 6,635.00 | 5,104 |
| 2025-08-21 | 1,333.00 | 1,353.00 | 1,318.00 | 1,326.00 | 6,630.00 | 15,512 |
| 2025-08-20 | 1,330.00 | 1,377.00 | 1,305.00 | 1,330.00 | 6,650.00 | 6,453 |
| 2025-08-19 | 1,346.00 | 1,380.00 | 1,330.00 | 1,330.00 | 6,650.00 | 10,151 |
| 2025-08-18 | 1,303.00 | 1,346.00 | 1,303.00 | 1,346.00 | 6,730.00 | 25,576 |
| 2025-08-14 | 1,350.00 | 1,362.00 | 1,338.00 | 1,342.00 | 6,710.00 | 16,190 |
| 2025-08-13 | 1,375.00 | 1,381.00 | 1,328.00 | 1,350.00 | 6,750.00 | 36,479 |
| 2025-08-12 | 1,377.00 | 1,390.00 | 1,352.00 | 1,375.00 | 6,875.00 | 10,228 |
| 2025-08-11 | 1,429.00 | 1,429.00 | 1,370.00 | 1,377.00 | 6,885.00 | 27,022 |
| 2025-08-08 | 1,472.00 | 1,480.00 | 1,415.00 | 1,429.00 | 7,145.00 | 16,922 |
| 2025-08-07 | 1,441.00 | 1,478.00 | 1,426.00 | 1,472.00 | 7,360.00 | 20,232 |
| 2025-08-06 | 1,381.00 | 1,456.00 | 1,374.00 | 1,440.00 | 7,200.00 | 13,350 |
| 2025-08-05 | 1,365.00 | 1,415.00 | 1,365.00 | 1,381.00 | 6,905.00 | 10,135 |
| 2025-08-04 | 1,375.00 | 1,399.00 | 1,351.00 | 1,370.00 | 6,850.00 | 28,229 |
| 2025-08-01 | 1,398.00 | 1,410.00 | 1,367.00 | 1,379.00 | 6,895.00 | 15,170 |
| 2025-07-31 | 1,403.00 | 1,443.00 | 1,386.00 | 1,402.00 | 7,010.00 | 4,823 |
| 2025-07-30 | 1,400.00 | 1,416.00 | 1,384.00 | 1,391.00 | 6,955.00 | 10,154 |
| 2025-07-29 | 1,462.00 | 1,462.00 | 1,350.00 | 1,403.00 | 7,015.00 | 28,151 |
| 2025-07-28 | 1,406.00 | 1,483.00 | 1,398.00 | 1,459.00 | 7,295.00 | 461,179 |
| 2025-07-25 | 1,414.00 | 1,442.00 | 1,399.00 | 1,399.00 | 6,995.00 | 18,995 |
| 2025-07-24 | 1,473.00 | 1,483.00 | 1,368.00 | 1,414.00 | 7,070.00 | 77,475 |
| 2025-07-23 | 1,507.00 | 1,527.00 | 1,465.00 | 1,472.00 | 7,360.00 | 29,245 |
| 2025-07-22 | 1,658.00 | 1,700.00 | 1,430.00 | 1,508.00 | 7,540.00 | 267,986 |
| 2025-07-21 | 1,761.00 | 1,798.00 | 1,620.00 | 1,658.00 | 8,290.00 | 113,570 |
| 2025-07-18 | 1,739.00 | 1,762.00 | 1,646.00 | 1,741.00 | 8,705.00 | 73,882 |
| 2025-07-17 | 1,606.00 | 1,780.00 | 1,606.00 | 1,761.00 | 8,805.00 | 254,096 |
| 2025-07-16 | 1,601.00 | 1,626.00 | 1,590.00 | 1,602.00 | 8,010.00 | 6,831 |
| 2025-07-15 | 1,613.00 | 1,635.00 | 1,598.00 | 1,618.00 | 8,090.00 | 5,337 |
| 2025-07-14 | 1,599.00 | 1,625.00 | 1,591.00 | 1,610.00 | 8,050.00 | 7,251 |
| 2025-07-11 | 1,629.00 | 1,640.00 | 1,596.00 | 1,599.00 | 7,995.00 | 7,976 |
| 2025-07-10 | 1,621.00 | 1,639.00 | 1,595.00 | 1,611.00 | 8,055.00 | 11,409 |
| 2025-07-09 | 1,648.00 | 1,673.00 | 1,608.00 | 1,621.00 | 8,105.00 | 11,715 |
| 2025-07-08 | 1,588.00 | 1,679.00 | 1,580.00 | 1,657.00 | 8,285.00 | 11,335 |
| 2025-07-07 | 1,598.00 | 1,625.00 | 1,588.00 | 1,588.00 | 7,940.00 | 12,031 |
| 2025-07-04 | 1,596.00 | 1,632.00 | 1,568.00 | 1,613.00 | 8,065.00 | 15,702 |
| 2025-07-03 | 1,618.00 | 1,633.00 | 1,566.00 | 1,615.00 | 8,075.00 | 32,727 |
| 2025-07-02 | 1,600.00 | 1,689.00 | 1,594.00 | 1,620.00 | 8,100.00 | 27,836 |
| 2025-07-01 | 1,560.00 | 1,630.00 | 1,551.00 | 1,619.00 | 8,095.00 | 23,457 |
| 2025-06-30 | 1,565.00 | 1,592.00 | 1,531.00 | 1,570.00 | 7,850.00 | 23,073 |
| 2025-06-27 | 1,594.00 | 1,605.00 | 1,530.00 | 1,559.00 | 7,795.00 | 20,845 |
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.