Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,245.00 | 3,450.00 | 3,160.00 | 3,330.00 | 3,330.00 | 70,719 |
| 2026-10-20 | 3,395.00 | 3,455.00 | 3,110.00 | 3,275.00 | 3,275.00 | 44,305 |
| 2026-10-19 | 3,370.00 | 3,395.00 | 3,085.00 | 3,350.00 | 3,350.00 | 62,350 |
| 2026-10-16 | 3,250.00 | 3,430.00 | 3,050.00 | 3,395.00 | 3,395.00 | 129,066 |
| 2026-10-15 | 3,320.00 | 3,380.00 | 3,000.00 | 3,190.00 | 3,190.00 | 126,323 |
| 2026-10-14 | 4,000.00 | 4,000.00 | 3,400.00 | 3,470.00 | 3,470.00 | 248,073 |
| 2026-10-13 | 3,505.00 | 3,900.00 | 3,200.00 | 3,900.00 | 3,900.00 | 270,659 |
| 2026-10-12 | 3,695.00 | 3,775.00 | 3,300.00 | 3,505.00 | 3,505.00 | 288,650 |
| 2026-10-08 | 3,840.00 | 4,350.00 | 3,605.00 | 3,610.00 | 3,610.00 | 1,317,056 |
| 2026-10-07 | 3,320.00 | 3,700.00 | 3,190.00 | 3,365.00 | 3,365.00 | 806,806 |
| 2026-10-06 | 4,260.00 | 4,260.00 | 4,000.00 | 4,000.00 | 4,000.00 | 234,049 |
| 2026-10-02 | 4,455.00 | 4,455.00 | 4,105.00 | 4,265.00 | 4,265.00 | 247,179 |
| 2026-10-01 | 4,880.00 | 4,880.00 | 4,150.00 | 4,320.00 | 4,320.00 | 419,670 |
| 2026-09-30 | 4,600.00 | 5,400.00 | 4,530.00 | 4,655.00 | 4,655.00 | 470,021 |
| 2026-09-29 | 5,140.00 | 5,800.00 | 4,770.00 | 4,805.00 | 4,805.00 | 814,116 |
| 2026-09-28 | 4,395.00 | 5,710.00 | 4,275.00 | 5,390.00 | 5,390.00 | 1,396,246 |
| 2026-09-23 | 3,890.00 | 4,650.00 | 3,850.00 | 4,395.00 | 4,395.00 | 737,370 |
| 2026-09-22 | 5,230.00 | 5,230.00 | 4,060.00 | 4,180.00 | 4,180.00 | 889,648 |
| 2026-09-21 | 5,450.00 | 6,410.00 | 4,650.00 | 5,230.00 | 5,230.00 | 1,331,124 |
| 2026-09-18 | 5,780.00 | 5,940.00 | 5,490.00 | 5,490.00 | 5,490.00 | 706,720 |
| 2026-09-17 | 7,140.00 | 7,960.00 | 6,920.00 | 7,830.00 | 7,830.00 | 315,002 |
| 2026-09-16 | 7,020.00 | 8,000.00 | 6,630.00 | 7,430.00 | 7,430.00 | 739,188 |
| 2026-09-15 | 7,700.00 | 7,890.00 | 6,530.00 | 7,020.00 | 7,020.00 | 934,864 |
| 2026-09-14 | 9,440.00 | 10,020.00 | 7,730.00 | 7,730.00 | 7,730.00 | 845,194 |
| 2026-09-11 | 12,750.00 | 12,750.00 | 9,500.00 | 9,890.00 | 9,890.00 | 2,890,750 |
| 2026-09-10 | 7,610.00 | 9,890.00 | 7,610.00 | 9,890.00 | 9,890.00 | 1,120,379 |
| 2026-09-09 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 180,703 |
| 2026-09-08 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 471,934 |
| 2026-09-07 | 3,515.00 | 4,510.00 | 3,515.00 | 4,510.00 | 4,510.00 | 130,517 |
| 2026-09-04 | 3,660.00 | 3,690.00 | 3,430.00 | 3,470.00 | 3,470.00 | 16,923 |
| 2026-09-03 | 3,740.00 | 3,750.00 | 3,500.00 | 3,660.00 | 3,660.00 | 14,319 |
| 2026-09-02 | 4,080.00 | 4,080.00 | 3,680.00 | 3,740.00 | 3,740.00 | 13,827 |
| 2026-09-01 | 3,900.00 | 3,945.00 | 3,800.00 | 3,940.00 | 3,940.00 | 17,811 |
| 2026-08-31 | 3,885.00 | 3,955.00 | 3,670.00 | 3,870.00 | 3,870.00 | 83,755 |
| 2026-08-28 | 3,595.00 | 3,850.00 | 3,480.00 | 3,850.00 | 3,850.00 | 49,513 |
| 2026-08-27 | 3,600.00 | 3,600.00 | 3,190.00 | 3,590.00 | 3,590.00 | 58,928 |
| 2026-08-26 | 3,000.00 | 3,585.00 | 2,865.00 | 3,315.00 | 3,315.00 | 160,744 |
| 2026-08-25 | 2,970.00 | 3,060.00 | 2,835.00 | 2,860.00 | 2,860.00 | 11,798 |
| 2026-08-24 | 3,075.00 | 3,150.00 | 2,885.00 | 2,970.00 | 2,970.00 | 19,285 |
| 2026-08-21 | 3,210.00 | 3,210.00 | 2,640.00 | 3,075.00 | 3,075.00 | 80,358 |
| 2026-08-20 | 3,090.00 | 3,380.00 | 3,090.00 | 3,230.00 | 3,230.00 | 35,725 |
| 2026-08-19 | 3,250.00 | 3,300.00 | 3,010.00 | 3,090.00 | 3,090.00 | 26,412 |
| 2026-08-18 | 3,360.00 | 3,550.00 | 3,200.00 | 3,230.00 | 3,230.00 | 32,390 |
| 2026-08-14 | 3,450.00 | 3,520.00 | 3,250.00 | 3,360.00 | 3,360.00 | 32,280 |
| 2026-08-13 | 3,515.00 | 3,560.00 | 3,255.00 | 3,450.00 | 3,450.00 | 16,038 |
| 2026-08-12 | 3,640.00 | 3,700.00 | 3,460.00 | 3,515.00 | 3,515.00 | 22,114 |
| 2026-08-11 | 3,525.00 | 3,695.00 | 3,485.00 | 3,670.00 | 3,670.00 | 10,465 |
| 2026-08-10 | 3,485.00 | 3,560.00 | 3,360.00 | 3,520.00 | 3,520.00 | 26,588 |
| 2026-08-07 | 3,410.00 | 3,680.00 | 3,340.00 | 3,360.00 | 3,360.00 | 22,989 |
| 2026-08-06 | 3,350.00 | 3,545.00 | 3,350.00 | 3,410.00 | 3,410.00 | 9,610 |
| 2026-08-05 | 3,445.00 | 3,500.00 | 3,375.00 | 3,455.00 | 3,455.00 | 17,311 |
| 2026-08-04 | 3,440.00 | 3,500.00 | 3,310.00 | 3,445.00 | 3,445.00 | 10,261 |
| 2026-08-03 | 3,440.00 | 3,675.00 | 3,335.00 | 3,440.00 | 3,440.00 | 17,644 |
| 2026-07-31 | 3,680.00 | 3,680.00 | 3,330.00 | 3,440.00 | 3,440.00 | 17,365 |
| 2026-07-30 | 3,485.00 | 3,700.00 | 3,360.00 | 3,395.00 | 3,395.00 | 17,682 |
| 2026-07-29 | 3,480.00 | 3,795.00 | 3,170.00 | 3,480.00 | 3,480.00 | 11,018 |
| 2026-07-28 | 3,685.00 | 3,695.00 | 3,350.00 | 3,480.00 | 3,480.00 | 15,631 |
| 2026-07-27 | 4,020.00 | 4,020.00 | 3,635.00 | 3,685.00 | 3,685.00 | 32,532 |
| 2026-07-24 | 3,995.00 | 4,090.00 | 3,855.00 | 4,015.00 | 4,015.00 | 27,609 |
| 2026-07-23 | 4,040.00 | 4,900.00 | 3,905.00 | 3,980.00 | 3,980.00 | 35,530 |
Page 1 of 20 · 1,187 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.