Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,260.00 | 6,460.00 | 6,200.00 | 6,450.00 | 6,450.00 | 51,005 |
| 2023-08-01 | 6,450.00 | 6,550.00 | 6,210.00 | 6,370.00 | 6,370.00 | 110,767 |
| 2023-07-31 | 5,640.00 | 6,870.00 | 5,580.00 | 6,300.00 | 6,300.00 | 368,439 |
| 2023-07-28 | 5,630.00 | 5,760.00 | 5,460.00 | 5,560.00 | 5,560.00 | 51,720 |
| 2023-07-27 | 5,290.00 | 5,460.00 | 5,260.00 | 5,360.00 | 5,360.00 | 65,323 |
| 2023-07-26 | 6,120.00 | 6,140.00 | 5,210.00 | 5,240.00 | 5,240.00 | 187,900 |
| 2023-07-25 | 6,600.00 | 7,250.00 | 6,000.00 | 6,100.00 | 6,100.00 | 393,026 |
| 2023-07-24 | 6,320.00 | 7,480.00 | 6,100.00 | 6,460.00 | 6,460.00 | 915,682 |
| 2023-07-21 | 5,810.00 | 8,300.00 | 5,700.00 | 6,070.00 | 6,070.00 | 2,723,695 |
| 2023-07-20 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 202,743 |
| 2023-07-19 | 5,380.00 | 5,380.00 | 5,180.00 | 5,200.00 | 5,200.00 | 15,664 |
| 2023-07-18 | 5,550.00 | 5,670.00 | 5,380.00 | 5,380.00 | 5,380.00 | 16,984 |
| 2023-07-17 | 5,600.00 | 5,750.00 | 5,530.00 | 5,530.00 | 5,530.00 | 10,276 |
| 2023-07-14 | 5,450.00 | 5,990.00 | 5,450.00 | 5,510.00 | 5,510.00 | 63,712 |
| 2023-07-13 | 5,270.00 | 5,490.00 | 5,270.00 | 5,420.00 | 5,420.00 | 12,392 |
| 2023-07-12 | 5,340.00 | 5,450.00 | 5,200.00 | 5,240.00 | 5,240.00 | 13,042 |
| 2023-07-11 | 5,430.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,340.00 | 13,818 |
| 2023-07-10 | 5,460.00 | 5,480.00 | 5,130.00 | 5,480.00 | 5,480.00 | 16,430 |
| 2023-07-07 | 5,520.00 | 5,520.00 | 5,390.00 | 5,520.00 | 5,520.00 | 15,595 |
| 2023-07-06 | 5,740.00 | 5,740.00 | 5,560.00 | 5,610.00 | 5,610.00 | 14,681 |
| 2023-07-05 | 5,730.00 | 5,850.00 | 5,660.00 | 5,740.00 | 5,740.00 | 10,977 |
| 2023-07-04 | 5,720.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,700.00 | 8,922 |
| 2023-07-03 | 5,620.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,700.00 | 13,050 |
| 2023-06-30 | 5,560.00 | 5,900.00 | 5,560.00 | 5,600.00 | 5,600.00 | 11,015 |
| 2023-06-29 | 5,510.00 | 5,700.00 | 5,510.00 | 5,560.00 | 5,560.00 | 11,591 |
| 2023-06-28 | 5,770.00 | 5,770.00 | 5,620.00 | 5,620.00 | 5,620.00 | 13,219 |
| 2023-06-27 | 5,740.00 | 5,840.00 | 5,740.00 | 5,770.00 | 5,770.00 | 5,896 |
| 2023-06-26 | 5,760.00 | 5,800.00 | 5,610.00 | 5,740.00 | 5,740.00 | 5,308 |
| 2023-06-23 | 5,730.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,800.00 | 8,501 |
| 2023-06-22 | 5,650.00 | 5,800.00 | 5,580.00 | 5,790.00 | 5,790.00 | 9,494 |
| 2023-06-21 | 5,660.00 | 5,770.00 | 5,600.00 | 5,770.00 | 5,770.00 | 6,688 |
| 2023-06-20 | 5,710.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,650.00 | 10,858 |
| 2023-06-19 | 5,690.00 | 5,890.00 | 5,690.00 | 5,710.00 | 5,710.00 | 11,620 |
| 2023-06-16 | 5,550.00 | 5,670.00 | 5,480.00 | 5,670.00 | 5,670.00 | 10,805 |
| 2023-06-15 | 5,660.00 | 5,710.00 | 5,520.00 | 5,590.00 | 5,590.00 | 16,355 |
| 2023-06-14 | 5,840.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | 14,002 |
| 2023-06-13 | 5,830.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,840.00 | 7,682 |
| 2023-06-12 | 5,940.00 | 5,940.00 | 5,660.00 | 5,810.00 | 5,810.00 | 14,818 |
| 2023-06-09 | 5,910.00 | 5,950.00 | 5,870.00 | 5,940.00 | 5,940.00 | 9,952 |
| 2023-06-08 | 6,000.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,910.00 | 10,256 |
| 2023-06-07 | 6,040.00 | 6,210.00 | 5,930.00 | 6,000.00 | 6,000.00 | 23,732 |
| 2023-06-05 | 5,910.00 | 6,020.00 | 5,870.00 | 5,980.00 | 5,980.00 | 18,017 |
| 2023-06-02 | 5,870.00 | 6,050.00 | 5,870.00 | 5,910.00 | 5,910.00 | 14,454 |
| 2023-06-01 | 5,910.00 | 5,910.00 | 5,700.00 | 5,840.00 | 5,840.00 | 39,560 |
| 2023-05-31 | 6,000.00 | 6,130.00 | 5,910.00 | 5,910.00 | 5,910.00 | 54,877 |
| 2023-05-30 | 5,810.00 | 7,200.00 | 5,810.00 | 5,970.00 | 5,970.00 | 463,255 |
| 2023-05-26 | 6,020.00 | 6,270.00 | 5,750.00 | 5,810.00 | 5,810.00 | 42,324 |
| 2023-05-25 | 5,860.00 | 7,000.00 | 5,860.00 | 5,980.00 | 5,980.00 | 130,026 |
| 2023-05-24 | 6,000.00 | 6,150.00 | 5,830.00 | 5,830.00 | 5,830.00 | 16,242 |
| 2023-05-23 | 6,090.00 | 6,090.00 | 5,960.00 | 6,000.00 | 6,000.00 | 5,112 |
| 2023-05-22 | 5,970.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | 7,076 |
| 2023-05-19 | 6,060.00 | 6,060.00 | 5,940.00 | 5,970.00 | 5,970.00 | 14,522 |
| 2023-05-18 | 6,160.00 | 6,200.00 | 5,980.00 | 6,000.00 | 6,000.00 | 14,818 |
| 2023-05-17 | 5,820.00 | 6,180.00 | 5,820.00 | 5,940.00 | 5,940.00 | 19,435 |
| 2023-05-16 | 5,610.00 | 5,770.00 | 5,560.00 | 5,770.00 | 5,770.00 | 12,733 |
| 2023-05-15 | 5,670.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | 9,424 |
| 2023-05-12 | 5,850.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,740.00 | 12,399 |
| 2023-05-11 | 5,820.00 | 5,860.00 | 5,500.00 | 5,820.00 | 5,820.00 | 16,588 |
| 2023-05-10 | 5,800.00 | 5,840.00 | 5,710.00 | 5,820.00 | 5,820.00 | 10,925 |
| 2023-05-09 | 6,020.00 | 6,120.00 | 5,500.00 | 5,780.00 | 5,780.00 | 23,513 |
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.