Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,290.00 | 4,485.00 | 4,005.00 | 4,040.00 | 4,040.00 | 23,563 |
| 2026-07-21 | 4,635.00 | 4,635.00 | 4,240.00 | 4,290.00 | 4,290.00 | 16,973 |
| 2026-07-20 | 4,640.00 | 4,730.00 | 4,110.00 | 4,525.00 | 4,525.00 | 44,226 |
| 2026-07-16 | 5,420.00 | 5,550.00 | 4,445.00 | 4,640.00 | 4,640.00 | 108,572 |
| 2026-07-15 | 5,350.00 | 5,550.00 | 5,310.00 | 5,550.00 | 5,550.00 | 35,977 |
| 2026-07-14 | 5,290.00 | 5,580.00 | 5,190.00 | 5,250.00 | 5,250.00 | 28,402 |
| 2026-07-13 | 5,230.00 | 5,750.00 | 5,230.00 | 5,290.00 | 5,290.00 | 73,503 |
| 2026-07-10 | 4,395.00 | 5,460.00 | 4,395.00 | 5,230.00 | 5,230.00 | 120,362 |
| 2026-07-09 | 4,785.00 | 5,050.00 | 4,305.00 | 4,380.00 | 4,380.00 | 21,427 |
| 2026-07-08 | 5,140.00 | 5,140.00 | 4,625.00 | 4,790.00 | 4,790.00 | 49,352 |
| 2026-07-07 | 5,420.00 | 5,600.00 | 4,800.00 | 5,140.00 | 5,140.00 | 90,052 |
| 2026-07-06 | 4,680.00 | 5,640.00 | 4,555.00 | 5,400.00 | 5,400.00 | 91,702 |
| 2026-07-03 | 5,300.00 | 5,300.00 | 4,280.00 | 4,680.00 | 4,680.00 | 45,957 |
| 2026-07-02 | 4,800.00 | 4,910.00 | 4,450.00 | 4,860.00 | 4,860.00 | 37,460 |
| 2026-07-01 | 4,420.00 | 5,080.00 | 4,420.00 | 4,860.00 | 4,860.00 | 77,439 |
| 2026-06-30 | 3,990.00 | 4,710.00 | 3,800.00 | 4,480.00 | 4,480.00 | 76,515 |
| 2026-06-29 | 3,425.00 | 4,275.00 | 3,290.00 | 3,990.00 | 3,990.00 | 209,246 |
| 2026-06-26 | 3,310.00 | 3,500.00 | 3,150.00 | 3,290.00 | 3,290.00 | 9,879 |
| 2026-06-25 | 3,695.00 | 3,700.00 | 3,310.00 | 3,310.00 | 3,310.00 | 28,754 |
| 2026-06-24 | 3,700.00 | 3,935.00 | 3,460.00 | 3,690.00 | 3,690.00 | 22,154 |
| 2026-06-23 | 3,685.00 | 3,890.00 | 3,520.00 | 3,670.00 | 3,670.00 | 21,296 |
| 2026-06-22 | 3,500.00 | 3,910.00 | 3,500.00 | 3,715.00 | 3,715.00 | 56,315 |
| 2026-06-19 | 4,185.00 | 4,370.00 | 3,700.00 | 3,830.00 | 3,830.00 | 45,362 |
| 2026-06-18 | 5,020.00 | 5,040.00 | 4,145.00 | 4,185.00 | 4,185.00 | 58,786 |
| 2026-06-17 | 5,160.00 | 5,160.00 | 4,410.00 | 4,795.00 | 4,795.00 | 159,665 |
| 2026-06-16 | 3,735.00 | 4,690.00 | 3,610.00 | 4,690.00 | 4,690.00 | 224,084 |
| 2026-06-15 | 3,705.00 | 3,850.00 | 3,535.00 | 3,610.00 | 3,610.00 | 10,354 |
| 2026-06-12 | 3,890.00 | 3,980.00 | 3,627.00 | 3,710.00 | 3,710.00 | 27,595 |
| 2026-06-11 | 3,360.00 | 3,825.00 | 3,260.00 | 3,790.00 | 3,790.00 | 34,275 |
| 2026-06-10 | 3,610.00 | 3,610.00 | 3,315.00 | 3,360.00 | 3,360.00 | 12,595 |
| 2026-06-09 | 3,300.00 | 3,675.00 | 3,300.00 | 3,640.00 | 3,640.00 | 29,216 |
| 2026-06-08 | 3,600.00 | 3,725.00 | 3,395.00 | 3,660.00 | 3,660.00 | 6,917 |
| 2026-06-05 | 3,710.00 | 3,970.00 | 3,540.00 | 3,600.00 | 3,600.00 | 34,259 |
| 2026-06-04 | 4,000.00 | 4,120.00 | 3,880.00 | 4,025.00 | 4,025.00 | 10,734 |
| 2026-06-02 | 4,185.00 | 4,295.00 | 3,785.00 | 4,000.00 | 4,000.00 | 18,626 |
| 2026-06-01 | 4,645.00 | 4,650.00 | 4,085.00 | 4,185.00 | 4,185.00 | 28,300 |
| 2026-05-29 | 5,000.00 | 5,000.00 | 4,485.00 | 4,645.00 | 4,645.00 | 30,387 |
| 2026-05-28 | 5,000.00 | 5,020.00 | 4,415.00 | 5,000.00 | 5,000.00 | 27,873 |
| 2026-05-27 | 5,170.00 | 5,210.00 | 4,645.00 | 5,000.00 | 5,000.00 | 27,884 |
| 2026-05-26 | 5,450.00 | 5,510.00 | 5,100.00 | 5,160.00 | 5,160.00 | 26,451 |
| 2026-05-22 | 5,230.00 | 5,500.00 | 5,100.00 | 5,450.00 | 5,450.00 | 28,251 |
| 2026-05-21 | 5,390.00 | 5,400.00 | 5,060.00 | 5,210.00 | 5,210.00 | 22,463 |
| 2026-05-20 | 5,450.00 | 5,590.00 | 5,100.00 | 5,400.00 | 5,400.00 | 32,901 |
| 2026-05-19 | 5,640.00 | 5,970.00 | 5,260.00 | 5,510.00 | 5,510.00 | 31,219 |
| 2026-05-18 | 5,460.00 | 6,000.00 | 5,460.00 | 5,640.00 | 5,640.00 | 44,673 |
| 2026-05-15 | 5,850.00 | 6,300.00 | 5,470.00 | 5,620.00 | 5,620.00 | 41,592 |
| 2026-05-14 | 5,840.00 | 6,520.00 | 5,590.00 | 5,850.00 | 5,850.00 | 159,744 |
| 2026-05-13 | 5,410.00 | 6,090.00 | 5,190.00 | 5,820.00 | 5,820.00 | 82,575 |
| 2026-05-12 | 5,610.00 | 5,710.00 | 5,360.00 | 5,410.00 | 5,410.00 | 34,987 |
| 2026-05-11 | 5,800.00 | 5,940.00 | 5,460.00 | 5,610.00 | 5,610.00 | 62,870 |
| 2026-05-08 | 5,850.00 | 6,020.00 | 5,650.00 | 5,800.00 | 5,800.00 | 67,228 |
| 2026-05-07 | 5,920.00 | 6,090.00 | 5,720.00 | 5,900.00 | 5,900.00 | 54,132 |
| 2026-05-06 | 6,030.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 37,672 |
| 2026-05-04 | 6,050.00 | 6,250.00 | 5,620.00 | 6,020.00 | 6,020.00 | 38,542 |
| 2026-04-30 | 6,070.00 | 6,070.00 | 5,800.00 | 5,850.00 | 5,850.00 | 31,682 |
| 2026-04-29 | 6,230.00 | 6,480.00 | 5,810.00 | 5,890.00 | 5,890.00 | 34,209 |
| 2026-04-28 | 6,400.00 | 6,600.00 | 6,050.00 | 6,100.00 | 6,100.00 | 101,866 |
| 2026-04-27 | 5,150.00 | 6,590.00 | 5,150.00 | 6,250.00 | 6,250.00 | 376,008 |
| 2026-04-24 | 5,050.00 | 5,150.00 | 4,790.00 | 5,150.00 | 5,150.00 | 55,747 |
| 2026-04-23 | 5,510.00 | 5,520.00 | 4,945.00 | 5,050.00 | 5,050.00 | 183,344 |
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.