Kodi-M Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,620.00 | 6,620.00 | 5,400.00 | 5,510.00 | 5,510.00 | 270,424 |
| 2026-04-21 | 6,680.00 | 6,980.00 | 6,430.00 | 6,620.00 | 6,620.00 | 106,776 |
| 2026-04-20 | 5,230.00 | 6,700.00 | 5,230.00 | 6,400.00 | 6,400.00 | 339,982 |
| 2026-04-17 | 5,400.00 | 5,550.00 | 5,220.00 | 5,230.00 | 5,230.00 | 51,073 |
| 2026-04-16 | 5,590.00 | 5,960.00 | 5,310.00 | 5,400.00 | 5,400.00 | 35,688 |
| 2026-04-15 | 5,440.00 | 5,610.00 | 5,250.00 | 5,490.00 | 5,490.00 | 52,699 |
| 2026-04-14 | 6,120.00 | 6,130.00 | 5,300.00 | 5,480.00 | 5,480.00 | 65,406 |
| 2026-04-13 | 5,270.00 | 5,890.00 | 5,200.00 | 5,770.00 | 5,770.00 | 78,992 |
| 2026-04-10 | 5,490.00 | 5,600.00 | 5,270.00 | 5,270.00 | 5,270.00 | 56,737 |
| 2026-04-09 | 5,450.00 | 5,780.00 | 5,160.00 | 5,490.00 | 5,490.00 | 75,552 |
| 2026-04-08 | 5,510.00 | 5,950.00 | 5,380.00 | 5,450.00 | 5,450.00 | 106,767 |
| 2026-04-07 | 5,430.00 | 5,670.00 | 5,240.00 | 5,250.00 | 5,250.00 | 28,094 |
| 2026-04-06 | 5,650.00 | 5,690.00 | 5,290.00 | 5,460.00 | 5,460.00 | 42,369 |
| 2026-04-03 | 5,640.00 | 5,900.00 | 5,480.00 | 5,650.00 | 5,650.00 | 74,193 |
| 2026-04-02 | 5,640.00 | 6,600.00 | 5,580.00 | 5,640.00 | 5,640.00 | 126,407 |
| 2026-04-01 | 7,090.00 | 7,090.00 | 5,580.00 | 5,640.00 | 5,640.00 | 130,318 |
| 2026-03-31 | 6,670.00 | 6,670.00 | 5,730.00 | 6,130.00 | 6,130.00 | 112,175 |
| 2026-03-30 | 5,300.00 | 6,890.00 | 5,300.00 | 6,680.00 | 6,680.00 | 337,814 |
| 2026-03-27 | 5,930.00 | 6,000.00 | 5,170.00 | 5,300.00 | 5,300.00 | 168,600 |
| 2026-03-26 | 6,920.00 | 7,120.00 | 5,600.00 | 5,910.00 | 5,910.00 | 121,708 |
| 2026-03-25 | 7,400.00 | 7,400.00 | 6,760.00 | 6,760.00 | 6,760.00 | 44,168 |
| 2026-03-24 | 6,800.00 | 7,470.00 | 6,800.00 | 7,100.00 | 7,100.00 | 115,606 |
| 2026-03-23 | 6,860.00 | 7,140.00 | 6,620.00 | 6,730.00 | 6,730.00 | 174,042 |
| 2026-03-20 | 5,660.00 | 7,300.00 | 5,370.00 | 7,110.00 | 7,110.00 | 520,249 |
| 2026-03-19 | 5,350.00 | 5,840.00 | 5,120.00 | 5,650.00 | 5,650.00 | 175,474 |
| 2026-03-18 | 4,860.00 | 5,450.00 | 4,660.00 | 5,400.00 | 5,400.00 | 134,018 |
| 2026-03-17 | 5,370.00 | 5,590.00 | 4,835.00 | 4,905.00 | 4,905.00 | 117,500 |
| 2026-03-16 | 5,230.00 | 5,600.00 | 5,160.00 | 5,350.00 | 5,350.00 | 118,288 |
| 2026-03-13 | 5,530.00 | 6,070.00 | 5,200.00 | 5,300.00 | 5,300.00 | 282,361 |
| 2026-03-12 | 5,430.00 | 6,110.00 | 4,540.00 | 5,530.00 | 5,530.00 | 1,229,870 |
| 2026-03-11 | 4,815.00 | 4,815.00 | 4,540.00 | 4,815.00 | 4,815.00 | 147,056 |
| 2026-03-10 | 3,075.00 | 3,705.00 | 2,920.00 | 3,705.00 | 3,705.00 | 206,152 |
| 2026-03-09 | 3,190.00 | 3,190.00 | 2,800.00 | 2,850.00 | 2,850.00 | 40,979 |
| 2026-03-06 | 3,315.00 | 3,425.00 | 3,000.00 | 3,075.00 | 3,075.00 | 43,655 |
| 2026-03-05 | 3,310.00 | 4,100.00 | 3,090.00 | 3,370.00 | 3,370.00 | 158,555 |
| 2026-03-04 | 3,330.00 | 3,545.00 | 3,240.00 | 3,310.00 | 3,310.00 | 57,511 |
| 2026-03-03 | 3,915.00 | 4,005.00 | 3,305.00 | 3,475.00 | 3,475.00 | 58,375 |
| 2026-02-27 | 3,570.00 | 4,550.00 | 3,560.00 | 3,990.00 | 3,990.00 | 213,796 |
| 2026-02-26 | 3,865.00 | 3,895.00 | 3,250.00 | 3,550.00 | 3,550.00 | 111,837 |
| 2026-02-25 | 3,995.00 | 4,090.00 | 3,805.00 | 3,865.00 | 3,865.00 | 32,418 |
| 2026-02-24 | 4,050.00 | 4,375.00 | 3,995.00 | 3,995.00 | 3,995.00 | 26,666 |
| 2026-02-23 | 4,080.00 | 4,145.00 | 4,000.00 | 4,045.00 | 4,045.00 | 24,971 |
| 2026-02-20 | 4,300.00 | 4,390.00 | 4,040.00 | 4,080.00 | 4,080.00 | 49,054 |
| 2026-02-19 | 4,765.00 | 4,870.00 | 4,250.00 | 4,295.00 | 4,295.00 | 101,597 |
| 2026-02-13 | 5,500.00 | 5,500.00 | 4,710.00 | 4,765.00 | 4,765.00 | 130,214 |
| 2026-02-12 | 5,600.00 | 6,290.00 | 5,530.00 | 5,650.00 | 5,650.00 | 114,055 |
| 2026-02-11 | 5,420.00 | 5,670.00 | 5,220.00 | 5,600.00 | 5,600.00 | 51,630 |
| 2026-02-10 | 5,710.00 | 5,830.00 | 5,140.00 | 5,420.00 | 5,420.00 | 96,211 |
| 2026-02-09 | 6,050.00 | 6,230.00 | 5,590.00 | 5,710.00 | 5,710.00 | 121,284 |
| 2026-02-06 | 5,930.00 | 6,250.00 | 5,400.00 | 6,050.00 | 6,050.00 | 140,942 |
| 2026-02-05 | 5,470.00 | 6,590.00 | 5,310.00 | 5,930.00 | 5,930.00 | 427,253 |
| 2026-02-04 | 4,990.00 | 5,950.00 | 4,815.00 | 5,200.00 | 5,200.00 | 262,213 |
| 2026-02-03 | 4,360.00 | 5,420.00 | 4,220.00 | 4,960.00 | 4,960.00 | 301,516 |
| 2026-02-02 | 3,840.00 | 4,270.00 | 3,830.00 | 4,270.00 | 4,270.00 | 112,630 |
| 2026-01-30 | 3,865.00 | 4,250.00 | 3,855.00 | 3,910.00 | 3,910.00 | 54,803 |
| 2026-01-29 | 4,000.00 | 4,090.00 | 3,755.00 | 3,895.00 | 3,895.00 | 87,974 |
| 2026-01-28 | 3,480.00 | 4,390.00 | 3,450.00 | 3,950.00 | 3,950.00 | 365,963 |
| 2026-01-27 | 3,490.00 | 3,490.00 | 3,350.00 | 3,380.00 | 3,380.00 | 28,021 |
| 2026-01-26 | 3,240.00 | 3,700.00 | 3,205.00 | 3,350.00 | 3,350.00 | 222,417 |
| 2026-01-23 | 3,180.00 | 3,250.00 | 3,140.00 | 3,240.00 | 3,240.00 | 23,198 |
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.