See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 224060.KQ stock page

Kodi-M Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,210.003,295.003,090.003,100.003,100.0026,654
2026-01-213,250.003,400.003,170.003,205.003,205.0032,717
2026-01-203,055.003,330.003,005.003,250.003,250.0060,571
2026-01-193,160.003,200.003,050.003,055.003,055.0035,919
2026-01-163,140.003,220.003,040.003,160.003,160.0018,406
2026-01-153,095.003,350.003,060.003,075.003,075.0031,979
2026-01-143,045.003,340.003,000.003,120.003,120.0062,895
2026-01-133,090.003,170.002,965.002,985.002,985.0033,200
2026-01-123,290.003,295.003,050.003,090.003,090.0053,608
2026-01-092,980.003,450.002,975.003,225.003,225.00153,054
2026-01-083,150.003,990.002,960.003,040.003,040.00732,400
2026-01-073,230.003,635.003,000.003,155.003,155.00321,539
2026-01-063,600.003,890.003,115.003,215.003,215.001,597,252
2026-01-052,430.003,155.002,430.003,155.003,155.00351,129
2026-01-022,580.002,580.002,415.002,430.002,430.0015,189
2025-12-302,575.002,650.002,550.002,550.002,550.0019,470
2025-12-292,520.002,600.002,520.002,575.002,575.008,657
2025-12-262,495.002,547.002,495.002,520.002,520.0012,335
2025-12-242,615.002,615.002,400.002,495.002,495.0031,394
2025-12-232,610.002,625.002,610.002,615.002,615.002,224
2025-12-222,595.002,625.002,595.002,610.002,610.0011,374
2025-12-192,640.002,710.002,500.002,595.002,595.0013,652
2025-12-182,600.002,690.002,570.002,685.002,685.008,093
2025-12-172,630.002,640.002,595.002,600.002,600.0010,045
2025-12-162,645.002,695.002,630.002,630.002,630.0010,069
2025-12-152,570.002,700.002,520.002,700.002,700.0013,862
2025-12-122,640.002,675.002,625.002,650.002,650.006,955
2025-12-112,690.002,760.002,615.002,650.002,650.008,178
2025-12-102,645.002,675.002,645.002,645.002,645.0010,388
2025-12-092,650.002,780.002,645.002,645.002,645.0021,505
2025-12-082,720.002,760.002,640.002,645.002,645.0013,281
2025-12-052,710.002,780.002,675.002,715.002,715.0013,191
2025-12-042,700.002,720.002,700.002,700.002,700.004,922
2025-12-032,670.002,700.002,640.002,700.002,700.0018,438
2025-12-022,795.002,795.002,560.002,670.002,670.0061,784
2025-12-012,800.002,820.002,740.002,795.002,795.0011,361
2025-11-282,780.002,812.002,745.002,800.002,800.0012,421
2025-11-272,760.002,800.002,725.002,780.002,780.005,541
2025-11-262,685.002,750.002,680.002,720.002,720.008,642
2025-11-252,725.002,800.002,645.002,685.002,685.0030,061
2025-11-242,610.002,675.002,610.002,670.002,670.006,236
2025-11-212,725.002,725.002,605.002,610.002,610.0017,658
2025-11-202,610.002,670.002,610.002,650.002,650.003,306
2025-11-192,635.002,655.002,610.002,640.002,640.004,571
2025-11-182,645.002,700.002,590.002,635.002,635.007,488
2025-11-172,665.002,730.002,625.002,640.002,640.008,820
2025-11-142,705.002,715.002,655.002,665.002,665.0016,887
2025-11-132,710.002,745.002,685.002,705.002,705.008,983
2025-11-122,740.002,765.002,710.002,710.002,710.0017,327
2025-11-112,755.002,870.002,740.002,740.002,740.0014,644
2025-11-102,710.002,770.002,710.002,740.002,740.0037,263
2025-11-072,770.002,840.002,710.002,710.002,710.0036,911
2025-11-062,550.003,280.002,480.002,715.002,715.00664,233
2025-11-052,695.002,695.002,585.002,605.002,605.0012,421
2025-11-042,745.002,750.002,685.002,700.002,700.005,970
2025-11-032,710.002,745.002,710.002,715.002,715.0013,438
2025-10-312,795.002,795.002,700.002,710.002,710.007,454
2025-10-302,780.002,825.002,760.002,800.002,800.009,792
2025-10-292,815.002,835.002,815.002,815.002,815.005,632
2025-10-282,845.002,890.002,810.002,815.002,815.009,444
← NewerPage 4 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.