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%WTI99.28▲ 2.19%
← 224060.KQ stock page

Kodi-M Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,885.002,885.002,800.002,850.002,850.0019,755
2025-10-242,855.002,885.002,850.002,850.002,850.0014,540
2025-10-232,890.002,895.002,870.002,870.002,870.007,105
2025-10-222,920.002,920.002,880.002,890.002,890.005,456
2025-10-212,940.002,960.002,900.002,920.002,920.007,748
2025-10-202,945.002,965.002,880.002,920.002,920.0012,724
2025-10-172,915.003,020.002,915.002,945.002,945.009,810
2025-10-162,970.003,030.002,905.002,905.002,905.0014,398
2025-10-152,970.002,970.002,935.002,970.002,970.006,397
2025-10-143,030.003,030.002,970.002,970.002,970.006,171
2025-10-133,000.003,055.002,980.003,030.003,030.0013,133
2025-10-102,980.003,015.002,950.003,010.003,010.0010,902
2025-10-022,900.003,010.002,900.003,005.003,005.0023,693
2025-10-012,880.003,000.002,880.002,900.002,900.006,444
2025-09-302,910.002,975.002,905.002,905.002,905.007,509
2025-09-292,935.002,945.002,850.002,910.002,910.007,831
2025-09-262,885.002,995.002,885.002,935.002,935.0016,154
2025-09-252,875.002,995.002,850.002,885.002,885.0012,342
2025-09-242,900.002,980.002,875.002,875.002,875.007,804
2025-09-232,930.002,935.002,900.002,920.002,920.007,913
2025-09-222,990.003,000.002,895.002,930.002,930.0020,707
2025-09-192,895.002,950.002,820.002,920.002,920.008,771
2025-09-182,895.002,940.002,880.002,895.002,895.005,404
2025-09-172,845.002,890.002,845.002,880.002,880.005,337
2025-09-162,855.002,860.002,815.002,845.002,845.006,965
2025-09-152,895.002,895.002,825.002,855.002,855.007,444
2025-09-122,880.002,905.002,860.002,895.002,895.005,620
2025-09-112,920.002,940.002,880.002,880.002,880.004,497
2025-09-102,875.002,990.002,865.002,920.002,920.0013,965
2025-09-092,870.002,990.002,870.002,875.002,875.004,016
2025-09-082,845.002,890.002,825.002,870.002,870.007,635
2025-09-052,885.002,905.002,840.002,845.002,845.009,980
2025-09-042,880.002,895.002,875.002,885.002,885.005,544
2025-09-032,935.002,980.002,890.002,905.002,905.006,536
2025-09-022,805.002,975.002,805.002,905.002,905.0013,400
2025-09-012,880.002,920.002,860.002,860.002,860.003,169
2025-08-292,940.002,990.002,900.002,900.002,900.007,685
2025-08-282,980.003,000.002,930.002,940.002,940.0010,440
2025-08-272,990.003,090.002,980.002,980.002,980.006,825
2025-08-263,015.003,140.002,985.002,990.002,990.0015,334
2025-08-253,075.003,110.002,920.003,015.003,015.0022,181
2025-08-222,940.003,095.002,895.003,045.003,045.0024,098
2025-08-212,985.003,125.002,930.002,945.002,945.0024,273
2025-08-203,155.003,175.003,000.003,010.003,010.0056,556
2025-08-192,825.003,650.002,825.003,160.003,160.00303,559
2025-08-182,865.003,550.002,825.002,825.002,825.00292,735
2025-08-142,840.002,880.002,780.002,865.002,865.0010,598
2025-08-132,875.002,875.002,850.002,860.002,860.004,325
2025-08-122,930.002,930.002,750.002,875.002,875.006,469
2025-08-113,025.003,030.002,930.002,930.002,930.005,267
2025-08-083,060.003,090.002,855.003,025.003,025.008,183
2025-08-073,045.003,105.003,000.003,060.003,060.0012,144
2025-08-062,940.003,040.002,860.002,995.002,995.0013,413
2025-08-052,785.002,975.002,770.002,940.002,940.0021,231
2025-08-042,760.002,795.002,715.002,790.002,790.0027,321
2025-08-012,855.002,940.002,720.002,760.002,760.0046,778
2025-07-312,850.003,250.002,780.002,940.002,940.00296,208
2025-07-302,720.003,280.002,720.002,735.002,735.00372,104
2025-07-292,805.002,835.002,710.002,720.002,720.0012,453
2025-07-282,865.002,940.002,830.002,835.002,835.008,087
← NewerPage 5 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.