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%WTI99.50▲ 2.42%
← 224060.KQ stock page

Kodi-M Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,855.002,960.002,855.002,865.002,865.007,751
2025-07-242,900.002,950.002,870.002,900.002,900.003,204
2025-07-232,920.002,940.002,850.002,900.002,900.004,402
2025-07-222,980.003,000.002,940.002,940.002,940.007,189
2025-07-213,050.003,050.002,950.002,980.002,980.009,808
2025-07-182,990.002,990.002,890.002,950.002,950.0011,449
2025-07-172,935.002,995.002,900.002,990.002,990.008,136
2025-07-162,940.002,970.002,935.002,935.002,935.005,915
2025-07-152,970.003,030.002,935.002,940.002,940.009,595
2025-07-143,050.003,100.002,970.002,970.002,970.006,883
2025-07-112,940.003,035.002,940.002,970.002,970.0013,024
2025-07-102,935.003,010.002,930.002,940.002,940.007,230
2025-07-092,880.002,955.002,880.002,925.002,925.0012,134
2025-07-083,115.003,130.002,850.002,880.002,880.0086,043
2025-07-073,160.003,215.003,105.003,115.003,115.0019,980
2025-07-043,235.003,370.003,125.003,160.003,160.0039,675
2025-07-033,175.003,990.003,120.003,235.003,235.00420,044
2025-07-023,070.003,300.003,035.003,175.003,175.0026,048
2025-07-013,005.003,080.002,995.003,070.003,070.003,795
2025-06-303,075.003,145.003,000.003,035.003,035.0030,976
2025-06-273,170.003,230.003,065.003,075.003,075.0021,439
2025-06-263,245.003,245.003,160.003,240.003,240.007,053
2025-06-253,140.003,250.003,120.003,190.003,190.007,167
2025-06-243,090.003,180.003,045.003,140.003,140.0011,697
2025-06-233,060.003,110.003,030.003,090.003,090.008,408
2025-06-203,070.003,175.003,040.003,065.003,065.0011,759
2025-06-193,040.003,300.003,040.003,070.003,070.008,866
2025-06-183,220.003,265.003,010.003,065.003,065.0010,708
2025-06-173,320.003,320.003,220.003,235.003,235.007,529
2025-06-163,325.003,325.003,270.003,320.003,320.003,314
2025-06-133,335.003,435.003,285.003,295.003,295.0010,534
2025-06-123,300.003,450.003,280.003,280.003,280.0010,778
2025-06-113,320.003,395.003,300.003,300.003,300.009,557
2025-06-103,420.003,420.003,265.003,320.003,320.0012,523
2025-06-093,255.003,490.003,255.003,295.003,295.008,624
2025-06-053,405.003,485.003,250.003,250.003,250.0012,333
2025-06-043,510.003,590.003,405.003,405.003,405.004,284
2025-06-023,555.003,600.003,500.003,510.003,510.004,375
2025-05-303,500.003,700.003,500.003,550.003,550.0016,769
2025-05-293,525.003,585.003,490.003,500.003,500.0015,973
2025-05-283,450.003,590.003,440.003,560.003,560.0012,012
2025-05-273,315.003,440.003,290.003,440.003,440.004,536
2025-05-263,380.003,380.003,285.003,300.003,300.002,873
2025-05-233,380.003,420.003,330.003,380.003,380.001,450
2025-05-223,280.003,390.003,275.003,380.003,380.001,450
2025-05-213,340.003,380.003,250.003,260.003,260.006,239
2025-05-203,310.003,350.003,150.003,350.003,350.004,283
2025-05-193,500.003,500.003,255.003,310.003,310.0019,298
2025-05-163,370.003,540.003,370.003,525.003,525.008,533
2025-05-153,495.003,495.003,370.003,370.003,370.009,329
2025-05-143,550.003,550.003,320.003,380.003,380.0014,981
2025-05-133,420.003,555.003,345.003,400.003,400.005,892
2025-05-123,265.003,360.003,235.003,320.003,320.0011,917
2025-05-093,235.003,595.003,230.003,265.003,265.0058,801
2025-05-083,235.003,510.003,200.003,210.003,210.0016,019
2025-05-073,135.003,230.003,120.003,200.003,200.0015,168
2025-05-023,170.003,170.003,120.003,120.003,120.008,119
2025-04-303,300.003,335.003,165.003,170.003,170.004,130
2025-04-293,260.003,285.003,190.003,200.003,200.0012,252
2025-04-283,200.003,295.003,200.003,260.003,260.001,800
← NewerPage 6 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.