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%WTI98.37▲ 1.26%
← 224060.KQ stock page

Kodi-M Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,155.003,380.003,155.003,200.003,200.0024,253
2025-04-243,125.003,390.003,125.003,155.003,155.0017,120
2025-04-233,150.003,190.003,110.003,120.003,120.003,055
2025-04-223,125.003,180.003,125.003,140.003,140.002,968
2025-04-213,165.003,170.003,125.003,125.003,125.006,409
2025-04-183,195.003,195.003,100.003,125.003,125.002,399
2025-04-173,135.003,150.003,090.003,115.003,115.006,792
2025-04-163,065.003,160.003,065.003,130.003,130.002,277
2025-04-153,055.003,095.003,055.003,095.003,095.005,571
2025-04-142,950.003,100.002,950.003,055.003,055.005,144
2025-04-112,940.003,015.002,930.002,950.002,950.003,102
2025-04-102,870.002,960.002,840.002,930.002,930.003,509
2025-04-092,900.002,960.002,810.002,840.002,840.005,989
2025-04-083,065.003,065.002,870.002,900.002,900.0011,031
2025-04-073,125.003,150.003,065.003,065.003,065.007,702
2025-04-043,085.003,160.003,080.003,110.003,110.0021,863
2025-04-033,070.003,220.003,070.003,085.003,085.0022,765
2025-04-023,110.003,130.003,040.003,070.003,070.0012,348
2025-04-012,995.003,100.002,920.003,070.003,070.005,933
2025-03-313,015.003,015.002,865.002,995.002,995.006,310
2025-03-283,045.003,105.003,010.003,015.003,015.005,928
2025-03-273,035.003,155.003,005.003,045.003,045.0010,796
2025-03-263,030.003,035.002,990.003,005.003,005.005,012
2025-03-253,035.003,035.002,990.003,000.003,000.009,312
2025-03-243,125.003,130.003,035.003,035.003,035.0019,816
2025-03-213,095.003,630.003,020.003,125.003,125.0081,104
2025-03-203,080.003,140.003,080.003,095.003,095.004,821
2025-03-193,045.003,100.003,045.003,080.003,080.004,077
2025-03-183,040.003,145.003,040.003,045.003,045.008,660
2025-03-173,075.003,100.003,015.003,040.003,040.006,139
2025-03-143,045.003,075.003,010.003,015.003,015.005,158
2025-03-133,050.003,160.003,050.003,075.003,075.004,049
2025-03-123,100.003,100.003,005.003,045.003,045.0010,485
2025-03-113,145.003,185.003,080.003,100.003,100.005,408
2025-03-103,175.003,210.003,155.003,180.003,180.005,706
2025-03-073,230.003,290.003,175.003,175.003,175.009,594
2025-03-063,205.003,290.003,175.003,175.003,175.008,165
2025-03-053,195.003,220.003,165.003,170.003,170.004,500
2025-03-043,095.003,200.003,065.003,195.003,195.0011,530
2025-02-283,070.003,150.003,065.003,095.003,095.0012,707
2025-02-273,280.003,350.003,050.003,070.003,070.0032,998
2025-02-263,305.003,330.003,255.003,255.003,255.008,772
2025-02-253,295.003,340.003,280.003,310.003,310.0012,480
2025-02-243,300.003,330.003,270.003,310.003,310.007,342
2025-02-213,355.003,355.003,300.003,300.003,300.009,986
2025-02-203,305.003,400.003,290.003,355.003,355.0036,788
2025-02-193,330.003,390.003,250.003,305.003,305.0039,345
2025-02-183,470.003,560.003,330.003,330.003,330.0022,461
2025-02-173,800.003,800.003,430.003,440.003,440.0030,365
2025-02-143,840.003,840.003,610.003,610.003,610.0013,232
2025-02-133,830.003,910.003,680.003,695.003,695.0025,036
2025-02-123,810.003,860.003,790.003,810.003,810.003,726
2025-02-113,870.004,080.003,795.003,810.003,810.005,166
2025-02-104,100.004,100.003,860.003,875.003,875.004,566
2025-02-074,245.004,245.003,815.003,820.003,820.0014,028
2025-02-064,035.004,050.004,015.004,040.004,040.003,088
2025-02-054,080.004,100.004,010.004,015.004,015.004,203
2025-02-043,925.004,035.003,925.004,020.004,020.003,104
2025-02-033,940.004,100.003,940.003,945.003,945.0016,786
2025-01-313,940.004,100.003,900.003,940.003,940.007,508
← NewerPage 7 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.